date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2004-01-23 14:30:00,11.75,11.78,11.75,11.76,12000.0,11.75,11.78,11.75,11.76,12000.0
2004-01-23 15:00:00,11.78,11.79,11.76,11.78,54800.0,11.78,11.79,11.76,11.78,54800.0
2004-01-23 15:30:00,11.78,11.95,11.76,11.95,143600.0,11.78,11.95,11.76,11.95,143600.0
2004-01-26 09:30:00,12.01,12.74,11.94,12.56,477600.0,12.01,12.74,11.94,12.56,477600.0
2004-01-26 10:00:00,12.56,12.57,12.0,12.4,327600.0,12.56,12.57,12.0,12.4,327600.0
2004-01-26 10:30:00,12.38,12.38,12.26,12.26,153200.0,12.38,12.38,12.26,12.26,153200.0
2004-01-26 11:00:00,12.28,12.31,12.28,12.31,32000.0,12.28,12.31,12.28,12.31,32000.0
2004-01-26 11:30:00,12.31,12.34,12.31,12.33,32800.0,12.31,12.34,12.31,12.33,32800.0
2004-01-26 12:00:00,12.33,12.35,12.3,12.32,36400.0,12.33,12.35,12.3,12.32,36400.0
2004-01-26 12:30:00,12.31,12.33,12.31,12.32,6800.0,12.31,12.33,12.31,12.32,6800.0
2004-01-26 13:00:00,12.31,12.35,12.31,12.32,22000.0,12.31,12.35,12.31,12.32,22000.0
2004-01-26 13:30:00,12.32,12.37,12.32,12.35,22000.0,12.32,12.37,12.32,12.35,22000.0
2004-01-26 14:00:00,12.35,12.4,12.34,12.39,35600.0,12.35,12.4,12.34,12.39,35600.0
2004-01-26 14:30:00,12.4,12.41,12.36,12.39,84000.0,12.4,12.41,12.36,12.39,84000.0
2004-01-26 15:00:00,12.38,12.4,12.36,12.4,45200.0,12.38,12.4,12.36,12.4,45200.0
2004-01-26 15:30:00,12.4,12.5,12.4,12.5,102400.0,12.4,12.5,12.4,12.5,102400.0
2004-01-27 09:30:00,12.38,12.52,12.38,12.5,62800.0,12.38,12.52,12.38,12.5,62800.0
2004-01-27 10:00:00,12.5,12.5,12.43,12.45,48400.0,12.5,12.5,12.43,12.45,48400.0
2004-01-27 10:30:00,12.43,12.43,12.39,12.41,81200.0,12.43,12.43,12.39,12.41,81200.0
2004-01-27 11:00:00,12.39,12.39,12.38,12.39,32000.0,12.39,12.39,12.38,12.39,32000.0
2004-01-27 11:30:00,12.38,12.41,12.38,12.39,28400.0,12.38,12.41,12.38,12.39,28400.0
2004-01-27 12:00:00,12.4,12.4,12.38,12.38,32800.0,12.4,12.4,12.38,12.38,32800.0
2004-01-27 12:30:00,12.38,12.39,12.38,12.38,29200.0,12.38,12.39,12.38,12.38,29200.0
2004-01-27 13:00:00,12.39,12.39,12.36,12.37,38400.0,12.39,12.39,12.36,12.37,38400.0
2004-01-27 13:30:00,12.37,12.38,12.35,12.38,14800.0,12.37,12.38,12.35,12.38,14800.0
2004-01-27 14:00:00,12.38,12.4,12.36,12.38,29600.0,12.38,12.4,12.36,12.38,29600.0
2004-01-27 14:30:00,12.38,12.41,12.36,12.4,81600.0,12.38,12.41,12.36,12.4,81600.0
2004-01-27 15:00:00,12.37,12.44,12.36,12.38,95200.0,12.37,12.44,12.36,12.38,95200.0
2004-01-27 15:30:00,12.38,12.41,12.38,12.39,135200.0,12.38,12.41,12.38,12.39,135200.0
2004-01-28 09:30:00,12.36,12.41,12.29,12.33,110400.0,12.36,12.41,12.29,12.33,110400.0
2004-01-28 10:00:00,12.31,12.31,12.29,12.3,30400.0,12.31,12.31,12.29,12.3,30400.0
2004-01-28 10:30:00,12.29,12.33,12.29,12.33,39200.0,12.29,12.33,12.29,12.33,39200.0
2004-01-28 11:00:00,12.32,12.32,12.3,12.3,17200.0,12.32,12.32,12.3,12.3,17200.0
2004-01-28 11:30:00,12.3,12.32,12.3,12.3,12400.0,12.3,12.32,12.3,12.3,12400.0
2004-01-28 12:00:00,12.3,12.32,12.28,12.31,34400.0,12.3,12.32,12.28,12.31,34400.0
2004-01-28 12:30:00,12.28,12.31,12.25,12.28,41600.0,12.28,12.31,12.25,12.28,41600.0
2004-01-28 13:00:00,12.28,12.28,12.24,12.26,53600.0,12.28,12.28,12.24,12.26,53600.0
2004-01-28 13:30:00,12.26,12.28,12.25,12.27,16400.0,12.26,12.28,12.25,12.27,16400.0
2004-01-28 14:00:00,12.29,12.32,12.28,12.31,22800.0,12.29,12.32,12.28,12.31,22800.0
2004-01-28 14:30:00,12.33,12.33,12.31,12.33,26000.0,12.33,12.33,12.31,12.33,26000.0
2004-01-28 15:00:00,12.32,12.34,12.31,12.31,34400.0,12.32,12.34,12.31,12.31,34400.0
2004-01-28 15:30:00,12.31,12.31,12.22,12.25,108800.0,12.31,12.31,12.22,12.25,108800.0
2004-02-02 09:30:00,12.29,12.3,12.2,12.28,82800.0,12.29,12.3,12.2,12.28,82800.0
2004-02-02 10:00:00,12.28,12.3,12.24,12.29,87200.0,12.28,12.3,12.24,12.29,87200.0
2004-02-02 10:30:00,12.29,12.31,12.26,12.29,105600.0,12.29,12.31,12.26,12.29,105600.0
2004-02-02 11:00:00,12.29,12.3,12.27,12.3,44000.0,12.29,12.3,12.27,12.3,44000.0
2004-02-02 11:30:00,12.3,12.3,12.29,12.29,97600.0,12.3,12.3,12.29,12.29,97600.0
2004-02-02 12:00:00,12.29,12.31,12.29,12.3,110800.0,12.29,12.31,12.29,12.3,110800.0
2004-02-02 12:30:00,12.3,12.33,12.3,12.32,220400.0,12.3,12.33,12.3,12.32,220400.0
2004-02-02 13:00:00,12.32,12.34,12.31,12.34,124800.0,12.32,12.34,12.31,12.34,124800.0
2004-02-02 13:30:00,12.32,12.41,12.31,12.41,148800.0,12.32,12.41,12.31,12.41,148800.0
2004-02-02 14:00:00,12.41,12.56,12.4,12.55,202400.0,12.41,12.56,12.4,12.55,202400.0
2004-02-02 14:30:00,12.54,12.62,12.54,12.62,169200.0,12.54,12.62,12.54,12.62,169200.0
2004-02-02 15:00:00,12.61,12.63,12.36,12.39,216000.0,12.61,12.63,12.36,12.39,216000.0
2004-02-02 15:30:00,12.4,12.45,12.27,12.45,433600.0,12.4,12.45,12.27,12.45,433600.0
2004-02-03 09:30:00,12.37,12.5,12.27,12.5,108400.0,12.37,12.5,12.27,12.5,108400.0
2004-02-03 10:00:00,12.49,12.5,12.49,12.49,140000.0,12.49,12.5,12.49,12.49,140000.0
2004-02-03 10:30:00,12.47,12.49,12.42,12.46,22400.0,12.47,12.49,12.42,12.46,22400.0
2004-02-03 11:00:00,12.46,12.47,12.45,12.47,14800.0,12.46,12.47,12.45,12.47,14800.0
2004-02-03 11:30:00,12.47,12.47,12.39,12.42,53200.0,12.47,12.47,12.39,12.42,53200.0
2004-02-03 12:00:00,12.42,12.47,12.4,12.47,20400.0,12.42,12.47,12.4,12.47,20400.0
2004-02-03 12:30:00,12.47,12.56,12.47,12.55,93600.0,12.47,12.56,12.47,12.55,93600.0
2004-02-03 13:00:00,12.55,12.59,12.55,12.56,22800.0,12.55,12.59,12.55,12.56,22800.0
2004-02-03 13:30:00,12.54,12.56,12.49,12.54,54800.0,12.54,12.56,12.49,12.54,54800.0
2004-02-03 14:00:00,12.53,12.54,12.49,12.49,135600.0,12.53,12.54,12.49,12.49,135600.0
2004-02-03 14:30:00,12.5,12.54,12.48,12.54,92400.0,12.5,12.54,12.48,12.54,92400.0
2004-02-03 15:00:00,12.52,12.56,12.5,12.52,114000.0,12.52,12.56,12.5,12.52,114000.0
2004-02-03 15:30:00,12.52,12.59,12.49,12.53,174000.0,12.52,12.59,12.49,12.53,174000.0
2004-02-04 09:30:00,12.38,12.54,12.38,12.47,102800.0,12.38,12.54,12.38,12.47,102800.0
2004-02-04 10:00:00,12.49,12.54,12.49,12.53,141200.0,12.49,12.54,12.49,12.53,141200.0
2004-02-04 10:30:00,12.54,12.55,12.52,12.53,45600.0,12.54,12.55,12.52,12.53,45600.0
2004-02-04 11:00:00,12.53,12.62,12.53,12.62,41600.0,12.53,12.62,12.53,12.62,41600.0
2004-02-04 11:30:00,12.62,12.75,12.59,12.73,128400.0,12.62,12.75,12.59,12.73,128400.0
2004-02-04 12:00:00,12.73,12.75,12.67,12.74,44400.0,12.73,12.75,12.67,12.74,44400.0
2004-02-04 12:30:00,12.75,12.75,12.73,12.75,20800.0,12.75,12.75,12.73,12.75,20800.0
2004-02-04 13:00:00,12.74,12.78,12.73,12.77,34800.0,12.74,12.78,12.73,12.77,34800.0
2004-02-04 13:30:00,12.76,12.76,12.71,12.74,76400.0,12.76,12.76,12.71,12.74,76400.0
2004-02-04 14:00:00,12.72,12.75,12.65,12.66,97600.0,12.72,12.75,12.65,12.66,97600.0
2004-02-04 14:30:00,12.65,12.71,12.65,12.71,50400.0,12.65,12.71,12.65,12.71,50400.0
2004-02-04 15:00:00,12.69,12.72,12.65,12.68,47200.0,12.69,12.72,12.65,12.68,47200.0
2004-02-04 15:30:00,12.68,12.7,12.56,12.59,178800.0,12.68,12.7,12.56,12.59,178800.0
2004-02-05 09:30:00,12.59,12.69,12.59,12.62,24800.0,12.59,12.69,12.59,12.62,24800.0
2004-02-05 10:00:00,12.62,12.65,12.62,12.62,30800.0,12.62,12.65,12.62,12.62,30800.0
2004-02-05 10:30:00,12.64,12.65,12.62,12.62,25600.0,12.64,12.65,12.62,12.62,25600.0
2004-02-05 11:00:00,12.62,12.65,12.55,12.55,66400.0,12.62,12.65,12.55,12.55,66400.0
2004-02-05 11:30:00,12.58,12.65,12.56,12.64,24000.0,12.58,12.65,12.56,12.64,24000.0
2004-02-05 12:00:00,12.64,12.74,12.64,12.7,41200.0,12.64,12.74,12.64,12.7,41200.0
2004-02-05 12:30:00,12.68,12.71,12.67,12.69,18800.0,12.68,12.71,12.67,12.69,18800.0
2004-02-05 13:00:00,12.69,12.74,12.69,12.73,19200.0,12.69,12.74,12.69,12.73,19200.0
2004-02-05 13:30:00,12.74,12.74,12.72,12.74,19600.0,12.74,12.74,12.72,12.74,19600.0
2004-02-05 14:00:00,12.73,12.73,12.7,12.7,22400.0,12.73,12.73,12.7,12.7,22400.0
2004-02-05 14:30:00,12.7,12.71,12.7,12.71,15200.0,12.7,12.71,12.7,12.71,15200.0
2004-02-05 15:00:00,12.7,12.71,12.68,12.68,30000.0,12.7,12.71,12.68,12.68,30000.0
2004-02-05 15:30:00,12.68,12.68,12.64,12.65,132400.0,12.68,12.68,12.64,12.65,132400.0
2004-02-06 09:30:00,12.7,12.76,12.64,12.71,52800.0,12.7,12.76,12.64,12.71,52800.0
2004-02-06 10:00:00,12.71,12.75,12.65,12.75,42000.0,12.71,12.75,12.65,12.75,42000.0
2004-02-06 10:30:00,12.74,12.76,12.72,12.76,16800.0,12.74,12.76,12.72,12.76,16800.0
2004-02-06 11:00:00,12.76,12.76,12.7,12.7,19200.0,12.76,12.76,12.7,12.7,19200.0
2004-02-06 11:30:00,12.7,12.72,12.7,12.7,18000.0,12.7,12.72,12.7,12.7,18000.0
2004-02-06 12:00:00,12.7,12.74,12.65,12.74,41600.0,12.7,12.74,12.65,12.74,41600.0
2004-02-06 12:30:00,12.74,12.75,12.72,12.75,22000.0,12.74,12.75,12.72,12.75,22000.0
2004-02-06 13:00:00,12.75,12.76,12.74,12.75,36400.0,12.75,12.76,12.74,12.75,36400.0
2004-02-06 13:30:00,12.75,12.84,12.75,12.8,77600.0,12.75,12.84,12.75,12.8,77600.0
2004-02-06 14:00:00,12.8,12.87,12.8,12.84,43600.0,12.8,12.87,12.8,12.84,43600.0
2004-02-06 14:30:00,12.84,12.9,12.83,12.87,47200.0,12.84,12.9,12.83,12.87,47200.0
2004-02-06 15:00:00,12.86,12.88,12.84,12.86,40800.0,12.86,12.88,12.84,12.86,40800.0
2004-02-06 15:30:00,12.85,12.99,12.84,12.98,143600.0,12.85,12.99,12.84,12.98,143600.0
2004-02-11 09:30:00,12.94,13.11,12.93,13.06,76000.0,12.94,13.11,12.93,13.06,76000.0
2004-02-11 10:00:00,13.06,13.19,13.06,13.15,79200.0,13.06,13.19,13.06,13.15,79200.0
2004-02-11 10:30:00,13.16,13.21,13.1,13.13,78800.0,13.16,13.21,13.1,13.13,78800.0
2004-02-11 11:00:00,13.13,13.21,13.11,13.13,31200.0,13.13,13.21,13.11,13.13,31200.0
2004-02-11 11:30:00,13.13,13.21,13.13,13.19,65200.0,13.13,13.21,13.13,13.19,65200.0
2004-02-11 12:00:00,13.21,13.21,13.15,13.17,56000.0,13.21,13.21,13.15,13.17,56000.0
2004-02-11 12:30:00,13.17,13.19,13.16,13.16,18000.0,13.17,13.19,13.16,13.16,18000.0
2004-02-11 13:00:00,13.16,13.19,13.09,13.09,43200.0,13.16,13.19,13.09,13.09,43200.0
2004-02-11 13:30:00,13.1,13.13,13.08,13.1,13600.0,13.1,13.13,13.08,13.1,13600.0
2004-02-11 14:00:00,13.1,13.13,13.08,13.08,20800.0,13.1,13.13,13.08,13.08,20800.0
2004-02-11 14:30:00,13.09,13.21,13.08,13.21,32400.0,13.09,13.21,13.08,13.21,32400.0
2004-02-11 15:00:00,13.21,13.21,13.14,13.2,54000.0,13.21,13.21,13.14,13.2,54000.0
2004-02-11 15:30:00,13.2,13.25,13.11,13.25,120400.0,13.2,13.25,13.11,13.25,120400.0
2004-02-12 09:30:00,12.97,13.09,12.92,12.99,80400.0,12.97,13.09,12.92,12.99,80400.0
2004-02-12 10:00:00,12.99,13.05,12.99,13.03,19600.0,12.99,13.05,12.99,13.03,19600.0
2004-02-12 10:30:00,13.03,13.03,13.02,13.02,33600.0,13.03,13.03,13.02,13.02,33600.0
2004-02-12 11:00:00,13.02,13.05,13.01,13.03,21600.0,13.02,13.05,13.01,13.03,21600.0
2004-02-12 11:30:00,13.05,13.13,13.02,13.11,32800.0,13.05,13.13,13.02,13.11,32800.0
2004-02-12 12:00:00,13.11,13.11,13.06,13.06,97600.0,13.11,13.11,13.06,13.06,97600.0
2004-02-12 12:30:00,13.06,13.08,13.04,13.06,12800.0,13.06,13.08,13.04,13.06,12800.0
2004-02-12 13:00:00,13.08,13.1,12.96,13.1,101600.0,13.08,13.1,12.96,13.1,101600.0
2004-02-12 13:30:00,13.09,13.22,13.05,13.22,52800.0,13.09,13.22,13.05,13.22,52800.0
2004-02-12 14:00:00,13.23,13.25,13.18,13.23,20000.0,13.23,13.25,13.18,13.23,20000.0
2004-02-12 14:30:00,13.2,13.25,13.18,13.2,32000.0,13.2,13.25,13.18,13.2,32000.0
2004-02-12 15:00:00,13.18,13.18,13.12,13.13,28800.0,13.18,13.18,13.12,13.13,28800.0
2004-02-12 15:30:00,13.13,13.2,13.06,13.09,154000.0,13.13,13.2,13.06,13.09,154000.0
2004-02-13 09:30:00,13.19,13.19,13.02,13.08,46400.0,13.19,13.19,13.02,13.08,46400.0
2004-02-13 10:00:00,13.08,13.09,13.0,13.02,14000.0,13.08,13.09,13.0,13.02,14000.0
2004-02-13 10:30:00,13.03,13.03,13.0,13.0,26000.0,13.03,13.03,13.0,13.0,26000.0
2004-02-13 11:00:00,13.01,13.01,12.96,12.96,16000.0,13.01,13.01,12.96,12.96,16000.0
2004-02-13 11:30:00,12.96,12.96,12.92,12.92,8400.0,12.96,12.96,12.92,12.92,8400.0
2004-02-13 12:00:00,12.9,12.92,12.83,12.84,27600.0,12.9,12.92,12.83,12.84,27600.0
2004-02-13 12:30:00,12.84,12.85,12.84,12.84,16800.0,12.84,12.85,12.84,12.84,16800.0
2004-02-13 13:00:00,12.85,12.86,12.84,12.86,22000.0,12.85,12.86,12.84,12.86,22000.0
2004-02-13 13:30:00,12.86,12.86,12.84,12.84,8000.0,12.86,12.86,12.84,12.84,8000.0
2004-02-13 14:00:00,12.84,12.88,12.84,12.86,24000.0,12.84,12.88,12.84,12.86,24000.0
2004-02-13 14:30:00,12.85,12.88,12.78,12.78,79200.0,12.85,12.88,12.78,12.78,79200.0
2004-02-13 15:00:00,12.78,12.83,12.74,12.83,43600.0,12.78,12.83,12.74,12.83,43600.0
2004-02-13 15:30:00,12.82,12.84,12.66,12.67,80000.0,12.82,12.84,12.66,12.67,80000.0
2004-02-17 09:30:00,12.84,12.85,12.64,12.64,96400.0,12.84,12.85,12.64,12.64,96400.0
2004-02-17 10:00:00,12.64,12.71,12.62,12.63,34000.0,12.64,12.71,12.62,12.63,34000.0
2004-02-17 10:30:00,12.64,12.73,12.64,12.68,22000.0,12.64,12.73,12.64,12.68,22000.0
2004-02-17 11:00:00,12.69,12.72,12.67,12.7,15600.0,12.69,12.72,12.67,12.7,15600.0
2004-02-17 11:30:00,12.68,12.68,12.62,12.64,19200.0,12.68,12.68,12.62,12.64,19200.0
2004-02-17 12:00:00,12.64,12.65,12.63,12.64,13600.0,12.64,12.65,12.63,12.64,13600.0
2004-02-17 12:30:00,12.64,12.69,12.64,12.66,19200.0,12.64,12.69,12.64,12.66,19200.0
2004-02-17 13:00:00,12.62,12.65,12.59,12.6,41600.0,12.62,12.65,12.59,12.6,41600.0
2004-02-17 13:30:00,12.58,12.68,12.58,12.64,32000.0,12.58,12.68,12.58,12.64,32000.0
2004-02-17 14:00:00,12.65,12.74,12.63,12.72,22800.0,12.65,12.74,12.63,12.72,22800.0
2004-02-17 14:30:00,12.72,12.72,12.66,12.67,17200.0,12.72,12.72,12.66,12.67,17200.0
2004-02-17 15:00:00,12.66,12.67,12.6,12.6,25600.0,12.66,12.67,12.6,12.6,25600.0
2004-02-17 15:30:00,12.6,12.71,12.6,12.71,50000.0,12.6,12.71,12.6,12.71,50000.0
2004-02-18 09:30:00,12.85,12.9,12.74,12.9,156000.0,12.85,12.9,12.74,12.9,156000.0
2004-02-18 10:00:00,12.9,13.0,12.89,12.97,64000.0,12.9,13.0,12.89,12.97,64000.0
2004-02-18 10:30:00,12.97,13.08,12.97,13.06,57600.0,12.97,13.08,12.97,13.06,57600.0
2004-02-18 11:00:00,13.04,13.06,12.97,13.05,34800.0,13.04,13.06,12.97,13.05,34800.0
2004-02-18 11:30:00,13.02,13.08,13.0,13.0,37600.0,13.02,13.08,13.0,13.0,37600.0
2004-02-18 12:00:00,13.0,13.01,12.88,12.9,119200.0,13.0,13.01,12.88,12.9,119200.0
2004-02-18 12:30:00,12.9,12.9,12.88,12.88,25200.0,12.9,12.9,12.88,12.88,25200.0
2004-02-18 13:00:00,12.89,12.91,12.86,12.89,48400.0,12.89,12.91,12.86,12.89,48400.0
2004-02-18 13:30:00,12.89,12.95,12.89,12.92,65600.0,12.89,12.95,12.89,12.92,65600.0
2004-02-18 14:00:00,12.93,12.97,12.89,12.9,98800.0,12.93,12.97,12.89,12.9,98800.0
2004-02-18 14:30:00,12.89,12.91,12.87,12.91,31200.0,12.89,12.91,12.87,12.91,31200.0
2004-02-18 15:00:00,12.94,12.99,12.94,12.96,31600.0,12.94,12.99,12.94,12.96,31600.0
2004-02-18 15:30:00,12.97,12.98,12.9,12.97,80400.0,12.97,12.98,12.9,12.97,80400.0
2004-02-19 09:30:00,12.83,12.92,12.83,12.92,47600.0,12.83,12.92,12.83,12.92,47600.0
2004-02-19 10:00:00,12.9,12.9,12.84,12.86,42400.0,12.9,12.9,12.84,12.86,42400.0
2004-02-19 10:30:00,12.85,12.88,12.84,12.88,40800.0,12.85,12.88,12.84,12.88,40800.0
2004-02-19 11:00:00,12.88,12.9,12.88,12.9,21600.0,12.88,12.9,12.88,12.9,21600.0
2004-02-19 11:30:00,12.88,12.9,12.88,12.88,11600.0,12.88,12.9,12.88,12.88,11600.0
2004-02-19 12:00:00,12.88,12.9,12.88,12.9,21200.0,12.88,12.9,12.88,12.9,21200.0
2004-02-19 12:30:00,12.9,12.9,12.88,12.88,26000.0,12.9,12.9,12.88,12.88,26000.0
2004-02-19 13:00:00,12.9,12.9,12.85,12.87,41200.0,12.9,12.9,12.85,12.87,41200.0
2004-02-19 13:30:00,12.88,12.88,12.85,12.86,8400.0,12.88,12.88,12.85,12.86,8400.0
2004-02-19 14:00:00,12.86,12.87,12.84,12.85,20000.0,12.86,12.87,12.84,12.85,20000.0
2004-02-19 14:30:00,12.85,12.86,12.81,12.81,25200.0,12.85,12.86,12.81,12.81,25200.0
2004-02-19 15:00:00,12.81,12.85,12.74,12.74,78400.0,12.81,12.85,12.74,12.74,78400.0
2004-02-19 15:30:00,12.72,12.79,12.63,12.67,66800.0,12.72,12.79,12.63,12.67,66800.0
2004-02-20 09:30:00,12.64,12.75,12.64,12.65,22400.0,12.64,12.75,12.64,12.65,22400.0
2004-02-20 10:00:00,12.65,12.67,12.65,12.66,6000.0,12.65,12.67,12.65,12.66,6000.0
2004-02-20 10:30:00,12.66,12.68,12.65,12.65,113200.0,12.66,12.68,12.65,12.65,113200.0
2004-02-20 11:00:00,12.65,12.67,12.6,12.65,90000.0,12.65,12.67,12.6,12.65,90000.0
2004-02-20 11:30:00,12.64,12.66,12.64,12.64,5600.0,12.64,12.66,12.64,12.64,5600.0
2004-02-20 12:00:00,12.65,12.66,12.6,12.62,44000.0,12.65,12.66,12.6,12.62,44000.0
2004-02-20 12:30:00,12.63,12.63,12.6,12.62,42800.0,12.63,12.63,12.6,12.62,42800.0
2004-02-20 13:00:00,12.62,12.66,12.62,12.64,22000.0,12.62,12.66,12.62,12.64,22000.0
2004-02-20 13:30:00,12.65,12.69,12.64,12.69,21200.0,12.65,12.69,12.64,12.69,21200.0
2004-02-20 14:00:00,12.68,12.69,12.65,12.65,27600.0,12.68,12.69,12.65,12.65,27600.0
2004-02-20 14:30:00,12.65,12.67,12.65,12.65,6000.0,12.65,12.67,12.65,12.65,6000.0
2004-02-20 15:00:00,12.65,12.67,12.63,12.63,22000.0,12.65,12.67,12.63,12.63,22000.0
2004-02-20 15:30:00,12.62,12.63,12.55,12.56,45600.0,12.62,12.63,12.55,12.56,45600.0
2004-02-23 09:30:00,12.51,12.66,12.45,12.63,62000.0,12.51,12.66,12.45,12.63,62000.0
2004-02-23 10:00:00,12.63,12.67,12.61,12.67,23200.0,12.63,12.67,12.61,12.67,23200.0
2004-02-23 10:30:00,12.66,12.67,12.64,12.65,23200.0,12.66,12.67,12.64,12.65,23200.0
2004-02-23 11:00:00,12.65,12.65,12.61,12.62,37200.0,12.65,12.65,12.61,12.62,37200.0
2004-02-23 11:30:00,12.62,12.63,12.62,12.63,17200.0,12.62,12.63,12.62,12.63,17200.0
2004-02-23 12:00:00,12.63,12.63,12.61,12.61,40800.0,12.63,12.63,12.61,12.61,40800.0
2004-02-23 12:30:00,12.63,12.63,12.63,12.63,2800.0,12.63,12.63,12.63,12.63,2800.0
2004-02-23 13:00:00,12.62,12.63,12.62,12.62,16400.0,12.62,12.63,12.62,12.62,16400.0
2004-02-23 13:30:00,12.62,12.64,12.6,12.61,41200.0,12.62,12.64,12.6,12.61,41200.0
2004-02-23 14:00:00,12.62,12.62,12.6,12.6,83200.0,12.62,12.62,12.6,12.6,83200.0
2004-02-23 14:30:00,12.59,12.6,12.5,12.5,30400.0,12.59,12.6,12.5,12.5,30400.0
2004-02-23 15:00:00,12.5,12.63,12.5,12.6,128400.0,12.5,12.63,12.5,12.6,128400.0
2004-02-23 15:30:00,12.58,12.61,12.51,12.51,53200.0,12.58,12.61,12.51,12.51,53200.0
2004-02-24 09:30:00,12.42,12.46,12.37,12.39,84000.0,12.42,12.46,12.37,12.39,84000.0
2004-02-24 10:00:00,12.39,12.39,12.26,12.26,141200.0,12.39,12.39,12.26,12.26,141200.0
2004-02-24 10:30:00,12.25,12.41,12.24,12.25,94400.0,12.25,12.41,12.24,12.25,94400.0
2004-02-24 11:00:00,12.24,12.25,12.05,12.12,224000.0,12.24,12.25,12.05,12.12,224000.0
2004-02-24 11:30:00,12.11,12.13,12.06,12.11,49600.0,12.11,12.13,12.06,12.11,49600.0
2004-02-24 12:00:00,12.11,12.31,12.11,12.31,84800.0,12.11,12.31,12.11,12.31,84800.0
2004-02-24 12:30:00,12.27,12.34,12.27,12.31,38400.0,12.27,12.34,12.27,12.31,38400.0
2004-02-24 13:00:00,12.31,12.43,12.31,12.41,44400.0,12.31,12.43,12.31,12.41,44400.0
2004-02-24 13:30:00,12.41,12.41,12.3,12.3,55600.0,12.41,12.41,12.3,12.3,55600.0
2004-02-24 14:00:00,12.3,12.38,12.3,12.36,26800.0,12.3,12.38,12.3,12.36,26800.0
2004-02-24 14:30:00,12.36,12.44,12.34,12.42,62400.0,12.36,12.44,12.34,12.42,62400.0
2004-02-24 15:00:00,12.42,12.46,12.29,12.44,116400.0,12.42,12.46,12.29,12.44,116400.0
2004-02-24 15:30:00,12.44,12.47,12.35,12.36,78400.0,12.44,12.47,12.35,12.36,78400.0
2004-02-25 09:30:00,12.34,12.45,12.34,12.43,17200.0,12.34,12.45,12.34,12.43,17200.0
2004-02-25 10:00:00,12.44,12.46,12.43,12.46,12000.0,12.44,12.46,12.43,12.46,12000.0
2004-02-25 10:30:00,12.46,12.46,12.45,12.45,7600.0,12.46,12.46,12.45,12.45,7600.0
2004-02-25 11:00:00,12.45,12.51,12.45,12.49,62400.0,12.45,12.51,12.45,12.49,62400.0
2004-02-25 11:30:00,12.49,12.51,12.49,12.49,13200.0,12.49,12.51,12.49,12.49,13200.0
2004-02-25 12:00:00,12.49,12.5,12.46,12.47,27200.0,12.49,12.5,12.46,12.47,27200.0
2004-02-25 12:30:00,12.47,12.49,12.47,12.49,8000.0,12.47,12.49,12.47,12.49,8000.0
2004-02-25 13:00:00,12.48,12.49,12.47,12.49,5600.0,12.48,12.49,12.47,12.49,5600.0
2004-02-25 13:30:00,12.48,12.49,12.46,12.46,53200.0,12.48,12.49,12.46,12.46,53200.0
2004-02-25 14:00:00,12.46,12.52,12.46,12.52,15600.0,12.46,12.52,12.46,12.52,15600.0
2004-02-25 14:30:00,12.51,12.54,12.51,12.53,17200.0,12.51,12.54,12.51,12.53,17200.0
2004-02-25 15:00:00,12.53,12.56,12.53,12.56,35200.0,12.53,12.56,12.53,12.56,35200.0
2004-02-25 15:30:00,12.56,12.6,12.53,12.56,128800.0,12.56,12.6,12.53,12.56,128800.0
2004-02-26 09:30:00,12.61,12.66,12.55,12.58,13600.0,12.61,12.66,12.55,12.58,13600.0
2004-02-26 10:00:00,12.57,12.63,12.57,12.62,12800.0,12.57,12.63,12.57,12.62,12800.0
2004-02-26 10:30:00,12.62,12.65,12.6,12.6,13600.0,12.62,12.65,12.6,12.6,13600.0
2004-02-26 11:00:00,12.6,12.62,12.6,12.6,3200.0,12.6,12.62,12.6,12.6,3200.0
2004-02-26 11:30:00,12.61,12.68,12.61,12.65,31600.0,12.61,12.68,12.61,12.65,31600.0
2004-02-26 12:00:00,12.65,12.7,12.65,12.7,25600.0,12.65,12.7,12.65,12.7,25600.0
2004-02-26 12:30:00,12.69,12.71,12.69,12.71,4400.0,12.69,12.71,12.69,12.71,4400.0
2004-02-26 13:00:00,12.7,12.74,12.7,12.73,26000.0,12.7,12.74,12.7,12.73,26000.0
2004-02-26 13:30:00,12.71,12.74,12.71,12.71,18400.0,12.71,12.74,12.71,12.71,18400.0
2004-02-26 14:00:00,12.74,12.75,12.7,12.72,54400.0,12.74,12.75,12.7,12.72,54400.0
2004-02-26 14:30:00,12.72,12.73,12.71,12.73,16000.0,12.72,12.73,12.71,12.73,16000.0
2004-02-26 15:00:00,12.73,12.78,12.73,12.78,25600.0,12.73,12.78,12.73,12.78,25600.0
2004-02-26 15:30:00,12.77,12.85,12.75,12.75,122800.0,12.77,12.85,12.75,12.75,122800.0
2004-02-27 09:30:00,12.68,12.72,12.64,12.66,125200.0,12.68,12.72,12.64,12.66,125200.0
2004-02-27 10:00:00,12.66,12.73,12.66,12.73,114000.0,12.66,12.73,12.66,12.73,114000.0
2004-02-27 10:30:00,12.69,12.71,12.68,12.68,50400.0,12.69,12.71,12.68,12.68,50400.0
2004-02-27 11:00:00,12.68,12.75,12.68,12.7,99600.0,12.68,12.75,12.68,12.7,99600.0
2004-02-27 11:30:00,12.72,12.74,12.7,12.71,49200.0,12.72,12.74,12.7,12.71,49200.0
2004-02-27 12:00:00,12.71,12.72,12.68,12.68,117600.0,12.71,12.72,12.68,12.68,117600.0
2004-02-27 12:30:00,12.68,12.71,12.68,12.68,53600.0,12.68,12.71,12.68,12.68,53600.0
2004-02-27 13:00:00,12.68,12.71,12.68,12.7,27600.0,12.68,12.71,12.68,12.7,27600.0
2004-02-27 13:30:00,12.68,12.7,12.68,12.69,35600.0,12.68,12.7,12.68,12.69,35600.0
2004-02-27 14:00:00,12.68,12.7,12.68,12.68,24000.0,12.68,12.7,12.68,12.68,24000.0
2004-02-27 14:30:00,12.68,12.7,12.68,12.7,36800.0,12.68,12.7,12.68,12.7,36800.0
2004-02-27 15:00:00,12.68,12.71,12.68,12.69,31600.0,12.68,12.71,12.68,12.69,31600.0
2004-02-27 15:30:00,12.69,12.75,12.69,12.75,113200.0,12.69,12.75,12.69,12.75,113200.0
2004-03-01 09:30:00,12.75,12.78,12.66,12.78,36000.0,12.75,12.78,12.66,12.78,36000.0
2004-03-01 10:00:00,12.78,12.94,12.78,12.94,100000.0,12.78,12.94,12.78,12.94,100000.0
2004-03-01 10:30:00,12.94,13.18,12.85,13.04,150000.0,12.94,13.18,12.85,13.04,150000.0
2004-03-01 11:00:00,13.06,13.3,13.01,13.25,304000.0,13.06,13.3,13.01,13.25,304000.0
2004-03-01 11:30:00,13.25,13.25,13.18,13.2,77600.0,13.25,13.25,13.18,13.2,77600.0
2004-03-01 12:00:00,13.2,13.21,13.13,13.18,127600.0,13.2,13.21,13.13,13.18,127600.0
2004-03-01 12:30:00,13.18,13.19,13.11,13.14,77200.0,13.18,13.19,13.11,13.14,77200.0
2004-03-01 13:00:00,13.14,13.15,12.8,13.1,246000.0,13.14,13.15,12.8,13.1,246000.0
2004-03-01 13:30:00,13.09,13.22,13.09,13.2,114000.0,13.09,13.22,13.09,13.2,114000.0
2004-03-01 14:00:00,13.2,13.22,13.13,13.14,50400.0,13.2,13.22,13.13,13.14,50400.0
2004-03-01 14:30:00,13.14,13.15,13.04,13.09,50400.0,13.14,13.15,13.04,13.09,50400.0
2004-03-01 15:00:00,13.06,13.06,12.94,12.98,37200.0,13.06,13.06,12.94,12.98,37200.0
2004-03-01 15:30:00,13.01,13.05,12.98,13.03,92400.0,13.01,13.05,12.98,13.03,92400.0
2004-03-02 09:30:00,12.95,13.13,12.95,13.04,27200.0,12.95,13.13,12.95,13.04,27200.0
2004-03-02 10:00:00,13.04,13.09,13.04,13.04,19600.0,13.04,13.09,13.04,13.04,19600.0
2004-03-02 10:30:00,13.04,13.04,12.96,12.96,72800.0,13.04,13.04,12.96,12.96,72800.0
2004-03-02 11:00:00,12.96,13.01,12.85,12.85,43200.0,12.96,13.01,12.85,12.85,43200.0
2004-03-02 11:30:00,12.85,12.85,12.81,12.81,38400.0,12.85,12.85,12.81,12.81,38400.0
2004-03-02 12:00:00,12.81,12.83,12.81,12.83,38000.0,12.81,12.83,12.81,12.83,38000.0
2004-03-02 12:30:00,12.83,12.85,12.81,12.81,27200.0,12.83,12.85,12.81,12.81,27200.0
2004-03-02 13:00:00,12.81,12.83,12.81,12.83,43200.0,12.81,12.83,12.81,12.83,43200.0
2004-03-02 13:30:00,12.83,12.83,12.83,12.83,71200.0,12.83,12.83,12.83,12.83,71200.0
2004-03-02 14:00:00,12.83,12.83,12.79,12.8,58800.0,12.83,12.83,12.79,12.8,58800.0
2004-03-02 14:30:00,12.8,12.81,12.8,12.81,24400.0,12.8,12.81,12.8,12.81,24400.0
2004-03-02 15:00:00,12.81,12.81,12.8,12.8,62000.0,12.81,12.81,12.8,12.8,62000.0
2004-03-02 15:30:00,12.8,12.8,12.73,12.74,49600.0,12.8,12.8,12.73,12.74,49600.0
2004-03-03 09:30:00,12.72,12.8,12.7,12.7,18800.0,12.72,12.8,12.7,12.7,18800.0
2004-03-03 10:00:00,12.7,12.7,12.67,12.67,39200.0,12.7,12.7,12.67,12.67,39200.0
2004-03-03 10:30:00,12.67,12.69,12.67,12.67,7600.0,12.67,12.69,12.67,12.67,7600.0
2004-03-03 11:00:00,12.67,12.68,12.66,12.66,66400.0,12.67,12.68,12.66,12.66,66400.0
2004-03-03 11:30:00,12.67,12.67,12.64,12.65,19200.0,12.67,12.67,12.64,12.65,19200.0
2004-03-03 12:00:00,12.67,12.7,12.65,12.7,9600.0,12.67,12.7,12.65,12.7,9600.0
2004-03-03 12:30:00,12.68,12.7,12.67,12.69,20800.0,12.68,12.7,12.67,12.69,20800.0
2004-03-03 13:00:00,12.71,12.75,12.7,12.75,16000.0,12.71,12.75,12.7,12.75,16000.0
2004-03-03 13:30:00,12.74,12.76,12.72,12.74,26000.0,12.74,12.76,12.72,12.74,26000.0
2004-03-03 14:00:00,12.74,12.77,12.7,12.75,47600.0,12.74,12.77,12.7,12.75,47600.0
2004-03-03 14:30:00,12.76,12.78,12.75,12.78,40000.0,12.76,12.78,12.75,12.78,40000.0
2004-03-03 15:00:00,12.77,12.81,12.75,12.79,71200.0,12.77,12.81,12.75,12.79,71200.0
2004-03-03 15:30:00,12.79,12.79,12.7,12.76,64800.0,12.79,12.79,12.7,12.76,64800.0
2004-03-04 09:30:00,12.73,12.76,12.73,12.73,39600.0,12.73,12.76,12.73,12.73,39600.0
2004-03-04 10:00:00,12.73,12.73,12.73,12.73,34800.0,12.73,12.73,12.73,12.73,34800.0
2004-03-04 10:30:00,12.73,12.76,12.73,12.73,15600.0,12.73,12.76,12.73,12.73,15600.0
2004-03-04 11:00:00,12.73,12.74,12.7,12.7,45600.0,12.73,12.74,12.7,12.7,45600.0
2004-03-04 11:30:00,12.7,12.7,12.64,12.68,32800.0,12.7,12.7,12.64,12.68,32800.0
2004-03-04 12:00:00,12.65,12.65,12.63,12.64,7200.0,12.65,12.65,12.63,12.64,7200.0
2004-03-04 12:30:00,12.63,12.7,12.63,12.7,12800.0,12.63,12.7,12.63,12.7,12800.0
2004-03-04 13:00:00,12.7,12.73,12.7,12.72,37600.0,12.7,12.73,12.7,12.72,37600.0
2004-03-04 13:30:00,12.73,12.74,12.7,12.73,20000.0,12.73,12.74,12.7,12.73,20000.0
2004-03-04 14:00:00,12.73,12.74,12.73,12.74,12400.0,12.73,12.74,12.73,12.74,12400.0
2004-03-04 14:30:00,12.74,12.74,12.72,12.73,47200.0,12.74,12.74,12.72,12.73,47200.0
2004-03-04 15:00:00,12.74,12.74,12.74,12.74,10800.0,12.74,12.74,12.74,12.74,10800.0
2004-03-04 15:30:00,12.74,12.78,12.74,12.77,41200.0,12.74,12.78,12.74,12.77,41200.0
2004-03-05 09:30:00,12.77,12.77,12.68,12.68,30800.0,12.77,12.77,12.68,12.68,30800.0
2004-03-05 10:00:00,12.69,12.69,12.65,12.68,60000.0,12.69,12.69,12.65,12.68,60000.0
2004-03-05 10:30:00,12.68,12.75,12.56,12.59,110000.0,12.68,12.75,12.56,12.59,110000.0
2004-03-05 11:00:00,12.58,12.58,12.46,12.49,72400.0,12.58,12.58,12.46,12.49,72400.0
2004-03-05 11:30:00,12.48,12.5,12.47,12.47,53200.0,12.48,12.5,12.47,12.47,53200.0
2004-03-05 12:00:00,12.47,12.47,12.44,12.44,52000.0,12.47,12.47,12.44,12.44,52000.0
2004-03-05 12:30:00,12.46,12.47,12.44,12.45,83200.0,12.46,12.47,12.44,12.45,83200.0
2004-03-05 13:00:00,12.47,12.47,12.44,12.45,42800.0,12.47,12.47,12.44,12.45,42800.0
2004-03-05 13:30:00,12.45,12.47,12.44,12.47,90400.0,12.45,12.47,12.44,12.47,90400.0
2004-03-05 14:00:00,12.47,12.49,12.44,12.46,83600.0,12.47,12.49,12.44,12.46,83600.0
2004-03-05 14:30:00,12.47,12.52,12.47,12.5,114400.0,12.47,12.52,12.47,12.5,114400.0
2004-03-05 15:00:00,12.51,12.55,12.47,12.55,187200.0,12.51,12.55,12.47,12.55,187200.0
2004-03-05 15:30:00,12.56,12.58,12.52,12.53,109200.0,12.56,12.58,12.52,12.53,109200.0
2004-03-08 09:30:00,12.49,12.59,12.47,12.55,30800.0,12.49,12.59,12.47,12.55,30800.0
2004-03-08 10:00:00,12.56,12.61,12.56,12.56,46800.0,12.56,12.61,12.56,12.56,46800.0
2004-03-08 10:30:00,12.58,12.59,12.58,12.58,13200.0,12.58,12.59,12.58,12.58,13200.0
2004-03-08 11:00:00,12.58,12.6,12.58,12.59,44400.0,12.58,12.6,12.58,12.59,44400.0
2004-03-08 11:30:00,12.59,12.59,12.55,12.55,11600.0,12.59,12.59,12.55,12.55,11600.0
2004-03-08 12:00:00,12.55,12.55,12.52,12.54,10800.0,12.55,12.55,12.52,12.54,10800.0
2004-03-08 12:30:00,12.55,12.55,12.51,12.52,30000.0,12.55,12.55,12.51,12.52,30000.0
2004-03-08 13:00:00,12.52,12.53,12.51,12.51,30000.0,12.52,12.53,12.51,12.51,30000.0
2004-03-08 13:30:00,12.51,12.52,12.51,12.51,14000.0,12.51,12.52,12.51,12.51,14000.0
2004-03-08 14:00:00,12.51,12.51,12.45,12.46,47200.0,12.51,12.51,12.45,12.46,47200.0
2004-03-08 14:30:00,12.45,12.47,12.41,12.41,70800.0,12.45,12.47,12.41,12.41,70800.0
2004-03-08 15:00:00,12.43,12.43,12.38,12.4,26400.0,12.43,12.43,12.38,12.4,26400.0
2004-03-08 15:30:00,12.45,12.49,12.45,12.47,39600.0,12.45,12.49,12.45,12.47,39600.0
2004-03-09 09:30:00,12.5,12.52,12.45,12.52,4800.0,12.5,12.52,12.45,12.52,4800.0
2004-03-09 10:00:00,12.54,12.55,12.52,12.54,8800.0,12.54,12.55,12.52,12.54,8800.0
2004-03-09 10:30:00,12.54,12.54,12.51,12.53,20800.0,12.54,12.54,12.51,12.53,20800.0
2004-03-09 11:00:00,12.54,12.58,12.53,12.58,19600.0,12.54,12.58,12.53,12.58,19600.0
2004-03-09 11:30:00,12.59,12.65,12.59,12.61,18800.0,12.59,12.65,12.59,12.61,18800.0
2004-03-09 12:00:00,12.61,12.61,12.6,12.61,8800.0,12.61,12.61,12.6,12.61,8800.0
2004-03-09 12:30:00,12.63,12.63,12.61,12.62,13600.0,12.63,12.63,12.61,12.62,13600.0
2004-03-09 13:00:00,12.63,12.63,12.62,12.62,8000.0,12.63,12.63,12.62,12.62,8000.0
2004-03-09 13:30:00,12.62,12.64,12.62,12.64,5600.0,12.62,12.64,12.62,12.64,5600.0
2004-03-09 14:00:00,12.62,12.64,12.62,12.62,22800.0,12.62,12.64,12.62,12.62,22800.0
2004-03-09 14:30:00,12.64,12.65,12.62,12.65,30400.0,12.64,12.65,12.62,12.65,30400.0
2004-03-09 15:00:00,12.63,12.67,12.63,12.64,98000.0,12.63,12.67,12.63,12.64,98000.0
2004-03-09 15:30:00,12.65,12.81,12.64,12.75,211600.0,12.65,12.81,12.64,12.75,211600.0
2004-03-10 09:30:00,12.75,12.75,12.72,12.73,15200.0,12.75,12.75,12.72,12.73,15200.0
2004-03-10 10:00:00,12.72,12.72,12.67,12.67,38000.0,12.72,12.72,12.67,12.67,38000.0
2004-03-10 10:30:00,12.67,12.68,12.65,12.65,34000.0,12.67,12.68,12.65,12.65,34000.0
2004-03-10 11:00:00,12.65,12.65,12.63,12.63,31600.0,12.65,12.65,12.63,12.63,31600.0
2004-03-10 11:30:00,12.63,12.64,12.63,12.63,13600.0,12.63,12.64,12.63,12.63,13600.0
2004-03-10 12:00:00,12.63,12.63,12.55,12.55,15200.0,12.63,12.63,12.55,12.55,15200.0
2004-03-10 12:30:00,12.55,12.57,12.53,12.54,10000.0,12.55,12.57,12.53,12.54,10000.0
2004-03-10 13:00:00,12.56,12.57,12.53,12.53,5600.0,12.56,12.57,12.53,12.53,5600.0
2004-03-10 13:30:00,12.53,12.53,12.4,12.4,44800.0,12.53,12.53,12.4,12.4,44800.0
2004-03-10 14:00:00,12.43,12.46,12.43,12.46,6000.0,12.43,12.46,12.43,12.46,6000.0
2004-03-10 14:30:00,12.43,12.48,12.42,12.46,22800.0,12.43,12.48,12.42,12.46,22800.0
2004-03-10 15:00:00,12.46,12.51,12.33,12.34,42400.0,12.46,12.51,12.33,12.34,42400.0
2004-03-10 15:30:00,12.33,12.43,12.33,12.43,56000.0,12.33,12.43,12.33,12.43,56000.0
2004-03-11 09:30:00,12.36,12.42,12.34,12.34,64400.0,12.36,12.42,12.34,12.34,64400.0
2004-03-11 10:00:00,12.32,12.33,12.25,12.25,33200.0,12.32,12.33,12.25,12.25,33200.0
2004-03-11 10:30:00,12.27,12.28,12.22,12.24,18000.0,12.27,12.28,12.22,12.24,18000.0
2004-03-11 11:00:00,12.23,12.24,12.22,12.24,6400.0,12.23,12.24,12.22,12.24,6400.0
2004-03-11 11:30:00,12.24,12.26,12.24,12.25,2800.0,12.24,12.26,12.24,12.25,2800.0
2004-03-11 12:00:00,12.25,12.38,12.24,12.38,30800.0,12.25,12.38,12.24,12.38,30800.0
2004-03-11 12:30:00,12.36,12.45,12.36,12.45,8800.0,12.36,12.45,12.36,12.45,8800.0
2004-03-11 13:00:00,12.44,12.44,12.42,12.42,6400.0,12.44,12.44,12.42,12.42,6400.0
2004-03-11 13:30:00,12.42,12.42,12.36,12.36,21200.0,12.42,12.42,12.36,12.36,21200.0
2004-03-11 14:00:00,12.36,12.39,12.36,12.38,13200.0,12.36,12.39,12.36,12.38,13200.0
2004-03-11 14:30:00,12.38,12.39,12.33,12.36,32000.0,12.38,12.39,12.33,12.36,32000.0
2004-03-11 15:00:00,12.4,12.4,12.26,12.29,30800.0,12.4,12.4,12.26,12.29,30800.0
2004-03-11 15:30:00,12.28,12.32,12.24,12.32,64000.0,12.28,12.32,12.24,12.32,64000.0
2004-03-12 09:30:00,13.22,13.65,12.95,13.4,600000.0,13.22,13.65,12.95,13.4,600000.0
2004-03-12 10:00:00,13.4,13.41,13.22,13.27,250400.0,13.4,13.41,13.22,13.27,250400.0
2004-03-12 10:30:00,13.27,13.41,13.26,13.34,145600.0,13.27,13.41,13.26,13.34,145600.0
2004-03-12 11:00:00,13.33,13.46,13.32,13.36,116800.0,13.33,13.46,13.32,13.36,116800.0
2004-03-12 11:30:00,13.36,13.56,13.34,13.47,225600.0,13.36,13.56,13.34,13.47,225600.0
2004-03-12 12:00:00,13.49,13.49,13.38,13.41,136000.0,13.49,13.49,13.38,13.41,136000.0
2004-03-12 12:30:00,13.43,13.53,13.36,13.38,102400.0,13.43,13.53,13.36,13.38,102400.0
2004-03-12 13:00:00,13.38,13.39,13.3,13.35,116800.0,13.38,13.39,13.3,13.35,116800.0
2004-03-12 13:30:00,13.36,13.39,13.35,13.36,36800.0,13.36,13.39,13.35,13.36,36800.0
2004-03-12 14:00:00,13.39,13.53,13.39,13.5,130800.0,13.39,13.53,13.39,13.5,130800.0
2004-03-12 14:30:00,13.47,13.6,13.46,13.58,264400.0,13.47,13.6,13.46,13.58,264400.0
2004-03-12 15:00:00,13.58,13.58,13.48,13.5,162800.0,13.58,13.58,13.48,13.5,162800.0
2004-03-12 15:30:00,13.5,13.63,13.5,13.63,336000.0,13.5,13.63,13.5,13.63,336000.0
2004-03-15 09:30:00,13.48,13.72,13.44,13.63,219600.0,13.48,13.72,13.44,13.63,219600.0
2004-03-15 10:00:00,13.65,13.93,13.64,13.9,335600.0,13.65,13.93,13.64,13.9,335600.0
2004-03-15 10:30:00,13.88,13.88,13.77,13.82,140000.0,13.88,13.88,13.77,13.82,140000.0
2004-03-15 11:00:00,13.82,13.87,13.8,13.83,180400.0,13.82,13.87,13.8,13.83,180400.0
2004-03-15 11:30:00,13.83,13.83,13.68,13.71,193600.0,13.83,13.83,13.68,13.71,193600.0
2004-03-15 12:00:00,13.69,13.79,13.65,13.76,226000.0,13.69,13.79,13.65,13.76,226000.0
2004-03-15 12:30:00,13.76,13.79,13.73,13.79,135200.0,13.76,13.79,13.73,13.79,135200.0
2004-03-15 13:00:00,13.79,13.83,13.78,13.79,126000.0,13.79,13.83,13.78,13.79,126000.0
2004-03-15 13:30:00,13.78,13.8,13.77,13.8,58000.0,13.78,13.8,13.77,13.8,58000.0
2004-03-15 14:00:00,13.8,13.81,13.78,13.8,85600.0,13.8,13.81,13.78,13.8,85600.0
2004-03-15 14:30:00,13.79,13.9,13.78,13.89,149600.0,13.79,13.9,13.78,13.89,149600.0
2004-03-15 15:00:00,13.9,13.94,13.85,13.91,148400.0,13.9,13.94,13.85,13.91,148400.0
2004-03-15 15:30:00,13.92,14.04,13.88,13.97,402000.0,13.92,14.04,13.88,13.97,402000.0
2004-03-16 09:30:00,14.0,14.0,13.72,13.81,167200.0,14.0,14.0,13.72,13.81,167200.0
2004-03-16 10:00:00,13.86,13.95,13.78,13.88,86000.0,13.86,13.95,13.78,13.88,86000.0
2004-03-16 10:30:00,13.88,13.93,13.86,13.93,132800.0,13.88,13.93,13.86,13.93,132800.0
2004-03-16 11:00:00,13.93,13.94,13.85,13.88,154800.0,13.93,13.94,13.85,13.88,154800.0
2004-03-16 11:30:00,13.88,13.91,13.88,13.88,69600.0,13.88,13.91,13.88,13.88,69600.0
2004-03-16 12:00:00,13.88,13.93,13.88,13.89,127200.0,13.88,13.93,13.88,13.89,127200.0
2004-03-16 12:30:00,13.89,13.94,13.85,13.88,138400.0,13.89,13.94,13.85,13.88,138400.0
2004-03-16 13:00:00,13.88,13.9,13.86,13.88,137200.0,13.88,13.9,13.86,13.88,137200.0
2004-03-16 13:30:00,13.88,13.92,13.87,13.91,134000.0,13.88,13.92,13.87,13.91,134000.0
2004-03-16 14:00:00,13.9,13.94,13.87,13.88,142800.0,13.9,13.94,13.87,13.88,142800.0
2004-03-16 14:30:00,13.87,13.91,13.87,13.88,78400.0,13.87,13.91,13.87,13.88,78400.0
2004-03-16 15:00:00,13.88,14.0,13.88,13.96,144000.0,13.88,14.0,13.88,13.96,144000.0
2004-03-16 15:30:00,13.96,14.06,13.94,14.03,582800.0,13.96,14.06,13.94,14.03,582800.0
2004-03-17 09:30:00,13.96,14.05,13.94,14.02,100400.0,13.96,14.05,13.94,14.02,100400.0
2004-03-17 10:00:00,14.02,14.11,14.0,14.01,138000.0,14.02,14.11,14.0,14.01,138000.0
2004-03-17 10:30:00,14.01,14.01,13.94,13.95,138800.0,14.01,14.01,13.94,13.95,138800.0
2004-03-17 11:00:00,13.96,13.98,13.94,13.97,186000.0,13.96,13.98,13.94,13.97,186000.0
2004-03-17 11:30:00,13.96,13.97,13.95,13.97,57200.0,13.96,13.97,13.95,13.97,57200.0
2004-03-17 12:00:00,13.97,13.97,13.94,13.97,275600.0,13.97,13.97,13.94,13.97,275600.0
2004-03-17 12:30:00,13.96,13.97,13.95,13.95,228800.0,13.96,13.97,13.95,13.95,228800.0
2004-03-17 13:00:00,13.95,13.96,13.91,13.93,159200.0,13.95,13.96,13.91,13.93,159200.0
2004-03-17 13:30:00,13.93,13.95,13.91,13.93,416000.0,13.93,13.95,13.91,13.93,416000.0
2004-03-17 14:00:00,13.93,13.97,13.93,13.96,472000.0,13.93,13.97,13.93,13.96,472000.0
2004-03-17 14:30:00,13.96,14.07,13.95,14.01,254800.0,13.96,14.07,13.95,14.01,254800.0
2004-03-17 15:00:00,14.02,14.03,13.94,13.95,102000.0,14.02,14.03,13.94,13.95,102000.0
2004-03-17 15:30:00,13.96,13.97,13.87,13.94,134800.0,13.96,13.97,13.87,13.94,134800.0
2004-03-18 09:30:00,13.95,13.95,13.85,13.93,48800.0,13.95,13.95,13.85,13.93,48800.0
2004-03-18 10:00:00,13.92,13.94,13.78,13.81,64000.0,13.92,13.94,13.78,13.81,64000.0
2004-03-18 10:30:00,13.8,13.81,13.69,13.78,80000.0,13.8,13.81,13.69,13.78,80000.0
2004-03-18 11:00:00,13.76,13.76,13.49,13.53,135200.0,13.76,13.76,13.49,13.53,135200.0
2004-03-18 11:30:00,13.54,13.57,13.51,13.56,44800.0,13.54,13.57,13.51,13.56,44800.0
2004-03-18 12:00:00,13.56,13.63,13.54,13.54,42400.0,13.56,13.63,13.54,13.54,42400.0
2004-03-18 12:30:00,13.54,13.62,13.51,13.58,57200.0,13.54,13.62,13.51,13.58,57200.0
2004-03-18 13:00:00,13.61,13.67,13.58,13.66,42400.0,13.61,13.67,13.58,13.66,42400.0
2004-03-18 13:30:00,13.66,13.66,13.58,13.63,63200.0,13.66,13.66,13.58,13.63,63200.0
2004-03-18 14:00:00,13.64,13.64,13.59,13.62,52000.0,13.64,13.64,13.59,13.62,52000.0
2004-03-18 14:30:00,13.63,13.65,13.62,13.63,33200.0,13.63,13.65,13.62,13.63,33200.0
2004-03-18 15:00:00,13.63,13.66,13.63,13.66,52400.0,13.63,13.66,13.63,13.66,52400.0
2004-03-18 15:30:00,13.66,13.81,13.65,13.75,161200.0,13.66,13.81,13.65,13.75,161200.0
2004-03-19 09:30:00,13.94,13.95,13.77,13.86,82000.0,13.94,13.95,13.77,13.86,82000.0
2004-03-19 10:00:00,13.86,13.86,13.77,13.77,24000.0,13.86,13.86,13.77,13.77,24000.0
2004-03-19 10:30:00,13.78,13.81,13.76,13.76,24000.0,13.78,13.81,13.76,13.76,24000.0
2004-03-19 11:00:00,13.77,13.78,13.7,13.7,27600.0,13.77,13.78,13.7,13.7,27600.0
2004-03-19 11:30:00,13.71,13.8,13.69,13.75,61600.0,13.71,13.8,13.69,13.75,61600.0
2004-03-19 12:00:00,13.76,13.78,13.75,13.78,41600.0,13.76,13.78,13.75,13.78,41600.0
2004-03-19 12:30:00,13.77,13.78,13.74,13.75,31600.0,13.77,13.78,13.74,13.75,31600.0
2004-03-19 13:00:00,13.75,13.79,13.72,13.72,37600.0,13.75,13.79,13.72,13.72,37600.0
2004-03-19 13:30:00,13.72,13.83,13.72,13.81,107600.0,13.72,13.83,13.72,13.81,107600.0
2004-03-19 14:00:00,13.83,13.91,13.82,13.9,116400.0,13.83,13.91,13.82,13.9,116400.0
2004-03-19 14:30:00,13.89,13.89,13.81,13.82,80800.0,13.89,13.89,13.81,13.82,80800.0
2004-03-19 15:00:00,13.82,13.82,13.69,13.73,80000.0,13.82,13.82,13.69,13.73,80000.0
2004-03-19 15:30:00,13.73,13.75,13.69,13.69,78000.0,13.73,13.75,13.69,13.69,78000.0
2004-03-22 09:30:00,13.64,13.84,13.49,13.53,57200.0,13.64,13.84,13.49,13.53,57200.0
2004-03-22 10:00:00,13.5,13.53,13.43,13.47,55200.0,13.5,13.53,13.43,13.47,55200.0
2004-03-22 10:30:00,13.46,13.47,13.43,13.44,23200.0,13.46,13.47,13.43,13.44,23200.0
2004-03-22 11:00:00,13.45,13.55,13.45,13.51,14400.0,13.45,13.55,13.45,13.51,14400.0
2004-03-22 11:30:00,13.51,13.51,13.43,13.5,58400.0,13.51,13.51,13.43,13.5,58400.0
2004-03-22 12:00:00,13.49,13.69,13.47,13.68,89600.0,13.49,13.69,13.47,13.68,89600.0
2004-03-22 12:30:00,13.68,13.68,13.54,13.6,47200.0,13.68,13.68,13.54,13.6,47200.0
2004-03-22 13:00:00,13.61,13.67,13.6,13.6,60400.0,13.61,13.67,13.6,13.6,60400.0
2004-03-22 13:30:00,13.61,13.64,13.6,13.62,55600.0,13.61,13.64,13.6,13.62,55600.0
2004-03-22 14:00:00,13.62,13.67,13.55,13.61,71200.0,13.62,13.67,13.55,13.61,71200.0
2004-03-22 14:30:00,13.59,13.63,13.54,13.61,25600.0,13.59,13.63,13.54,13.61,25600.0
2004-03-22 15:00:00,13.61,13.61,13.44,13.5,52000.0,13.61,13.61,13.44,13.5,52000.0
2004-03-22 15:30:00,13.5,13.63,13.5,13.56,121200.0,13.5,13.63,13.5,13.56,121200.0
2004-03-23 09:30:00,13.67,13.76,13.53,13.76,20800.0,13.67,13.76,13.53,13.76,20800.0
2004-03-23 10:00:00,13.74,13.74,13.71,13.71,28400.0,13.74,13.74,13.71,13.71,28400.0
2004-03-23 10:30:00,13.71,13.72,13.59,13.68,56800.0,13.71,13.72,13.59,13.68,56800.0
2004-03-23 11:00:00,13.66,13.7,13.56,13.61,23200.0,13.66,13.7,13.56,13.61,23200.0
2004-03-23 11:30:00,13.56,13.61,13.53,13.57,28000.0,13.56,13.61,13.53,13.57,28000.0
2004-03-23 12:00:00,13.58,13.6,13.55,13.57,29600.0,13.58,13.6,13.55,13.57,29600.0
2004-03-23 12:30:00,13.56,13.58,13.55,13.58,9600.0,13.56,13.58,13.55,13.58,9600.0
2004-03-23 13:00:00,13.59,13.61,13.55,13.58,9600.0,13.59,13.61,13.55,13.58,9600.0
2004-03-23 13:30:00,13.58,13.61,13.55,13.55,32800.0,13.58,13.61,13.55,13.55,32800.0
2004-03-23 14:00:00,13.56,13.6,13.56,13.57,18800.0,13.56,13.6,13.56,13.57,18800.0
2004-03-23 14:30:00,13.55,13.62,13.53,13.59,36000.0,13.55,13.62,13.53,13.59,36000.0
2004-03-23 15:00:00,13.59,13.62,13.52,13.52,31200.0,13.59,13.62,13.52,13.52,31200.0
2004-03-23 15:30:00,13.53,13.63,13.52,13.56,79600.0,13.53,13.63,13.52,13.56,79600.0
2004-03-24 10:00:00,13.59,13.6,13.55,13.55,18000.0,13.59,13.6,13.55,13.55,18000.0
2004-03-24 10:30:00,13.55,13.56,13.5,13.56,18400.0,13.55,13.56,13.5,13.56,18400.0
2004-03-24 11:00:00,13.56,13.58,13.48,13.55,13600.0,13.56,13.58,13.48,13.55,13600.0
2004-03-24 11:30:00,13.53,13.54,13.45,13.46,29200.0,13.53,13.54,13.45,13.46,29200.0
2004-03-24 12:00:00,13.46,13.47,13.44,13.47,17200.0,13.46,13.47,13.44,13.47,17200.0
2004-03-24 12:30:00,13.47,13.51,13.47,13.49,14800.0,13.47,13.51,13.47,13.49,14800.0
2004-03-24 13:00:00,13.5,13.52,13.49,13.51,10000.0,13.5,13.52,13.49,13.51,10000.0
2004-03-24 13:30:00,13.53,13.61,13.45,13.6,149600.0,13.53,13.61,13.45,13.6,149600.0
2004-03-24 14:00:00,13.6,13.63,13.6,13.62,19200.0,13.6,13.63,13.6,13.62,19200.0
2004-03-24 14:30:00,13.62,13.64,13.62,13.63,65200.0,13.62,13.64,13.62,13.63,65200.0
2004-03-24 15:00:00,13.63,13.68,13.63,13.64,58000.0,13.63,13.68,13.63,13.64,58000.0
2004-03-24 15:30:00,13.64,13.7,13.62,13.64,141600.0,13.64,13.7,13.62,13.64,141600.0
2004-03-25 09:30:00,13.87,14.25,13.84,14.09,446800.0,13.87,14.25,13.84,14.09,446800.0
2004-03-25 10:00:00,14.09,14.12,13.78,13.81,150400.0,14.09,14.12,13.78,13.81,150400.0
2004-03-25 10:30:00,13.83,13.9,13.8,13.89,189200.0,13.83,13.9,13.8,13.89,189200.0
2004-03-25 11:00:00,13.89,13.95,13.81,13.83,92000.0,13.89,13.95,13.81,13.83,92000.0
2004-03-25 11:30:00,13.83,13.86,13.81,13.81,34800.0,13.83,13.86,13.81,13.81,34800.0
2004-03-25 12:00:00,13.83,13.85,13.79,13.81,96800.0,13.83,13.85,13.79,13.81,96800.0
2004-03-25 12:30:00,13.81,13.97,13.81,13.91,50400.0,13.81,13.97,13.81,13.91,50400.0
2004-03-25 13:00:00,13.93,13.93,13.85,13.92,34400.0,13.93,13.93,13.85,13.92,34400.0
2004-03-25 13:30:00,13.9,13.96,13.87,13.93,29600.0,13.9,13.96,13.87,13.93,29600.0
2004-03-25 14:00:00,13.91,13.95,13.88,13.9,22800.0,13.91,13.95,13.88,13.9,22800.0
2004-03-25 14:30:00,13.9,13.97,13.81,13.84,42000.0,13.9,13.97,13.81,13.84,42000.0
2004-03-25 15:00:00,13.83,13.97,13.83,13.96,72800.0,13.83,13.97,13.83,13.96,72800.0
2004-03-25 15:30:00,13.97,14.01,13.93,13.99,162400.0,13.97,14.01,13.93,13.99,162400.0
2004-03-26 09:30:00,14.02,14.21,13.83,13.93,122400.0,14.02,14.21,13.83,13.93,122400.0
2004-03-26 10:00:00,13.88,14.0,13.84,13.92,60400.0,13.88,14.0,13.84,13.92,60400.0
2004-03-26 10:30:00,13.91,13.95,13.9,13.9,118400.0,13.91,13.95,13.9,13.9,118400.0
2004-03-26 11:00:00,13.92,13.95,13.91,13.94,138000.0,13.92,13.95,13.91,13.94,138000.0
2004-03-26 11:30:00,13.94,14.0,13.94,13.97,198000.0,13.94,14.0,13.94,13.97,198000.0
2004-03-26 12:00:00,13.97,14.18,13.97,14.12,172400.0,13.97,14.18,13.97,14.12,172400.0
2004-03-26 12:30:00,14.13,14.18,14.08,14.08,126000.0,14.13,14.18,14.08,14.08,126000.0
2004-03-26 13:00:00,14.11,14.11,14.05,14.06,107200.0,14.11,14.11,14.05,14.06,107200.0
2004-03-26 13:30:00,14.06,14.06,13.72,13.79,431200.0,14.06,14.06,13.72,13.79,431200.0
2004-03-26 14:00:00,13.81,13.85,13.63,13.66,129600.0,13.81,13.85,13.63,13.66,129600.0
2004-03-26 14:30:00,13.67,13.73,13.62,13.68,220800.0,13.67,13.73,13.62,13.68,220800.0
2004-03-26 15:00:00,13.69,13.76,13.67,13.7,173200.0,13.69,13.76,13.67,13.7,173200.0
2004-03-26 15:30:00,13.7,13.8,13.67,13.71,347600.0,13.7,13.8,13.67,13.71,347600.0
2004-03-29 09:30:00,13.68,13.99,13.68,13.9,124400.0,13.68,13.99,13.68,13.9,124400.0
2004-03-29 10:00:00,13.91,13.93,13.88,13.89,73200.0,13.91,13.93,13.88,13.89,73200.0
2004-03-29 10:30:00,13.89,13.89,13.79,13.81,112800.0,13.89,13.89,13.79,13.81,112800.0
2004-03-29 11:00:00,13.79,13.83,13.76,13.83,58400.0,13.79,13.83,13.76,13.83,58400.0
2004-03-29 11:30:00,13.82,13.82,13.78,13.8,38800.0,13.82,13.82,13.78,13.8,38800.0
2004-03-29 12:00:00,13.8,13.8,13.76,13.78,47600.0,13.8,13.8,13.76,13.78,47600.0
2004-03-29 12:30:00,13.78,13.78,13.68,13.71,70400.0,13.78,13.78,13.68,13.71,70400.0
2004-03-29 13:00:00,13.71,13.76,13.71,13.73,87200.0,13.71,13.76,13.71,13.73,87200.0
2004-03-29 13:30:00,13.75,13.76,13.69,13.73,64800.0,13.75,13.76,13.69,13.73,64800.0
2004-03-29 14:00:00,13.72,13.79,13.72,13.78,46800.0,13.72,13.79,13.72,13.78,46800.0
2004-03-29 14:30:00,13.78,13.79,13.75,13.77,77600.0,13.78,13.79,13.75,13.77,77600.0
2004-03-29 15:00:00,13.77,13.82,13.74,13.81,116400.0,13.77,13.82,13.74,13.81,116400.0
2004-03-29 15:30:00,13.81,13.85,13.76,13.84,160800.0,13.81,13.85,13.76,13.84,160800.0
2004-03-30 09:30:00,13.72,13.9,13.72,13.89,36400.0,13.72,13.9,13.72,13.89,36400.0
2004-03-30 10:00:00,13.89,13.9,13.76,13.89,16800.0,13.89,13.9,13.76,13.89,16800.0
2004-03-30 10:30:00,13.9,13.97,13.89,13.97,15600.0,13.9,13.97,13.89,13.97,15600.0
2004-03-30 11:00:00,13.97,14.18,13.96,14.16,150400.0,13.97,14.18,13.96,14.16,150400.0
2004-03-30 11:30:00,14.13,14.15,14.01,14.06,81600.0,14.13,14.15,14.01,14.06,81600.0
2004-03-30 12:00:00,14.03,14.06,13.96,14.01,40400.0,14.03,14.06,13.96,14.01,40400.0
2004-03-30 12:30:00,14.03,14.03,13.96,13.97,33200.0,14.03,14.03,13.96,13.97,33200.0
2004-03-30 13:00:00,13.97,14.06,13.95,13.97,56400.0,13.97,14.06,13.95,13.97,56400.0
2004-03-30 13:30:00,13.98,14.01,13.96,13.98,16400.0,13.98,14.01,13.96,13.98,16400.0
2004-03-30 14:00:00,13.98,13.99,13.93,13.95,18400.0,13.98,13.99,13.93,13.95,18400.0
2004-03-30 14:30:00,13.95,13.99,13.87,13.96,62800.0,13.95,13.99,13.87,13.96,62800.0
2004-03-30 15:00:00,13.96,14.01,13.93,13.95,30000.0,13.96,14.01,13.93,13.95,30000.0
2004-03-30 15:30:00,13.95,14.03,13.95,13.99,53200.0,13.95,14.03,13.95,13.99,53200.0
2004-03-31 09:30:00,14.08,14.2,13.96,14.19,131200.0,14.08,14.2,13.96,14.19,131200.0
2004-03-31 10:00:00,14.16,14.2,14.13,14.17,114800.0,14.16,14.2,14.13,14.17,114800.0
2004-03-31 10:30:00,14.17,14.28,14.13,14.26,123200.0,14.17,14.28,14.13,14.26,123200.0
2004-03-31 11:00:00,14.27,14.35,14.18,14.35,94400.0,14.27,14.35,14.18,14.35,94400.0
2004-03-31 11:30:00,14.34,14.39,14.2,14.36,112800.0,14.34,14.39,14.2,14.36,112800.0
2004-03-31 12:00:00,14.33,14.36,14.25,14.26,69200.0,14.33,14.36,14.25,14.26,69200.0
2004-03-31 12:30:00,14.26,14.27,14.22,14.25,56800.0,14.26,14.27,14.22,14.25,56800.0
2004-03-31 13:00:00,14.25,14.26,14.23,14.24,36800.0,14.25,14.26,14.23,14.24,36800.0
2004-03-31 13:30:00,14.25,14.28,14.21,14.23,46400.0,14.25,14.28,14.21,14.23,46400.0
2004-03-31 14:00:00,14.22,14.31,14.22,14.29,58400.0,14.22,14.31,14.22,14.29,58400.0
2004-03-31 14:30:00,14.3,14.38,14.25,14.35,98000.0,14.3,14.38,14.25,14.35,98000.0
2004-03-31 15:00:00,14.35,14.35,14.23,14.24,52400.0,14.35,14.35,14.23,14.24,52400.0
2004-03-31 15:30:00,14.24,14.26,14.2,14.22,174000.0,14.24,14.26,14.2,14.22,174000.0
2004-04-01 09:30:00,14.19,14.4,14.19,14.38,48800.0,14.19,14.4,14.19,14.38,48800.0
2004-04-01 10:00:00,14.36,14.48,14.34,14.43,76400.0,14.36,14.48,14.34,14.43,76400.0
2004-04-01 10:30:00,14.43,14.56,14.43,14.55,88400.0,14.43,14.56,14.43,14.55,88400.0
2004-04-01 11:00:00,14.55,14.62,14.54,14.55,96400.0,14.55,14.62,14.54,14.55,96400.0
2004-04-01 11:30:00,14.55,14.63,14.5,14.5,68400.0,14.55,14.63,14.5,14.5,68400.0
2004-04-01 12:00:00,14.5,14.53,14.46,14.48,58000.0,14.5,14.53,14.46,14.48,58000.0
2004-04-01 12:30:00,14.48,14.48,14.43,14.43,179600.0,14.48,14.48,14.43,14.43,179600.0
2004-04-01 13:00:00,14.43,14.47,14.38,14.4,136400.0,14.43,14.47,14.38,14.4,136400.0
2004-04-01 13:30:00,14.4,14.47,14.39,14.43,33200.0,14.4,14.47,14.39,14.43,33200.0
2004-04-01 14:00:00,14.43,14.53,14.4,14.49,21600.0,14.43,14.53,14.4,14.49,21600.0
2004-04-01 14:30:00,14.48,14.52,14.46,14.46,21600.0,14.48,14.52,14.46,14.46,21600.0
2004-04-01 15:00:00,14.47,14.48,14.31,14.34,84000.0,14.47,14.48,14.31,14.34,84000.0
2004-04-01 15:30:00,14.34,14.47,14.33,14.44,67600.0,14.34,14.47,14.33,14.44,67600.0
2004-04-02 09:30:00,14.59,14.74,14.59,14.72,65600.0,14.59,14.74,14.59,14.72,65600.0
2004-04-02 10:00:00,14.72,14.75,14.69,14.72,52000.0,14.72,14.75,14.69,14.72,52000.0
2004-04-02 10:30:00,14.72,14.81,14.69,14.8,64800.0,14.72,14.81,14.69,14.8,64800.0
2004-04-02 11:00:00,14.81,14.81,14.79,14.8,25600.0,14.81,14.81,14.79,14.8,25600.0
2004-04-02 11:30:00,14.8,14.81,14.77,14.78,24800.0,14.8,14.81,14.77,14.78,24800.0
2004-04-02 12:00:00,14.78,14.81,14.75,14.79,40800.0,14.78,14.81,14.75,14.79,40800.0
2004-04-02 12:30:00,14.78,14.81,14.78,14.79,54800.0,14.78,14.81,14.78,14.79,54800.0
2004-04-02 13:00:00,14.8,14.92,14.8,14.84,80800.0,14.8,14.92,14.8,14.84,80800.0
2004-04-02 13:30:00,14.85,14.86,14.82,14.83,26400.0,14.85,14.86,14.82,14.83,26400.0
2004-04-02 14:00:00,14.82,14.87,14.81,14.86,44000.0,14.82,14.87,14.81,14.86,44000.0
2004-04-02 14:30:00,14.85,14.88,14.81,14.83,274800.0,14.85,14.88,14.81,14.83,274800.0
2004-04-02 15:00:00,14.83,14.85,14.76,14.82,114000.0,14.83,14.85,14.76,14.82,114000.0
2004-04-02 15:30:00,14.81,14.91,14.79,14.88,168800.0,14.81,14.91,14.79,14.88,168800.0
2004-04-05 09:30:00,14.88,14.88,14.74,14.74,94000.0,14.88,14.88,14.74,14.74,94000.0
2004-04-05 10:00:00,14.74,14.96,14.66,14.9,44000.0,14.74,14.96,14.66,14.9,44000.0
2004-04-05 10:30:00,14.9,14.99,14.89,14.99,34000.0,14.9,14.99,14.89,14.99,34000.0
2004-04-05 11:00:00,14.97,14.98,14.91,14.97,36000.0,14.97,14.98,14.91,14.97,36000.0
2004-04-05 11:30:00,14.95,14.95,14.87,14.87,29200.0,14.95,14.95,14.87,14.87,29200.0
2004-04-05 12:00:00,14.9,14.9,14.81,14.83,41200.0,14.9,14.9,14.81,14.83,41200.0
2004-04-05 12:30:00,14.83,14.85,14.81,14.84,30800.0,14.83,14.85,14.81,14.84,30800.0
2004-04-05 13:00:00,14.84,14.85,14.82,14.85,25200.0,14.84,14.85,14.82,14.85,25200.0
2004-04-05 13:30:00,14.85,14.85,14.83,14.84,22000.0,14.85,14.85,14.83,14.84,22000.0
2004-04-05 14:00:00,14.84,14.85,14.81,14.84,24800.0,14.84,14.85,14.81,14.84,24800.0
2004-04-05 14:30:00,14.84,14.85,14.83,14.84,28800.0,14.84,14.85,14.83,14.84,28800.0
2004-04-05 15:00:00,14.83,14.84,14.72,14.75,86400.0,14.83,14.84,14.72,14.75,86400.0
2004-04-05 15:30:00,14.75,14.83,14.75,14.83,106000.0,14.75,14.83,14.75,14.83,106000.0
2004-04-06 09:30:00,14.68,14.96,14.67,14.91,82000.0,14.68,14.96,14.67,14.91,82000.0
2004-04-06 10:00:00,14.91,14.93,14.91,14.93,17600.0,14.91,14.93,14.91,14.93,17600.0
2004-04-06 10:30:00,14.93,14.93,14.78,14.78,34000.0,14.93,14.93,14.78,14.78,34000.0
2004-04-06 11:00:00,14.78,14.8,14.69,14.7,44800.0,14.78,14.8,14.69,14.7,44800.0
2004-04-06 11:30:00,14.7,14.74,14.69,14.74,15200.0,14.7,14.74,14.69,14.74,15200.0
2004-04-06 12:00:00,14.74,14.82,14.72,14.82,19600.0,14.74,14.82,14.72,14.82,19600.0
2004-04-06 12:30:00,14.81,14.86,14.81,14.83,26400.0,14.81,14.86,14.81,14.83,26400.0
2004-04-06 13:00:00,14.83,14.84,14.8,14.81,38000.0,14.83,14.84,14.8,14.81,38000.0
2004-04-06 13:30:00,14.81,14.84,14.81,14.84,23200.0,14.81,14.84,14.81,14.84,23200.0
2004-04-06 14:00:00,14.84,14.91,14.84,14.91,26000.0,14.84,14.91,14.84,14.91,26000.0
2004-04-06 14:30:00,14.92,14.96,14.92,14.92,40400.0,14.92,14.96,14.92,14.92,40400.0
2004-04-06 15:00:00,14.93,14.95,14.92,14.92,30800.0,14.93,14.95,14.92,14.92,30800.0
2004-04-06 15:30:00,14.91,14.91,14.81,14.82,56400.0,14.91,14.91,14.81,14.82,56400.0
2004-04-07 09:30:00,14.74,14.84,14.65,14.69,83600.0,14.74,14.84,14.65,14.69,83600.0
2004-04-07 10:00:00,14.68,14.79,14.66,14.69,90000.0,14.68,14.79,14.66,14.69,90000.0
2004-04-07 10:30:00,14.69,14.76,14.69,14.76,48400.0,14.69,14.76,14.69,14.76,48400.0
2004-04-07 11:00:00,14.76,14.81,14.75,14.78,69200.0,14.76,14.81,14.75,14.78,69200.0
2004-04-07 11:30:00,14.79,14.86,14.73,14.86,47200.0,14.79,14.86,14.73,14.86,47200.0
2004-04-07 12:00:00,14.83,14.85,14.78,14.83,87200.0,14.83,14.85,14.78,14.83,87200.0
2004-04-07 12:30:00,14.83,14.84,14.78,14.8,13600.0,14.83,14.84,14.78,14.8,13600.0
2004-04-07 13:00:00,14.81,14.82,14.78,14.78,11200.0,14.81,14.82,14.78,14.78,11200.0
2004-04-07 13:30:00,14.79,14.84,14.79,14.83,8000.0,14.79,14.84,14.79,14.83,8000.0
2004-04-07 14:00:00,14.83,14.83,14.76,14.77,9200.0,14.83,14.83,14.76,14.77,9200.0
2004-04-07 14:30:00,14.77,14.8,14.76,14.79,17600.0,14.77,14.8,14.76,14.79,17600.0
2004-04-07 15:00:00,14.79,14.82,14.77,14.77,40000.0,14.79,14.82,14.77,14.77,40000.0
2004-04-07 15:30:00,14.78,14.84,14.74,14.76,92800.0,14.78,14.84,14.74,14.76,92800.0
2004-04-08 09:30:00,14.72,14.88,14.72,14.87,43200.0,14.72,14.88,14.72,14.87,43200.0
2004-04-08 10:00:00,14.87,14.92,14.85,14.92,17200.0,14.87,14.92,14.85,14.92,17200.0
2004-04-08 10:30:00,14.89,14.94,14.73,14.88,63200.0,14.89,14.94,14.73,14.88,63200.0
2004-04-08 11:00:00,14.9,14.94,14.89,14.9,78400.0,14.9,14.94,14.89,14.9,78400.0
2004-04-08 11:30:00,14.89,14.91,14.89,14.9,82400.0,14.89,14.91,14.89,14.9,82400.0
2004-04-08 12:00:00,14.9,14.96,14.9,14.92,48400.0,14.9,14.96,14.9,14.92,48400.0
2004-04-08 12:30:00,14.92,14.92,14.9,14.91,10800.0,14.92,14.92,14.9,14.91,10800.0
2004-04-08 13:00:00,14.9,14.94,14.9,14.94,14800.0,14.9,14.94,14.9,14.94,14800.0
2004-04-08 13:30:00,14.94,14.96,14.93,14.93,60400.0,14.94,14.96,14.93,14.93,60400.0
2004-04-08 14:00:00,14.93,14.94,14.93,14.94,53600.0,14.93,14.94,14.93,14.94,53600.0
2004-04-08 14:30:00,14.94,14.95,14.93,14.94,39600.0,14.94,14.95,14.93,14.94,39600.0
2004-04-08 15:00:00,14.94,14.96,14.9,14.92,115200.0,14.94,14.96,14.9,14.92,115200.0
2004-04-08 15:30:00,14.93,14.99,14.92,14.96,249200.0,14.93,14.99,14.92,14.96,249200.0
2004-04-12 09:30:00,14.93,14.99,14.85,14.91,131600.0,14.93,14.99,14.85,14.91,131600.0
2004-04-12 10:00:00,14.92,14.99,14.91,14.99,64400.0,14.92,14.99,14.91,14.99,64400.0
2004-04-12 10:30:00,14.99,15.24,14.97,15.11,164000.0,14.99,15.24,14.97,15.11,164000.0
2004-04-12 11:00:00,15.12,15.13,15.03,15.08,89600.0,15.12,15.13,15.03,15.08,89600.0
2004-04-12 11:30:00,15.05,15.08,14.91,14.98,60400.0,15.05,15.08,14.91,14.98,60400.0
2004-04-12 12:00:00,14.98,15.01,14.94,14.96,43200.0,14.98,15.01,14.94,14.96,43200.0
2004-04-12 12:30:00,14.96,14.97,14.94,14.96,9600.0,14.96,14.97,14.94,14.96,9600.0
2004-04-12 13:00:00,14.95,14.99,14.94,14.98,46400.0,14.95,14.99,14.94,14.98,46400.0
2004-04-12 13:30:00,14.99,15.01,14.99,15.0,27600.0,14.99,15.01,14.99,15.0,27600.0
2004-04-12 14:00:00,15.01,15.06,14.97,14.99,67600.0,15.01,15.06,14.97,14.99,67600.0
2004-04-12 14:30:00,14.99,14.99,14.94,14.97,68400.0,14.99,14.99,14.94,14.97,68400.0
2004-04-12 15:00:00,14.97,14.98,14.95,14.97,85200.0,14.97,14.98,14.95,14.97,85200.0
2004-04-12 15:30:00,14.98,15.06,14.97,15.06,97200.0,14.98,15.06,14.97,15.06,97200.0
2004-04-13 09:30:00,14.99,15.18,14.99,15.05,72800.0,14.99,15.18,14.99,15.05,72800.0
2004-04-13 10:00:00,15.05,15.05,14.88,14.9,63200.0,15.05,15.05,14.88,14.9,63200.0
2004-04-13 10:30:00,14.92,15.0,14.92,14.92,52400.0,14.92,15.0,14.92,14.92,52400.0
2004-04-13 11:00:00,14.95,14.95,14.93,14.94,61600.0,14.95,14.95,14.93,14.94,61600.0
2004-04-13 11:30:00,14.93,14.93,14.88,14.88,64000.0,14.93,14.93,14.88,14.88,64000.0
2004-04-13 12:00:00,14.88,14.92,14.76,14.76,90800.0,14.88,14.92,14.76,14.76,90800.0
2004-04-13 12:30:00,14.76,14.76,14.59,14.59,71200.0,14.76,14.76,14.59,14.59,71200.0
2004-04-13 13:00:00,14.64,14.8,14.64,14.69,56000.0,14.64,14.8,14.64,14.69,56000.0
2004-04-13 13:30:00,14.68,14.7,14.62,14.63,40400.0,14.68,14.7,14.62,14.63,40400.0
2004-04-13 14:00:00,14.63,14.66,14.62,14.62,55200.0,14.63,14.66,14.62,14.62,55200.0
2004-04-13 14:30:00,14.62,14.63,14.5,14.58,90400.0,14.62,14.63,14.5,14.58,90400.0
2004-04-13 15:00:00,14.59,14.63,14.57,14.58,61200.0,14.59,14.63,14.57,14.58,61200.0
2004-04-13 15:30:00,14.56,14.69,14.51,14.54,152400.0,14.56,14.69,14.51,14.54,152400.0
2004-04-14 09:30:00,14.43,14.59,14.38,14.54,110400.0,14.43,14.59,14.38,14.54,110400.0
2004-04-14 10:00:00,14.58,14.68,14.53,14.6,101200.0,14.58,14.68,14.53,14.6,101200.0
2004-04-14 10:30:00,14.61,14.64,14.56,14.62,53600.0,14.61,14.64,14.56,14.62,53600.0
2004-04-14 11:00:00,14.62,14.72,14.6,14.72,34400.0,14.62,14.72,14.6,14.72,34400.0
2004-04-14 11:30:00,14.71,14.72,14.6,14.61,316800.0,14.71,14.72,14.6,14.61,316800.0
2004-04-14 12:00:00,14.65,14.66,14.6,14.63,267600.0,14.65,14.66,14.6,14.63,267600.0
2004-04-14 12:30:00,14.63,14.65,14.6,14.6,42000.0,14.63,14.65,14.6,14.6,42000.0
2004-04-14 13:00:00,14.63,14.63,14.62,14.62,19600.0,14.63,14.63,14.62,14.62,19600.0
2004-04-14 13:30:00,14.62,14.65,14.62,14.65,28800.0,14.62,14.65,14.62,14.65,28800.0
2004-04-14 14:00:00,14.65,14.65,14.6,14.62,39600.0,14.65,14.65,14.6,14.62,39600.0
2004-04-14 14:30:00,14.61,14.63,14.61,14.63,28000.0,14.61,14.63,14.61,14.63,28000.0
2004-04-14 15:00:00,14.61,14.63,14.58,14.6,171200.0,14.61,14.63,14.58,14.6,171200.0
2004-04-14 15:30:00,14.6,14.63,14.58,14.6,230000.0,14.6,14.63,14.58,14.6,230000.0
2004-04-15 09:30:00,14.6,14.85,14.6,14.74,68800.0,14.6,14.85,14.6,14.74,68800.0
2004-04-15 10:00:00,14.74,14.75,14.61,14.71,48800.0,14.74,14.75,14.61,14.71,48800.0
2004-04-15 10:30:00,14.71,14.71,14.61,14.65,62000.0,14.71,14.71,14.61,14.65,62000.0
2004-04-15 11:00:00,14.65,14.7,14.65,14.68,50800.0,14.65,14.7,14.65,14.68,50800.0
2004-04-15 11:30:00,14.7,14.7,14.52,14.63,59200.0,14.7,14.7,14.52,14.63,59200.0
2004-04-15 12:00:00,14.63,14.66,14.63,14.66,40800.0,14.63,14.66,14.63,14.66,40800.0
2004-04-15 12:30:00,14.67,14.69,14.63,14.68,30400.0,14.67,14.69,14.63,14.68,30400.0
2004-04-15 13:00:00,14.68,14.73,14.68,14.71,40400.0,14.68,14.73,14.68,14.71,40400.0
2004-04-15 13:30:00,14.71,14.72,14.69,14.71,38400.0,14.71,14.72,14.69,14.71,38400.0
2004-04-15 14:00:00,14.69,14.71,14.69,14.71,25600.0,14.69,14.71,14.69,14.71,25600.0
2004-04-15 14:30:00,14.71,14.74,14.69,14.74,44400.0,14.71,14.74,14.69,14.74,44400.0
2004-04-15 15:00:00,14.74,14.8,14.74,14.78,84400.0,14.74,14.8,14.74,14.78,84400.0
2004-04-15 15:30:00,14.78,14.83,14.78,14.81,130800.0,14.78,14.83,14.78,14.81,130800.0
2004-04-16 09:30:00,14.85,15.2,14.82,15.01,224000.0,14.85,15.2,14.82,15.01,224000.0
2004-04-16 10:00:00,15.0,15.08,14.95,15.07,93200.0,15.0,15.08,14.95,15.07,93200.0
2004-04-16 10:30:00,15.08,15.24,14.99,15.18,229600.0,15.08,15.24,14.99,15.18,229600.0
2004-04-16 11:00:00,15.18,15.28,15.16,15.16,86000.0,15.18,15.28,15.16,15.16,86000.0
2004-04-16 11:30:00,15.16,15.21,15.15,15.17,34000.0,15.16,15.21,15.15,15.17,34000.0
2004-04-16 12:00:00,15.17,15.22,15.17,15.21,21600.0,15.17,15.22,15.17,15.21,21600.0
2004-04-16 12:30:00,15.2,15.25,15.2,15.23,33200.0,15.2,15.25,15.2,15.23,33200.0
2004-04-16 13:00:00,15.22,15.25,15.19,15.2,36800.0,15.22,15.25,15.19,15.2,36800.0
2004-04-16 13:30:00,15.2,15.23,15.19,15.23,40800.0,15.2,15.23,15.19,15.23,40800.0
2004-04-16 14:00:00,15.23,15.31,15.18,15.31,114800.0,15.23,15.31,15.18,15.31,114800.0
2004-04-16 14:30:00,15.3,15.38,15.18,15.34,130000.0,15.3,15.38,15.18,15.34,130000.0
2004-04-16 15:00:00,15.38,15.47,15.25,15.38,157600.0,15.38,15.47,15.25,15.38,157600.0
2004-04-16 15:30:00,15.38,15.47,15.35,15.43,268400.0,15.38,15.47,15.35,15.43,268400.0
2004-04-19 09:30:00,15.4,15.62,15.25,15.52,219200.0,15.4,15.62,15.25,15.52,219200.0
2004-04-19 10:00:00,15.54,15.6,15.51,15.57,180000.0,15.54,15.6,15.51,15.57,180000.0
2004-04-19 10:30:00,15.56,15.59,15.52,15.53,289200.0,15.56,15.59,15.52,15.53,289200.0
2004-04-19 11:00:00,15.55,15.62,15.53,15.57,109200.0,15.55,15.62,15.53,15.57,109200.0
2004-04-19 11:30:00,15.56,15.61,15.53,15.57,154400.0,15.56,15.61,15.53,15.57,154400.0
2004-04-19 12:00:00,15.59,15.72,15.58,15.69,188000.0,15.59,15.72,15.58,15.69,188000.0
2004-04-19 12:30:00,15.69,15.82,15.69,15.74,161200.0,15.69,15.82,15.69,15.74,161200.0
2004-04-19 13:00:00,15.73,15.74,15.55,15.63,329600.0,15.73,15.74,15.55,15.63,329600.0
2004-04-19 13:30:00,15.64,15.68,15.6,15.63,269200.0,15.64,15.68,15.6,15.63,269200.0
2004-04-19 14:00:00,15.63,15.75,15.59,15.72,132800.0,15.63,15.75,15.59,15.72,132800.0
2004-04-19 14:30:00,15.76,15.86,15.73,15.83,146400.0,15.76,15.86,15.73,15.83,146400.0
2004-04-19 15:00:00,15.83,15.85,15.71,15.73,173600.0,15.83,15.85,15.71,15.73,173600.0
2004-04-19 15:30:00,15.74,15.81,15.67,15.78,473200.0,15.74,15.81,15.67,15.78,473200.0
2004-04-20 09:30:00,15.81,15.87,15.63,15.76,127200.0,15.81,15.87,15.63,15.76,127200.0
2004-04-20 10:00:00,15.76,15.84,15.63,15.67,114000.0,15.76,15.84,15.63,15.67,114000.0
2004-04-20 10:30:00,15.67,15.7,15.59,15.59,129200.0,15.67,15.7,15.59,15.59,129200.0
2004-04-20 11:00:00,15.58,15.65,15.58,15.62,114800.0,15.58,15.65,15.58,15.62,114800.0
2004-04-20 11:30:00,15.63,15.64,15.58,15.63,250400.0,15.63,15.64,15.58,15.63,250400.0
2004-04-20 12:00:00,15.61,15.65,15.59,15.6,100800.0,15.61,15.65,15.59,15.6,100800.0
2004-04-20 12:30:00,15.61,15.63,15.6,15.61,44400.0,15.61,15.63,15.6,15.61,44400.0
2004-04-20 13:00:00,15.6,15.65,15.6,15.63,82800.0,15.6,15.65,15.6,15.63,82800.0
2004-04-20 13:30:00,15.63,15.71,15.63,15.71,133600.0,15.63,15.71,15.63,15.71,133600.0
2004-04-20 14:00:00,15.7,15.78,15.68,15.78,80000.0,15.7,15.78,15.68,15.78,80000.0
2004-04-20 14:30:00,15.78,15.78,15.68,15.68,182400.0,15.78,15.78,15.68,15.68,182400.0
2004-04-20 15:00:00,15.68,15.69,15.62,15.64,124800.0,15.68,15.69,15.62,15.64,124800.0
2004-04-20 15:30:00,15.63,15.72,15.35,15.57,312400.0,15.63,15.72,15.35,15.57,312400.0
2004-04-21 09:30:00,15.55,15.84,15.45,15.84,83600.0,15.55,15.84,15.45,15.84,83600.0
2004-04-21 10:00:00,15.84,15.9,15.81,15.82,95600.0,15.84,15.9,15.81,15.82,95600.0
2004-04-21 10:30:00,15.82,15.82,15.6,15.6,203200.0,15.82,15.82,15.6,15.6,203200.0
2004-04-21 11:00:00,15.6,15.6,15.5,15.55,178400.0,15.6,15.6,15.5,15.55,178400.0
2004-04-21 11:30:00,15.56,15.59,15.54,15.54,109200.0,15.56,15.59,15.54,15.54,109200.0
2004-04-21 12:00:00,15.54,15.68,15.49,15.56,266400.0,15.54,15.68,15.49,15.56,266400.0
2004-04-21 12:30:00,15.58,15.58,15.52,15.53,88800.0,15.58,15.58,15.52,15.53,88800.0
2004-04-21 13:00:00,15.53,15.56,15.44,15.44,115600.0,15.53,15.56,15.44,15.44,115600.0
2004-04-21 13:30:00,15.44,15.5,15.43,15.44,108000.0,15.44,15.5,15.43,15.44,108000.0
2004-04-21 14:00:00,15.44,15.46,15.43,15.44,64400.0,15.44,15.46,15.43,15.44,64400.0
2004-04-21 14:30:00,15.44,15.45,15.4,15.45,90000.0,15.44,15.45,15.4,15.45,90000.0
2004-04-21 15:00:00,15.44,15.5,15.41,15.44,94000.0,15.44,15.5,15.41,15.44,94000.0
2004-04-21 15:30:00,15.45,15.55,15.4,15.52,390800.0,15.45,15.55,15.4,15.52,390800.0
2004-04-22 09:30:00,15.55,15.66,15.39,15.39,90400.0,15.55,15.66,15.39,15.39,90400.0
2004-04-22 10:00:00,15.39,15.44,15.36,15.44,32800.0,15.39,15.44,15.36,15.44,32800.0
2004-04-22 10:30:00,15.44,15.47,15.43,15.44,104800.0,15.44,15.47,15.43,15.44,104800.0
2004-04-22 11:00:00,15.44,15.47,15.44,15.46,110400.0,15.44,15.47,15.44,15.46,110400.0
2004-04-22 11:30:00,15.44,15.46,15.42,15.42,65200.0,15.44,15.46,15.42,15.42,65200.0
2004-04-22 12:00:00,15.42,15.46,15.42,15.43,45200.0,15.42,15.46,15.42,15.43,45200.0
2004-04-22 12:30:00,15.43,15.45,15.42,15.43,35200.0,15.43,15.45,15.42,15.43,35200.0
2004-04-22 13:00:00,15.42,15.44,15.41,15.44,18000.0,15.42,15.44,15.41,15.44,18000.0
2004-04-22 13:30:00,15.44,15.46,15.43,15.44,72400.0,15.44,15.46,15.43,15.44,72400.0
2004-04-22 14:00:00,15.44,15.5,15.43,15.5,81200.0,15.44,15.5,15.43,15.5,81200.0
2004-04-22 14:30:00,15.49,15.53,15.49,15.5,104800.0,15.49,15.53,15.49,15.5,104800.0
2004-04-22 15:00:00,15.49,15.5,15.45,15.5,180000.0,15.49,15.5,15.45,15.5,180000.0
2004-04-22 15:30:00,15.5,15.53,15.48,15.5,170400.0,15.5,15.53,15.48,15.5,170400.0
2004-04-23 09:30:00,15.55,15.56,15.38,15.38,63200.0,15.55,15.56,15.38,15.38,63200.0
2004-04-23 10:00:00,15.38,15.43,15.29,15.33,64400.0,15.38,15.43,15.29,15.33,64400.0
2004-04-23 10:30:00,15.33,15.38,15.27,15.34,36000.0,15.33,15.38,15.27,15.34,36000.0
2004-04-23 11:00:00,15.32,15.49,15.31,15.44,32800.0,15.32,15.49,15.31,15.44,32800.0
2004-04-23 11:30:00,15.43,15.43,15.13,15.2,97200.0,15.43,15.43,15.13,15.2,97200.0
2004-04-23 12:00:00,15.21,15.26,15.19,15.26,39600.0,15.21,15.26,15.19,15.26,39600.0
2004-04-23 12:30:00,15.25,15.36,15.24,15.34,25200.0,15.25,15.36,15.24,15.34,25200.0
2004-04-23 13:00:00,15.34,15.37,15.29,15.29,8800.0,15.34,15.37,15.29,15.29,8800.0
2004-04-23 13:30:00,15.29,15.32,15.29,15.31,25600.0,15.29,15.32,15.29,15.31,25600.0
2004-04-23 14:00:00,15.31,15.32,15.27,15.29,18000.0,15.31,15.32,15.27,15.29,18000.0
2004-04-23 14:30:00,15.3,15.4,15.25,15.39,38000.0,15.3,15.4,15.25,15.39,38000.0
2004-04-23 15:00:00,15.39,15.39,15.3,15.32,74000.0,15.39,15.39,15.3,15.32,74000.0
2004-04-23 15:30:00,15.36,15.4,15.31,15.33,133200.0,15.36,15.4,15.31,15.33,133200.0
2004-04-26 09:30:00,15.24,15.53,15.05,15.23,140400.0,15.24,15.53,15.05,15.23,140400.0
2004-04-26 10:00:00,15.24,15.33,15.2,15.21,34400.0,15.24,15.33,15.2,15.21,34400.0
2004-04-26 10:30:00,15.21,15.33,15.21,15.33,20400.0,15.21,15.33,15.21,15.33,20400.0
2004-04-26 11:00:00,15.33,15.38,15.32,15.38,50400.0,15.33,15.38,15.32,15.38,50400.0
2004-04-26 11:30:00,15.4,15.43,15.36,15.43,30000.0,15.4,15.43,15.36,15.43,30000.0
2004-04-26 12:00:00,15.42,15.43,15.37,15.39,16000.0,15.42,15.43,15.37,15.39,16000.0
2004-04-26 12:30:00,15.37,15.39,15.29,15.33,40800.0,15.37,15.39,15.29,15.33,40800.0
2004-04-26 13:00:00,15.36,15.39,15.33,15.37,24400.0,15.36,15.39,15.33,15.37,24400.0
2004-04-26 13:30:00,15.38,15.39,15.36,15.38,12000.0,15.38,15.39,15.36,15.38,12000.0
2004-04-26 14:00:00,15.4,15.4,15.29,15.35,35200.0,15.4,15.4,15.29,15.35,35200.0
2004-04-26 14:30:00,15.35,15.35,15.26,15.33,57200.0,15.35,15.35,15.26,15.33,57200.0
2004-04-26 15:00:00,15.32,15.38,15.28,15.38,62000.0,15.32,15.38,15.28,15.38,62000.0
2004-04-26 15:30:00,15.38,15.38,15.33,15.34,198800.0,15.38,15.38,15.33,15.34,198800.0
2004-04-27 09:30:00,15.35,15.49,15.15,15.31,132000.0,15.35,15.49,15.15,15.31,132000.0
2004-04-27 10:00:00,15.31,15.45,15.31,15.35,56800.0,15.31,15.45,15.31,15.35,56800.0
2004-04-27 10:30:00,15.34,15.36,15.31,15.32,33600.0,15.34,15.36,15.31,15.32,33600.0
2004-04-27 11:00:00,15.31,15.44,15.3,15.44,18400.0,15.31,15.44,15.3,15.44,18400.0
2004-04-27 11:30:00,15.43,15.45,15.33,15.33,36800.0,15.43,15.45,15.33,15.33,36800.0
2004-04-27 12:00:00,15.34,15.37,15.3,15.37,25200.0,15.34,15.37,15.3,15.37,25200.0
2004-04-27 12:30:00,15.36,15.4,15.35,15.4,48400.0,15.36,15.4,15.35,15.4,48400.0
2004-04-27 13:00:00,15.41,15.44,15.4,15.4,19200.0,15.41,15.44,15.4,15.4,19200.0
2004-04-27 13:30:00,15.4,15.44,15.4,15.4,42400.0,15.4,15.44,15.4,15.4,42400.0
2004-04-27 14:00:00,15.4,15.45,15.4,15.43,30000.0,15.4,15.45,15.4,15.43,30000.0
2004-04-27 14:30:00,15.44,15.44,15.4,15.43,54800.0,15.44,15.44,15.4,15.43,54800.0
2004-04-27 15:00:00,15.43,15.45,15.42,15.45,49200.0,15.43,15.45,15.42,15.45,49200.0
2004-04-27 15:30:00,15.45,15.47,15.39,15.42,146400.0,15.45,15.47,15.39,15.42,146400.0
2004-04-28 09:30:00,15.41,15.64,15.27,15.33,144000.0,15.41,15.64,15.27,15.33,144000.0
2004-04-28 10:00:00,15.36,15.4,15.22,15.37,40800.0,15.36,15.4,15.22,15.37,40800.0
2004-04-28 10:30:00,15.37,15.41,15.34,15.36,21200.0,15.37,15.41,15.34,15.36,21200.0
2004-04-28 11:00:00,15.36,15.43,15.36,15.37,40400.0,15.36,15.43,15.36,15.37,40400.0
2004-04-28 11:30:00,15.38,15.41,15.36,15.4,25600.0,15.38,15.41,15.36,15.4,25600.0
2004-04-28 12:00:00,15.41,15.43,15.4,15.43,29200.0,15.41,15.43,15.4,15.43,29200.0
2004-04-28 12:30:00,15.43,15.44,15.32,15.41,103200.0,15.43,15.44,15.32,15.41,103200.0
2004-04-28 13:00:00,15.43,15.46,15.39,15.42,95600.0,15.43,15.46,15.39,15.42,95600.0
2004-04-28 13:30:00,15.4,15.46,15.4,15.41,69200.0,15.4,15.46,15.4,15.41,69200.0
2004-04-28 14:00:00,15.42,15.44,15.37,15.41,114800.0,15.42,15.44,15.37,15.41,114800.0
2004-04-28 14:30:00,15.38,15.38,15.26,15.33,88800.0,15.38,15.38,15.26,15.33,88800.0
2004-04-28 15:00:00,15.34,15.34,15.19,15.2,104400.0,15.34,15.34,15.19,15.2,104400.0
2004-04-28 15:30:00,15.19,15.24,15.13,15.14,253200.0,15.19,15.24,15.13,15.14,253200.0
2004-04-29 09:30:00,15.15,15.4,15.14,15.22,102000.0,15.15,15.4,15.14,15.22,102000.0
2004-04-29 10:00:00,15.3,15.43,15.3,15.38,31600.0,15.3,15.43,15.3,15.38,31600.0
2004-04-29 10:30:00,15.4,15.4,15.38,15.4,27600.0,15.4,15.4,15.38,15.4,27600.0
2004-04-29 11:00:00,15.4,15.41,15.38,15.38,37200.0,15.4,15.41,15.38,15.38,37200.0
2004-04-29 11:30:00,15.4,15.43,15.36,15.38,41200.0,15.4,15.43,15.36,15.38,41200.0
2004-04-29 12:00:00,15.36,15.43,15.36,15.39,67600.0,15.36,15.43,15.36,15.39,67600.0
2004-04-29 12:30:00,15.4,15.43,15.32,15.38,71200.0,15.4,15.43,15.32,15.38,71200.0
2004-04-29 13:00:00,15.39,15.39,15.38,15.38,100800.0,15.39,15.39,15.38,15.38,100800.0
2004-04-29 13:30:00,15.38,15.42,15.38,15.39,22400.0,15.38,15.42,15.38,15.39,22400.0
2004-04-29 14:00:00,15.4,15.4,15.32,15.32,20000.0,15.4,15.4,15.32,15.32,20000.0
2004-04-29 14:30:00,15.32,15.32,15.23,15.3,34800.0,15.32,15.32,15.23,15.3,34800.0
2004-04-29 15:00:00,15.3,15.33,15.29,15.31,68800.0,15.3,15.33,15.29,15.31,68800.0
2004-04-29 15:30:00,15.31,15.4,15.31,15.35,136000.0,15.31,15.4,15.31,15.35,136000.0
2004-04-30 09:30:00,15.35,15.46,15.35,15.42,39200.0,15.35,15.46,15.35,15.42,39200.0
2004-04-30 10:00:00,15.43,15.44,15.42,15.43,47600.0,15.43,15.44,15.42,15.43,47600.0
2004-04-30 10:30:00,15.44,15.45,15.37,15.43,89200.0,15.44,15.45,15.37,15.43,89200.0
2004-04-30 11:00:00,15.41,15.44,15.38,15.43,42000.0,15.41,15.44,15.38,15.43,42000.0
2004-04-30 11:30:00,15.43,15.43,15.35,15.37,112000.0,15.43,15.43,15.35,15.37,112000.0
2004-04-30 12:00:00,15.38,15.39,15.18,15.22,142000.0,15.38,15.39,15.18,15.22,142000.0
2004-04-30 12:30:00,15.22,15.22,14.86,15.15,357600.0,15.22,15.22,14.86,15.15,357600.0
2004-04-30 13:00:00,15.16,15.28,15.16,15.18,158000.0,15.16,15.28,15.16,15.18,158000.0
2004-04-30 13:30:00,15.18,15.26,15.18,15.24,71200.0,15.18,15.26,15.18,15.24,71200.0
2004-04-30 14:00:00,15.25,15.25,15.23,15.24,53200.0,15.25,15.25,15.23,15.24,53200.0
2004-04-30 14:30:00,15.25,15.25,15.22,15.25,54400.0,15.25,15.25,15.22,15.25,54400.0
2004-04-30 15:00:00,15.25,15.31,15.2,15.21,157600.0,15.25,15.31,15.2,15.21,157600.0
2004-04-30 15:30:00,15.2,15.38,15.18,15.38,216400.0,15.2,15.38,15.18,15.38,216400.0
2004-05-03 09:30:00,15.15,15.4,15.11,15.29,106000.0,15.15,15.4,15.11,15.29,106000.0
2004-05-03 10:00:00,15.3,15.47,15.26,15.47,53600.0,15.3,15.47,15.26,15.47,53600.0
2004-05-03 10:30:00,15.47,15.63,15.43,15.46,128000.0,15.47,15.63,15.43,15.46,128000.0
2004-05-03 11:00:00,15.46,15.61,15.46,15.5,118000.0,15.46,15.61,15.46,15.5,118000.0
2004-05-03 11:30:00,15.5,15.61,15.43,15.56,95600.0,15.5,15.61,15.43,15.56,95600.0
2004-05-03 12:00:00,15.56,15.56,15.49,15.5,58800.0,15.56,15.56,15.49,15.5,58800.0
2004-05-03 12:30:00,15.49,15.55,15.49,15.54,56800.0,15.49,15.55,15.49,15.54,56800.0
2004-05-03 13:00:00,15.54,15.56,15.31,15.56,104800.0,15.54,15.56,15.31,15.56,104800.0
2004-05-03 13:30:00,15.55,15.62,15.54,15.6,64800.0,15.55,15.62,15.54,15.6,64800.0
2004-05-03 14:00:00,15.59,15.6,15.55,15.55,48400.0,15.59,15.6,15.55,15.55,48400.0
2004-05-03 14:30:00,15.55,15.58,15.49,15.5,65600.0,15.55,15.58,15.49,15.5,65600.0
2004-05-03 15:00:00,15.5,15.53,15.43,15.5,147600.0,15.5,15.53,15.43,15.5,147600.0
2004-05-03 15:30:00,15.51,15.62,15.44,15.56,153200.0,15.51,15.62,15.44,15.56,153200.0
2004-05-04 09:30:00,15.57,15.65,15.47,15.47,69600.0,15.57,15.65,15.47,15.47,69600.0
2004-05-04 10:00:00,15.47,15.65,15.47,15.58,42400.0,15.47,15.65,15.47,15.58,42400.0
2004-05-04 10:30:00,15.58,15.72,15.58,15.67,84800.0,15.58,15.72,15.58,15.67,84800.0
2004-05-04 11:00:00,15.66,15.75,15.65,15.72,33200.0,15.66,15.75,15.65,15.72,33200.0
2004-05-04 11:30:00,15.72,15.73,15.64,15.64,36400.0,15.72,15.73,15.64,15.64,36400.0
2004-05-04 12:00:00,15.64,15.7,15.6,15.67,97600.0,15.64,15.7,15.6,15.67,97600.0
2004-05-04 12:30:00,15.66,15.67,15.6,15.6,36400.0,15.66,15.67,15.6,15.6,36400.0
2004-05-04 13:00:00,15.6,15.62,15.59,15.59,43200.0,15.6,15.62,15.59,15.59,43200.0
2004-05-04 13:30:00,15.59,15.66,15.59,15.6,71600.0,15.59,15.66,15.59,15.6,71600.0
2004-05-04 14:00:00,15.59,15.68,15.56,15.67,48000.0,15.59,15.68,15.56,15.67,48000.0
2004-05-04 14:30:00,15.65,15.74,15.65,15.74,70000.0,15.65,15.74,15.65,15.74,70000.0
2004-05-04 15:00:00,15.73,15.75,15.69,15.72,69600.0,15.73,15.75,15.69,15.72,69600.0
2004-05-04 15:30:00,15.72,15.72,15.62,15.65,137200.0,15.72,15.72,15.62,15.65,137200.0
2004-05-05 09:30:00,15.74,15.74,15.5,15.55,32000.0,15.74,15.74,15.5,15.55,32000.0
2004-05-05 10:00:00,15.55,15.73,15.51,15.7,24400.0,15.55,15.73,15.51,15.7,24400.0
2004-05-05 10:30:00,15.72,15.74,15.71,15.73,29200.0,15.72,15.74,15.71,15.73,29200.0
2004-05-05 11:00:00,15.73,15.83,15.71,15.81,98800.0,15.73,15.83,15.71,15.81,98800.0
2004-05-05 11:30:00,15.78,15.92,15.78,15.81,77600.0,15.78,15.92,15.78,15.81,77600.0
2004-05-05 12:00:00,15.79,15.79,15.63,15.65,85600.0,15.79,15.79,15.63,15.65,85600.0
2004-05-05 12:30:00,15.72,15.77,15.69,15.76,12400.0,15.72,15.77,15.69,15.76,12400.0
2004-05-05 13:00:00,15.76,15.85,15.74,15.76,26800.0,15.76,15.85,15.74,15.76,26800.0
2004-05-05 13:30:00,15.77,15.82,15.74,15.76,22800.0,15.77,15.82,15.74,15.76,22800.0
2004-05-05 14:00:00,15.76,15.8,15.76,15.8,14400.0,15.76,15.8,15.76,15.8,14400.0
2004-05-05 14:30:00,15.8,15.83,15.79,15.83,26800.0,15.8,15.83,15.79,15.83,26800.0
2004-05-05 15:00:00,15.83,15.88,15.8,15.81,51600.0,15.83,15.88,15.8,15.81,51600.0
2004-05-05 15:30:00,15.81,15.81,15.78,15.79,89600.0,15.81,15.81,15.78,15.79,89600.0
2004-05-06 09:30:00,15.76,15.79,15.61,15.64,57600.0,15.76,15.79,15.61,15.64,57600.0
2004-05-06 10:00:00,15.63,15.66,15.38,15.4,61200.0,15.63,15.66,15.38,15.4,61200.0
2004-05-06 10:30:00,15.43,15.48,15.42,15.47,36800.0,15.43,15.48,15.42,15.47,36800.0
2004-05-06 11:00:00,15.47,15.59,15.47,15.59,24800.0,15.47,15.59,15.47,15.59,24800.0
2004-05-06 11:30:00,15.56,15.59,15.54,15.59,26400.0,15.56,15.59,15.54,15.59,26400.0
2004-05-06 12:00:00,15.6,15.64,15.58,15.63,30800.0,15.6,15.64,15.58,15.63,30800.0
2004-05-06 12:30:00,15.63,15.63,15.58,15.58,12800.0,15.63,15.63,15.58,15.58,12800.0
2004-05-06 13:00:00,15.56,15.56,15.51,15.52,33200.0,15.56,15.56,15.51,15.52,33200.0
2004-05-06 13:30:00,15.52,15.61,15.52,15.61,20000.0,15.52,15.61,15.52,15.61,20000.0
2004-05-06 14:00:00,15.61,15.61,15.5,15.5,32000.0,15.61,15.61,15.5,15.5,32000.0
2004-05-06 14:30:00,15.51,15.53,15.47,15.49,66000.0,15.51,15.53,15.47,15.49,66000.0
2004-05-06 15:00:00,15.49,15.55,15.49,15.55,70800.0,15.49,15.55,15.49,15.55,70800.0
2004-05-06 15:30:00,15.55,15.58,15.5,15.54,97200.0,15.55,15.58,15.5,15.54,97200.0
2004-05-07 09:30:00,15.57,15.57,15.49,15.49,72800.0,15.57,15.57,15.49,15.49,72800.0
2004-05-07 10:00:00,15.49,15.5,15.22,15.37,145600.0,15.49,15.5,15.22,15.37,145600.0
2004-05-07 10:30:00,15.37,15.37,15.22,15.36,139600.0,15.37,15.37,15.22,15.36,139600.0
2004-05-07 11:00:00,15.38,15.5,15.35,15.5,55200.0,15.38,15.5,15.35,15.5,55200.0
2004-05-07 11:30:00,15.5,15.5,15.29,15.36,53200.0,15.5,15.5,15.29,15.36,53200.0
2004-05-07 12:00:00,15.35,15.36,15.33,15.35,34400.0,15.35,15.36,15.33,15.35,34400.0
2004-05-07 12:30:00,15.37,15.41,15.36,15.41,49200.0,15.37,15.41,15.36,15.41,49200.0
2004-05-07 13:00:00,15.41,15.49,15.41,15.47,36000.0,15.41,15.49,15.41,15.47,36000.0
2004-05-07 13:30:00,15.47,15.47,15.26,15.28,61600.0,15.47,15.47,15.26,15.28,61600.0
2004-05-07 14:00:00,15.28,15.34,15.25,15.25,67600.0,15.28,15.34,15.25,15.25,67600.0
2004-05-07 14:30:00,15.25,15.33,15.25,15.31,87200.0,15.25,15.33,15.25,15.31,87200.0
2004-05-07 15:00:00,15.33,15.34,15.28,15.3,71200.0,15.33,15.34,15.28,15.3,71200.0
2004-05-07 15:30:00,15.3,15.32,15.18,15.21,119200.0,15.3,15.32,15.18,15.21,119200.0
2004-05-10 09:30:00,14.97,15.09,14.97,15.06,85200.0,14.97,15.09,14.97,15.06,85200.0
2004-05-10 10:00:00,15.06,15.09,14.97,14.99,88400.0,15.06,15.09,14.97,14.99,88400.0
2004-05-10 10:30:00,15.0,15.0,14.81,14.82,56800.0,15.0,15.0,14.81,14.82,56800.0
2004-05-10 11:00:00,14.83,14.91,14.81,14.91,31600.0,14.83,14.91,14.81,14.91,31600.0
2004-05-10 11:30:00,14.91,15.03,14.81,15.03,112000.0,14.91,15.03,14.81,15.03,112000.0
2004-05-10 12:00:00,15.01,15.01,14.85,14.97,81600.0,15.01,15.01,14.85,14.97,81600.0
2004-05-10 12:30:00,14.96,14.98,14.88,14.92,30800.0,14.96,14.98,14.88,14.92,30800.0
2004-05-10 13:00:00,14.93,14.99,14.93,14.98,68000.0,14.93,14.99,14.93,14.98,68000.0
2004-05-10 13:30:00,14.98,14.99,14.9,14.9,42400.0,14.98,14.99,14.9,14.9,42400.0
2004-05-10 14:00:00,14.9,14.92,14.85,14.87,21600.0,14.9,14.92,14.85,14.87,21600.0
2004-05-10 14:30:00,14.87,14.88,14.71,14.77,119200.0,14.87,14.88,14.71,14.77,119200.0
2004-05-10 15:00:00,14.77,14.92,14.77,14.89,91600.0,14.77,14.92,14.77,14.89,91600.0
2004-05-10 15:30:00,14.87,14.96,14.81,14.89,140800.0,14.87,14.96,14.81,14.89,140800.0
2004-05-11 09:30:00,15.0,15.25,14.97,15.13,83600.0,15.0,15.25,14.97,15.13,83600.0
2004-05-11 10:00:00,15.14,15.2,14.99,15.01,42000.0,15.14,15.2,14.99,15.01,42000.0
2004-05-11 10:30:00,15.03,15.13,15.03,15.12,49600.0,15.03,15.13,15.03,15.12,49600.0
2004-05-11 11:00:00,15.12,15.13,15.1,15.1,22000.0,15.12,15.13,15.1,15.1,22000.0
2004-05-11 11:30:00,15.12,15.14,15.08,15.1,42400.0,15.12,15.14,15.08,15.1,42400.0
2004-05-11 12:00:00,15.11,15.12,15.05,15.05,10400.0,15.11,15.12,15.05,15.05,10400.0
2004-05-11 12:30:00,15.03,15.09,15.02,15.05,15600.0,15.03,15.09,15.02,15.05,15600.0
2004-05-11 13:00:00,15.07,15.1,15.07,15.07,34800.0,15.07,15.1,15.07,15.07,34800.0
2004-05-11 13:30:00,15.07,15.08,15.07,15.08,68400.0,15.07,15.08,15.07,15.08,68400.0
2004-05-11 14:00:00,15.09,15.12,15.08,15.09,29600.0,15.09,15.12,15.08,15.09,29600.0
2004-05-11 14:30:00,15.09,15.09,15.05,15.05,106800.0,15.09,15.09,15.05,15.05,106800.0
2004-05-11 15:00:00,15.06,15.09,15.03,15.03,74000.0,15.06,15.09,15.03,15.03,74000.0
2004-05-11 15:30:00,15.03,15.12,15.03,15.06,128400.0,15.03,15.12,15.03,15.06,128400.0
2004-05-12 09:30:00,15.16,15.16,15.01,15.06,47600.0,15.16,15.16,15.01,15.06,47600.0
2004-05-12 10:00:00,15.07,15.08,14.89,14.96,91600.0,15.07,15.08,14.89,14.96,91600.0
2004-05-12 10:30:00,14.96,15.03,14.96,14.99,22000.0,14.96,15.03,14.96,14.99,22000.0
2004-05-12 11:00:00,14.99,15.03,14.97,14.99,44800.0,14.99,15.03,14.97,14.99,44800.0
2004-05-12 11:30:00,14.99,15.04,14.96,15.01,140000.0,14.99,15.04,14.96,15.01,140000.0
2004-05-12 12:00:00,15.0,15.01,14.7,14.85,151200.0,15.0,15.01,14.7,14.85,151200.0
2004-05-12 12:30:00,14.84,14.9,14.84,14.9,18000.0,14.84,14.9,14.84,14.9,18000.0
2004-05-12 13:00:00,14.9,15.0,14.9,14.94,36000.0,14.9,15.0,14.9,14.94,36000.0
2004-05-12 13:30:00,14.95,14.95,14.94,14.94,24400.0,14.95,14.95,14.94,14.94,24400.0
2004-05-12 14:00:00,14.94,14.99,14.94,14.97,24400.0,14.94,14.99,14.94,14.97,24400.0
2004-05-12 14:30:00,14.96,15.05,14.95,15.01,45600.0,14.96,15.05,14.95,15.01,45600.0
2004-05-12 15:00:00,15.01,15.24,15.01,15.22,89200.0,15.01,15.24,15.01,15.22,89200.0
2004-05-12 15:30:00,15.22,15.29,15.14,15.26,214800.0,15.22,15.29,15.14,15.26,214800.0
2004-05-13 09:30:00,15.15,15.47,15.15,15.42,57600.0,15.15,15.47,15.15,15.42,57600.0
2004-05-13 10:00:00,15.41,15.49,15.4,15.47,74800.0,15.41,15.49,15.4,15.47,74800.0
2004-05-13 10:30:00,15.46,15.47,15.39,15.44,33600.0,15.46,15.47,15.39,15.44,33600.0
2004-05-13 11:00:00,15.49,15.56,15.48,15.51,45200.0,15.49,15.56,15.48,15.51,45200.0
2004-05-13 11:30:00,15.5,15.57,15.47,15.57,10000.0,15.5,15.57,15.47,15.57,10000.0
2004-05-13 12:00:00,15.55,15.57,15.44,15.46,53200.0,15.55,15.57,15.44,15.46,53200.0
2004-05-13 12:30:00,15.46,15.46,15.34,15.34,122000.0,15.46,15.46,15.34,15.34,122000.0
2004-05-13 13:00:00,15.36,15.39,15.35,15.38,18000.0,15.36,15.39,15.35,15.38,18000.0
2004-05-13 13:30:00,15.38,15.4,15.37,15.37,54800.0,15.38,15.4,15.37,15.37,54800.0
2004-05-13 14:00:00,15.37,15.42,15.34,15.39,133200.0,15.37,15.42,15.34,15.39,133200.0
2004-05-13 14:30:00,15.39,15.43,15.33,15.42,75200.0,15.39,15.43,15.33,15.42,75200.0
2004-05-13 15:00:00,15.42,15.45,15.38,15.44,54000.0,15.42,15.45,15.38,15.44,54000.0
2004-05-13 15:30:00,15.44,15.49,15.4,15.47,260000.0,15.44,15.49,15.4,15.47,260000.0
2004-05-14 09:30:00,15.38,15.5,15.35,15.37,63600.0,15.38,15.5,15.35,15.37,63600.0
2004-05-14 10:00:00,15.36,15.4,15.34,15.34,31200.0,15.36,15.4,15.34,15.34,31200.0
2004-05-14 10:30:00,15.35,15.49,15.31,15.46,43600.0,15.35,15.49,15.31,15.46,43600.0
2004-05-14 11:00:00,15.47,15.5,15.44,15.44,22400.0,15.47,15.5,15.44,15.44,22400.0
2004-05-14 11:30:00,15.44,15.46,15.31,15.37,86800.0,15.44,15.46,15.31,15.37,86800.0
2004-05-14 12:00:00,15.38,15.45,15.38,15.4,20800.0,15.38,15.45,15.38,15.4,20800.0
2004-05-14 12:30:00,15.44,15.56,15.44,15.55,11600.0,15.44,15.56,15.44,15.55,11600.0
2004-05-14 13:00:00,15.57,15.67,15.55,15.57,41600.0,15.57,15.67,15.55,15.57,41600.0
2004-05-14 13:30:00,15.57,15.57,15.55,15.56,30800.0,15.57,15.57,15.55,15.56,30800.0
2004-05-14 14:00:00,15.57,15.63,15.57,15.63,23600.0,15.57,15.63,15.57,15.63,23600.0
2004-05-14 14:30:00,15.63,15.63,15.6,15.6,35200.0,15.63,15.63,15.6,15.6,35200.0
2004-05-14 15:00:00,15.59,15.61,15.52,15.53,101200.0,15.59,15.61,15.52,15.53,101200.0
2004-05-14 15:30:00,15.53,15.59,15.47,15.5,150800.0,15.53,15.59,15.47,15.5,150800.0
2004-05-17 09:30:00,15.45,15.5,15.15,15.27,122000.0,15.45,15.5,15.15,15.27,122000.0
2004-05-17 10:00:00,15.27,15.29,15.24,15.28,25200.0,15.27,15.29,15.24,15.28,25200.0
2004-05-17 10:30:00,15.26,15.3,15.26,15.3,16800.0,15.26,15.3,15.26,15.3,16800.0
2004-05-17 11:00:00,15.3,15.41,15.3,15.41,56400.0,15.3,15.41,15.3,15.41,56400.0
2004-05-17 11:30:00,15.41,15.41,15.38,15.38,33200.0,15.41,15.41,15.38,15.38,33200.0
2004-05-17 12:00:00,15.35,15.36,15.32,15.32,8000.0,15.35,15.36,15.32,15.32,8000.0
2004-05-17 12:30:00,15.32,15.32,15.3,15.31,49600.0,15.32,15.32,15.3,15.31,49600.0
2004-05-17 13:00:00,15.31,15.34,15.3,15.33,56800.0,15.31,15.34,15.3,15.33,56800.0
2004-05-17 13:30:00,15.33,15.4,15.33,15.37,23200.0,15.33,15.4,15.33,15.37,23200.0
2004-05-17 14:00:00,15.38,15.43,15.38,15.42,37600.0,15.38,15.43,15.38,15.42,37600.0
2004-05-17 14:30:00,15.42,15.45,15.42,15.43,42400.0,15.42,15.45,15.42,15.43,42400.0
2004-05-17 15:00:00,15.42,15.46,15.42,15.44,53200.0,15.42,15.46,15.42,15.44,53200.0
2004-05-17 15:30:00,15.42,15.42,15.31,15.37,93600.0,15.42,15.42,15.31,15.37,93600.0
2004-05-18 09:30:00,15.38,15.58,15.33,15.38,43200.0,15.38,15.58,15.33,15.38,43200.0
2004-05-18 10:00:00,15.37,15.45,15.36,15.41,31200.0,15.37,15.45,15.36,15.41,31200.0
2004-05-18 10:30:00,15.41,15.62,15.41,15.58,74000.0,15.41,15.62,15.41,15.58,74000.0
2004-05-18 11:00:00,15.57,15.59,15.49,15.57,67600.0,15.57,15.59,15.49,15.57,67600.0
2004-05-18 11:30:00,15.58,15.61,15.55,15.57,27600.0,15.58,15.61,15.55,15.57,27600.0
2004-05-18 12:00:00,15.58,15.61,15.51,15.54,22000.0,15.58,15.61,15.51,15.54,22000.0
2004-05-18 12:30:00,15.54,15.54,15.44,15.45,37600.0,15.54,15.54,15.44,15.45,37600.0
2004-05-18 13:00:00,15.46,15.47,15.36,15.37,45600.0,15.46,15.47,15.36,15.37,45600.0
2004-05-18 13:30:00,15.36,15.41,15.3,15.3,55600.0,15.36,15.41,15.3,15.3,55600.0
2004-05-18 14:00:00,15.29,15.34,15.25,15.33,43600.0,15.29,15.34,15.25,15.33,43600.0
2004-05-18 14:30:00,15.33,15.36,15.31,15.33,43600.0,15.33,15.36,15.31,15.33,43600.0
2004-05-18 15:00:00,15.33,15.37,15.32,15.34,21200.0,15.33,15.37,15.32,15.34,21200.0
2004-05-18 15:30:00,15.34,15.41,15.34,15.4,77200.0,15.34,15.41,15.34,15.4,77200.0
2004-05-19 09:30:00,15.34,15.58,15.34,15.45,38400.0,15.34,15.58,15.34,15.45,38400.0
2004-05-19 10:00:00,15.45,15.5,15.43,15.45,112400.0,15.45,15.5,15.43,15.45,112400.0
2004-05-19 10:30:00,15.45,15.45,15.35,15.35,102400.0,15.45,15.45,15.35,15.35,102400.0
2004-05-19 11:00:00,15.36,15.36,15.32,15.33,72000.0,15.36,15.36,15.32,15.33,72000.0
2004-05-19 11:30:00,15.33,15.4,15.31,15.39,36800.0,15.33,15.4,15.31,15.39,36800.0
2004-05-19 12:00:00,15.36,15.38,15.27,15.29,116800.0,15.36,15.38,15.27,15.29,116800.0
2004-05-19 12:30:00,15.31,15.32,15.27,15.28,71200.0,15.31,15.32,15.27,15.28,71200.0
2004-05-19 13:00:00,15.27,15.33,15.25,15.31,175200.0,15.27,15.33,15.25,15.31,175200.0
2004-05-19 13:30:00,15.31,15.32,15.28,15.31,30400.0,15.31,15.32,15.28,15.31,30400.0
2004-05-19 14:00:00,15.3,15.33,15.25,15.25,38000.0,15.3,15.33,15.25,15.25,38000.0
2004-05-19 14:30:00,15.25,15.3,15.25,15.25,80800.0,15.25,15.3,15.25,15.25,80800.0
2004-05-19 15:00:00,15.25,15.29,15.25,15.27,109600.0,15.25,15.29,15.25,15.27,109600.0
2004-05-19 15:30:00,15.27,15.27,15.19,15.2,103600.0,15.27,15.27,15.19,15.2,103600.0
2004-05-20 09:30:00,15.35,15.43,15.22,15.36,31600.0,15.35,15.43,15.22,15.36,31600.0
2004-05-20 10:00:00,15.34,15.36,15.28,15.29,71600.0,15.34,15.36,15.28,15.29,71600.0
2004-05-20 10:30:00,15.31,15.34,15.3,15.3,32800.0,15.31,15.34,15.3,15.3,32800.0
2004-05-20 11:00:00,15.3,15.31,15.3,15.31,20800.0,15.3,15.31,15.3,15.31,20800.0
2004-05-20 11:30:00,15.33,15.35,15.33,15.34,27600.0,15.33,15.35,15.33,15.34,27600.0
2004-05-20 12:00:00,15.33,15.34,15.31,15.32,34000.0,15.33,15.34,15.31,15.32,34000.0
2004-05-20 12:30:00,15.32,15.32,15.32,15.32,14800.0,15.32,15.32,15.32,15.32,14800.0
2004-05-20 13:00:00,15.32,15.32,15.3,15.3,17200.0,15.32,15.32,15.3,15.3,17200.0
2004-05-20 13:30:00,15.3,15.3,15.27,15.28,33200.0,15.3,15.3,15.27,15.28,33200.0
2004-05-20 14:00:00,15.28,15.29,15.28,15.28,12800.0,15.28,15.29,15.28,15.28,12800.0
2004-05-20 14:30:00,15.28,15.28,15.28,15.28,16800.0,15.28,15.28,15.28,15.28,16800.0
2004-05-20 15:00:00,15.28,15.29,15.25,15.25,63200.0,15.28,15.29,15.25,15.25,63200.0
2004-05-20 15:30:00,15.25,15.26,15.2,15.22,60000.0,15.25,15.26,15.2,15.22,60000.0
2004-05-21 09:30:00,15.2,15.34,15.2,15.33,33600.0,15.2,15.34,15.2,15.33,33600.0
2004-05-21 10:00:00,15.33,15.39,15.31,15.37,38000.0,15.33,15.39,15.31,15.37,38000.0
2004-05-21 10:30:00,15.37,15.42,15.35,15.42,102800.0,15.37,15.42,15.35,15.42,102800.0
2004-05-21 11:00:00,15.42,15.44,15.4,15.43,110400.0,15.42,15.44,15.4,15.43,110400.0
2004-05-21 11:30:00,15.43,15.47,15.4,15.42,84800.0,15.43,15.47,15.4,15.42,84800.0
2004-05-21 12:00:00,15.42,15.42,15.34,15.39,101600.0,15.42,15.42,15.34,15.39,101600.0
2004-05-21 12:30:00,15.39,15.4,15.38,15.4,67600.0,15.39,15.4,15.38,15.4,67600.0
2004-05-21 13:00:00,15.4,15.42,15.38,15.4,36400.0,15.4,15.42,15.38,15.4,36400.0
2004-05-21 13:30:00,15.4,15.41,15.39,15.4,26400.0,15.4,15.41,15.39,15.4,26400.0
2004-05-21 14:00:00,15.4,15.41,15.15,15.28,159200.0,15.4,15.41,15.15,15.28,159200.0
2004-05-21 14:30:00,15.27,15.34,15.21,15.34,110400.0,15.27,15.34,15.21,15.34,110400.0
2004-05-21 15:00:00,15.33,15.4,15.31,15.35,46000.0,15.33,15.4,15.31,15.35,46000.0
2004-05-21 15:30:00,15.34,15.4,15.32,15.4,79200.0,15.34,15.4,15.32,15.4,79200.0
2004-05-24 09:30:00,15.47,15.47,15.28,15.43,33200.0,15.47,15.47,15.28,15.43,33200.0
2004-05-24 10:00:00,15.43,15.46,15.42,15.45,27200.0,15.43,15.46,15.42,15.45,27200.0
2004-05-24 10:30:00,15.43,15.44,15.34,15.34,72800.0,15.43,15.44,15.34,15.34,72800.0
2004-05-24 11:00:00,15.35,15.4,15.35,15.35,31200.0,15.35,15.4,15.35,15.35,31200.0
2004-05-24 11:30:00,15.35,15.35,15.21,15.22,36800.0,15.35,15.35,15.21,15.22,36800.0
2004-05-24 12:00:00,15.23,15.24,15.21,15.24,21200.0,15.23,15.24,15.21,15.24,21200.0
2004-05-24 12:30:00,15.24,15.28,15.22,15.28,30800.0,15.24,15.28,15.22,15.28,30800.0
2004-05-24 13:00:00,15.25,15.28,15.25,15.25,16800.0,15.25,15.28,15.25,15.25,16800.0
2004-05-24 13:30:00,15.25,15.25,15.14,15.19,110000.0,15.25,15.25,15.14,15.19,110000.0
2004-05-24 14:00:00,15.17,15.18,15.08,15.1,60000.0,15.17,15.18,15.08,15.1,60000.0
2004-05-24 14:30:00,15.1,15.14,15.02,15.02,269600.0,15.1,15.14,15.02,15.02,269600.0
2004-05-24 15:00:00,15.03,15.06,14.93,14.94,350400.0,15.03,15.06,14.93,14.94,350400.0
2004-05-24 15:30:00,14.97,14.97,14.88,14.93,188400.0,14.97,14.97,14.88,14.93,188400.0
2004-05-25 09:30:00,15.02,15.04,14.91,15.03,308000.0,15.02,15.04,14.91,15.03,308000.0
2004-05-25 10:00:00,15.02,15.08,14.96,15.08,97200.0,15.02,15.08,14.96,15.08,97200.0
2004-05-25 10:30:00,15.08,15.09,15.06,15.09,54800.0,15.08,15.09,15.06,15.09,54800.0
2004-05-25 11:00:00,15.1,15.31,15.1,15.3,73600.0,15.1,15.31,15.1,15.3,73600.0
2004-05-25 11:30:00,15.32,15.49,15.32,15.46,106800.0,15.32,15.49,15.32,15.46,106800.0
2004-05-25 12:00:00,15.45,15.46,15.3,15.44,125600.0,15.45,15.46,15.3,15.44,125600.0
2004-05-25 12:30:00,15.45,15.45,15.24,15.35,141600.0,15.45,15.45,15.24,15.35,141600.0
2004-05-25 13:00:00,15.4,15.46,15.39,15.46,64400.0,15.4,15.46,15.39,15.46,64400.0
2004-05-25 13:30:00,15.46,15.5,15.44,15.49,73200.0,15.46,15.5,15.44,15.49,73200.0
2004-05-25 14:00:00,15.5,15.54,15.45,15.47,65600.0,15.5,15.54,15.45,15.47,65600.0
2004-05-25 14:30:00,15.47,15.53,15.45,15.5,68800.0,15.47,15.53,15.45,15.5,68800.0
2004-05-25 15:00:00,15.5,15.51,15.45,15.51,91200.0,15.5,15.51,15.45,15.51,91200.0
2004-05-25 15:30:00,15.51,15.54,15.5,15.54,208400.0,15.51,15.54,15.5,15.54,208400.0
2004-05-26 09:30:00,15.57,16.25,15.57,16.21,697200.0,15.57,16.25,15.57,16.21,697200.0
2004-05-26 10:00:00,16.23,16.41,16.06,16.23,372400.0,16.23,16.41,16.06,16.23,372400.0
2004-05-26 10:30:00,16.21,16.26,16.15,16.23,204400.0,16.21,16.26,16.15,16.23,204400.0
2004-05-26 11:00:00,16.23,16.34,16.17,16.25,248000.0,16.23,16.34,16.17,16.25,248000.0
2004-05-26 11:30:00,16.25,16.25,16.09,16.2,189600.0,16.25,16.25,16.09,16.2,189600.0
2004-05-26 12:00:00,16.2,16.28,16.2,16.28,115200.0,16.2,16.28,16.2,16.28,115200.0
2004-05-26 12:30:00,16.25,16.28,16.19,16.21,87600.0,16.25,16.28,16.19,16.21,87600.0
2004-05-26 13:00:00,16.22,16.26,16.18,16.25,94000.0,16.22,16.26,16.18,16.25,94000.0
2004-05-26 13:30:00,16.25,16.28,16.24,16.26,54000.0,16.25,16.28,16.24,16.26,54000.0
2004-05-26 14:00:00,16.26,16.32,16.25,16.25,56800.0,16.26,16.32,16.25,16.25,56800.0
2004-05-26 14:30:00,16.25,16.45,16.25,16.43,145200.0,16.25,16.45,16.25,16.43,145200.0
2004-05-26 15:00:00,16.43,16.49,16.32,16.33,420400.0,16.43,16.49,16.32,16.33,420400.0
2004-05-26 15:30:00,16.33,16.4,16.28,16.39,541600.0,16.33,16.4,16.28,16.39,541600.0
2004-05-27 09:30:00,16.59,16.97,16.38,16.43,709600.0,16.59,16.97,16.38,16.43,709600.0
2004-05-27 10:00:00,16.43,16.74,16.4,16.74,228000.0,16.43,16.74,16.4,16.74,228000.0
2004-05-27 10:30:00,16.74,16.74,16.6,16.7,103600.0,16.74,16.74,16.6,16.7,103600.0
2004-05-27 11:00:00,16.7,16.77,16.59,16.6,274400.0,16.7,16.77,16.59,16.6,274400.0
2004-05-27 11:30:00,16.6,16.62,16.54,16.56,86400.0,16.6,16.62,16.54,16.56,86400.0
2004-05-27 12:00:00,16.56,16.58,16.48,16.48,167600.0,16.56,16.58,16.48,16.48,167600.0
2004-05-27 12:30:00,16.48,16.52,16.39,16.39,114400.0,16.48,16.52,16.39,16.39,114400.0
2004-05-27 13:00:00,16.39,16.46,16.39,16.42,58000.0,16.39,16.46,16.39,16.42,58000.0
2004-05-27 13:30:00,16.42,16.47,16.25,16.46,228800.0,16.42,16.47,16.25,16.46,228800.0
2004-05-27 14:00:00,16.45,16.54,16.36,16.54,116800.0,16.45,16.54,16.36,16.54,116800.0
2004-05-27 14:30:00,16.53,16.57,16.46,16.54,70400.0,16.53,16.57,16.46,16.54,70400.0
2004-05-27 15:00:00,16.55,16.56,16.48,16.49,68400.0,16.55,16.56,16.48,16.49,68400.0
2004-05-27 15:30:00,16.48,16.63,16.48,16.61,208000.0,16.48,16.63,16.48,16.61,208000.0
2004-05-28 09:30:00,16.54,16.7,16.53,16.61,115600.0,16.54,16.7,16.53,16.61,115600.0
2004-05-28 10:00:00,16.61,16.61,16.5,16.5,130000.0,16.61,16.61,16.5,16.5,130000.0
2004-05-28 10:30:00,16.5,16.55,16.5,16.5,99600.0,16.5,16.55,16.5,16.5,99600.0
2004-05-28 11:00:00,16.5,16.55,16.49,16.5,260400.0,16.5,16.55,16.49,16.5,260400.0
2004-05-28 11:30:00,16.54,16.6,16.54,16.58,40400.0,16.54,16.6,16.54,16.58,40400.0
2004-05-28 12:00:00,16.57,16.57,16.54,16.54,40800.0,16.57,16.57,16.54,16.54,40800.0
2004-05-28 12:30:00,16.53,16.56,16.53,16.55,68400.0,16.53,16.56,16.53,16.55,68400.0
2004-05-28 13:00:00,16.54,16.56,16.54,16.56,42800.0,16.54,16.56,16.54,16.56,42800.0
2004-05-28 13:30:00,16.55,16.55,16.5,16.5,28800.0,16.55,16.55,16.5,16.5,28800.0
2004-05-28 14:00:00,16.5,16.5,16.48,16.5,67600.0,16.5,16.5,16.48,16.5,67600.0
2004-05-28 14:30:00,16.48,16.56,16.48,16.53,34400.0,16.48,16.56,16.48,16.53,34400.0
2004-05-28 15:00:00,16.52,16.52,16.46,16.49,121200.0,16.52,16.52,16.46,16.49,121200.0
2004-05-28 15:30:00,16.49,16.51,16.42,16.46,192800.0,16.49,16.51,16.42,16.46,192800.0
2004-06-01 09:30:00,16.42,16.73,16.4,16.71,320000.0,16.42,16.73,16.4,16.71,320000.0
2004-06-01 10:00:00,16.73,16.94,16.65,16.75,213200.0,16.73,16.94,16.65,16.75,213200.0
2004-06-01 10:30:00,16.75,16.83,16.72,16.74,119600.0,16.75,16.83,16.72,16.74,119600.0
2004-06-01 11:00:00,16.73,16.73,16.59,16.62,118400.0,16.73,16.73,16.59,16.62,118400.0
2004-06-01 11:30:00,16.63,16.71,16.59,16.63,76800.0,16.63,16.71,16.59,16.63,76800.0
2004-06-01 12:00:00,16.67,16.76,16.56,16.67,138400.0,16.67,16.76,16.56,16.67,138400.0
2004-06-01 12:30:00,16.68,16.8,16.63,16.78,104400.0,16.68,16.8,16.63,16.78,104400.0
2004-06-01 13:00:00,16.79,16.79,16.73,16.74,57600.0,16.79,16.79,16.73,16.74,57600.0
2004-06-01 13:30:00,16.73,16.76,16.65,16.66,107200.0,16.73,16.76,16.65,16.66,107200.0
2004-06-01 14:00:00,16.71,16.81,16.67,16.78,47600.0,16.71,16.81,16.67,16.78,47600.0
2004-06-01 14:30:00,16.78,16.87,16.7,16.86,118000.0,16.78,16.87,16.7,16.86,118000.0
2004-06-01 15:00:00,16.86,16.91,16.75,16.9,148000.0,16.86,16.91,16.75,16.9,148000.0
2004-06-01 15:30:00,16.9,16.93,16.64,16.78,430800.0,16.9,16.93,16.64,16.78,430800.0
2004-06-02 09:30:00,16.75,16.92,16.64,16.91,112000.0,16.75,16.92,16.64,16.91,112000.0
2004-06-02 10:00:00,16.9,16.91,16.83,16.88,178400.0,16.9,16.91,16.83,16.88,178400.0
2004-06-02 10:30:00,16.88,16.98,16.88,16.96,260800.0,16.88,16.98,16.88,16.96,260800.0
2004-06-02 11:00:00,16.96,17.21,16.86,17.07,577200.0,16.96,17.21,16.86,17.07,577200.0
2004-06-02 11:30:00,17.07,17.1,17.03,17.06,102000.0,17.07,17.1,17.03,17.06,102000.0
2004-06-02 12:00:00,17.06,17.11,17.02,17.08,86800.0,17.06,17.11,17.02,17.08,86800.0
2004-06-02 12:30:00,17.03,17.13,17.03,17.1,46000.0,17.03,17.13,17.03,17.1,46000.0
2004-06-02 13:00:00,17.1,17.21,17.05,17.1,79600.0,17.1,17.21,17.05,17.1,79600.0
2004-06-02 13:30:00,17.12,17.14,17.03,17.03,38800.0,17.12,17.14,17.03,17.03,38800.0
2004-06-02 14:00:00,17.03,17.1,17.01,17.04,66000.0,17.03,17.1,17.01,17.04,66000.0
2004-06-02 14:30:00,17.04,17.04,16.89,17.0,95600.0,17.04,17.04,16.89,17.0,95600.0
2004-06-02 15:00:00,16.99,16.99,16.88,16.88,99200.0,16.99,16.99,16.88,16.88,99200.0
2004-06-02 15:30:00,16.89,16.94,16.88,16.94,86400.0,16.89,16.94,16.88,16.94,86400.0
2004-06-03 09:30:00,16.9,17.11,16.8,16.83,119600.0,16.9,17.11,16.8,16.83,119600.0
2004-06-03 10:00:00,16.83,16.83,16.66,16.75,90400.0,16.83,16.83,16.66,16.75,90400.0
2004-06-03 10:30:00,16.76,16.9,16.75,16.85,150000.0,16.76,16.9,16.75,16.85,150000.0
2004-06-03 11:00:00,16.85,16.88,16.74,16.76,125600.0,16.85,16.88,16.74,16.76,125600.0
2004-06-03 11:30:00,16.77,16.83,16.71,16.83,198800.0,16.77,16.83,16.71,16.83,198800.0
2004-06-03 12:00:00,16.85,17.06,16.8,17.03,98000.0,16.85,17.06,16.8,17.03,98000.0
2004-06-03 12:30:00,17.01,17.06,16.98,17.03,108400.0,17.01,17.06,16.98,17.03,108400.0
2004-06-03 13:00:00,17.02,17.04,16.96,17.0,182000.0,17.02,17.04,16.96,17.0,182000.0
2004-06-03 13:30:00,17.0,17.0,16.95,16.96,70800.0,17.0,17.0,16.95,16.96,70800.0
2004-06-03 14:00:00,16.96,17.01,16.93,16.94,177200.0,16.96,17.01,16.93,16.94,177200.0
2004-06-03 14:30:00,16.93,16.99,16.91,16.96,145200.0,16.93,16.99,16.91,16.96,145200.0
2004-06-03 15:00:00,16.94,16.99,16.93,16.95,142000.0,16.94,16.99,16.93,16.95,142000.0
2004-06-03 15:30:00,16.95,17.0,16.79,16.79,194400.0,16.95,17.0,16.79,16.79,194400.0
2004-06-04 09:30:00,16.86,16.87,16.6,16.64,256000.0,16.86,16.87,16.6,16.64,256000.0
2004-06-04 10:00:00,16.65,16.68,16.61,16.65,66400.0,16.65,16.68,16.61,16.65,66400.0
2004-06-04 10:30:00,16.65,16.7,16.63,16.65,67600.0,16.65,16.7,16.63,16.65,67600.0
2004-06-04 11:00:00,16.65,16.69,16.63,16.65,52400.0,16.65,16.69,16.63,16.65,52400.0
2004-06-04 11:30:00,16.65,16.69,16.63,16.67,17600.0,16.65,16.69,16.63,16.67,17600.0
2004-06-04 12:00:00,16.66,16.66,16.63,16.65,42000.0,16.66,16.66,16.63,16.65,42000.0
2004-06-04 12:30:00,16.65,16.71,16.63,16.64,60400.0,16.65,16.71,16.63,16.64,60400.0
2004-06-04 13:00:00,16.64,16.72,16.63,16.7,62000.0,16.64,16.72,16.63,16.7,62000.0
2004-06-04 13:30:00,16.7,16.7,16.65,16.66,46000.0,16.7,16.7,16.65,16.66,46000.0
2004-06-04 14:00:00,16.66,16.67,16.64,16.64,48000.0,16.66,16.67,16.64,16.64,48000.0
2004-06-04 14:30:00,16.65,16.74,16.65,16.73,97200.0,16.65,16.74,16.65,16.73,97200.0
2004-06-04 15:00:00,16.73,16.78,16.7,16.71,96800.0,16.73,16.78,16.7,16.71,96800.0
2004-06-04 15:30:00,16.72,16.75,16.56,16.61,308000.0,16.72,16.75,16.56,16.61,308000.0
2004-06-07 09:30:00,16.72,16.72,16.45,16.66,177200.0,16.72,16.72,16.45,16.66,177200.0
2004-06-07 10:00:00,16.66,16.66,16.6,16.61,52800.0,16.66,16.66,16.6,16.61,52800.0
2004-06-07 10:30:00,16.61,16.64,16.56,16.63,34000.0,16.61,16.64,16.56,16.63,34000.0
2004-06-07 11:00:00,16.64,16.69,16.62,16.69,24800.0,16.64,16.69,16.62,16.69,24800.0
2004-06-07 11:30:00,16.69,16.73,16.69,16.73,11600.0,16.69,16.73,16.69,16.73,11600.0
2004-06-07 12:00:00,16.72,16.73,16.63,16.65,49200.0,16.72,16.73,16.63,16.65,49200.0
2004-06-07 12:30:00,16.65,16.67,16.63,16.67,19200.0,16.65,16.67,16.63,16.67,19200.0
2004-06-07 13:00:00,16.67,16.73,16.65,16.73,69200.0,16.67,16.73,16.65,16.73,69200.0
2004-06-07 13:30:00,16.73,16.81,16.68,16.68,54000.0,16.73,16.81,16.68,16.68,54000.0
2004-06-07 14:00:00,16.69,16.69,16.55,16.6,58400.0,16.69,16.69,16.55,16.6,58400.0
2004-06-07 14:30:00,16.61,16.64,16.59,16.61,113600.0,16.61,16.64,16.59,16.61,113600.0
2004-06-07 15:00:00,16.63,16.69,16.62,16.67,52400.0,16.63,16.69,16.62,16.67,52400.0
2004-06-07 15:30:00,16.7,16.72,16.6,16.69,114000.0,16.7,16.72,16.6,16.69,114000.0
2004-06-08 09:30:00,16.7,16.75,16.49,16.67,72000.0,16.7,16.75,16.49,16.67,72000.0
2004-06-08 10:00:00,16.67,16.71,16.63,16.68,98000.0,16.67,16.71,16.63,16.68,98000.0
2004-06-08 10:30:00,16.7,16.71,16.63,16.65,54400.0,16.7,16.71,16.63,16.65,54400.0
2004-06-08 11:00:00,16.68,16.72,16.56,16.6,410400.0,16.68,16.72,16.56,16.6,410400.0
2004-06-08 11:30:00,16.59,16.64,16.59,16.64,27200.0,16.59,16.64,16.59,16.64,27200.0
2004-06-08 12:00:00,16.64,16.74,16.64,16.65,64400.0,16.64,16.74,16.64,16.65,64400.0
2004-06-08 12:30:00,16.65,16.72,16.58,16.7,56000.0,16.65,16.72,16.58,16.7,56000.0
2004-06-08 13:00:00,16.7,16.71,16.66,16.66,32800.0,16.7,16.71,16.66,16.66,32800.0
2004-06-08 13:30:00,16.67,16.72,16.65,16.71,48000.0,16.67,16.72,16.65,16.71,48000.0
2004-06-08 14:00:00,16.72,16.74,16.63,16.65,106000.0,16.72,16.74,16.63,16.65,106000.0
2004-06-08 14:30:00,16.68,16.69,16.61,16.64,65200.0,16.68,16.69,16.61,16.64,65200.0
2004-06-08 15:00:00,16.65,16.67,16.63,16.66,30800.0,16.65,16.67,16.63,16.66,30800.0
2004-06-08 15:30:00,16.66,16.7,16.64,16.65,92400.0,16.66,16.7,16.64,16.65,92400.0
2004-06-09 09:30:00,16.61,16.72,16.5,16.5,74400.0,16.61,16.72,16.5,16.5,74400.0
2004-06-09 10:00:00,16.5,16.56,16.3,16.34,174000.0,16.5,16.56,16.3,16.34,174000.0
2004-06-09 10:30:00,16.37,16.46,16.3,16.43,118000.0,16.37,16.46,16.3,16.43,118000.0
2004-06-09 11:00:00,16.43,16.48,16.4,16.41,26000.0,16.43,16.48,16.4,16.41,26000.0
2004-06-09 11:30:00,16.42,16.44,16.38,16.42,46400.0,16.42,16.44,16.38,16.42,46400.0
2004-06-09 12:00:00,16.4,16.4,16.32,16.34,37600.0,16.4,16.4,16.32,16.34,37600.0
2004-06-09 12:30:00,16.34,16.5,16.33,16.44,103600.0,16.34,16.5,16.33,16.44,103600.0
2004-06-09 13:00:00,16.44,16.48,16.42,16.44,50000.0,16.44,16.48,16.42,16.44,50000.0
2004-06-09 13:30:00,16.43,16.47,16.39,16.4,34000.0,16.43,16.47,16.39,16.4,34000.0
2004-06-09 14:00:00,16.4,16.45,16.3,16.42,145200.0,16.4,16.45,16.3,16.42,145200.0
2004-06-09 14:30:00,16.42,16.49,16.39,16.46,52800.0,16.42,16.49,16.39,16.46,52800.0
2004-06-09 15:00:00,16.46,16.46,16.41,16.43,60000.0,16.46,16.46,16.41,16.43,60000.0
2004-06-09 15:30:00,16.43,16.44,16.39,16.39,90800.0,16.43,16.44,16.39,16.39,90800.0
2004-06-10 09:30:00,16.34,16.44,16.14,16.21,173600.0,16.34,16.44,16.14,16.21,173600.0
2004-06-10 10:00:00,16.19,16.32,16.18,16.21,138800.0,16.19,16.32,16.18,16.21,138800.0
2004-06-10 10:30:00,16.21,16.31,16.13,16.21,114400.0,16.21,16.31,16.13,16.21,114400.0
2004-06-10 11:00:00,16.19,16.19,16.13,16.13,60800.0,16.19,16.19,16.13,16.13,60800.0
2004-06-10 11:30:00,16.13,16.24,16.13,16.16,39200.0,16.13,16.24,16.13,16.16,39200.0
2004-06-10 12:00:00,16.16,16.2,16.14,16.18,62800.0,16.16,16.2,16.14,16.18,62800.0
2004-06-10 12:30:00,16.18,16.25,16.17,16.24,111600.0,16.18,16.25,16.17,16.24,111600.0
2004-06-10 13:00:00,16.24,16.24,16.21,16.22,58800.0,16.24,16.24,16.21,16.22,58800.0
2004-06-10 13:30:00,16.22,16.26,16.22,16.24,19600.0,16.22,16.26,16.22,16.24,19600.0
2004-06-10 14:00:00,16.25,16.36,16.24,16.35,89600.0,16.25,16.36,16.24,16.35,89600.0
2004-06-10 14:30:00,16.33,16.38,16.28,16.38,125600.0,16.33,16.38,16.28,16.38,125600.0
2004-06-10 15:00:00,16.37,16.38,16.16,16.34,91600.0,16.37,16.38,16.16,16.34,91600.0
2004-06-10 15:30:00,16.36,16.38,16.3,16.33,73600.0,16.36,16.38,16.3,16.33,73600.0
2004-06-14 09:30:00,16.36,16.49,16.13,16.24,142800.0,16.36,16.49,16.13,16.24,142800.0
2004-06-14 10:00:00,16.25,16.32,16.21,16.27,52800.0,16.25,16.32,16.21,16.27,52800.0
2004-06-14 10:30:00,16.29,16.32,16.29,16.31,13200.0,16.29,16.32,16.29,16.31,13200.0
2004-06-14 11:00:00,16.3,16.34,16.3,16.3,89600.0,16.3,16.34,16.3,16.3,89600.0
2004-06-14 11:30:00,16.32,16.41,16.31,16.38,192400.0,16.32,16.41,16.31,16.38,192400.0
2004-06-14 12:00:00,16.36,16.37,16.29,16.29,17600.0,16.36,16.37,16.29,16.29,17600.0
2004-06-14 12:30:00,16.29,16.33,16.24,16.32,30800.0,16.29,16.33,16.24,16.32,30800.0
2004-06-14 13:00:00,16.31,16.31,16.23,16.25,14800.0,16.31,16.31,16.23,16.25,14800.0
2004-06-14 13:30:00,16.24,16.28,16.23,16.28,10800.0,16.24,16.28,16.23,16.28,10800.0
2004-06-14 14:00:00,16.32,16.33,16.3,16.32,19600.0,16.32,16.33,16.3,16.32,19600.0
2004-06-14 14:30:00,16.32,16.33,16.31,16.31,29600.0,16.32,16.33,16.31,16.31,29600.0
2004-06-14 15:00:00,16.31,16.31,16.23,16.24,20800.0,16.31,16.31,16.23,16.24,20800.0
2004-06-14 15:30:00,16.24,16.29,16.23,16.25,66400.0,16.24,16.29,16.23,16.25,66400.0
2004-06-15 09:30:00,16.27,16.31,16.27,16.3,68400.0,16.27,16.31,16.27,16.3,68400.0
2004-06-15 10:00:00,16.3,16.45,16.3,16.31,186800.0,16.3,16.45,16.3,16.31,186800.0
2004-06-15 10:30:00,16.32,16.36,16.28,16.28,16400.0,16.32,16.36,16.28,16.28,16400.0
2004-06-15 11:00:00,16.29,16.37,16.29,16.36,46000.0,16.29,16.37,16.29,16.36,46000.0
2004-06-15 11:30:00,16.36,16.42,16.34,16.35,60000.0,16.36,16.42,16.34,16.35,60000.0
2004-06-15 12:00:00,16.34,16.4,16.34,16.37,20400.0,16.34,16.4,16.34,16.37,20400.0
2004-06-15 12:30:00,16.37,16.41,16.31,16.32,39200.0,16.37,16.41,16.31,16.32,39200.0
2004-06-15 13:00:00,16.34,16.37,16.3,16.37,21200.0,16.34,16.37,16.3,16.37,21200.0
2004-06-15 13:30:00,16.35,16.37,16.3,16.32,10000.0,16.35,16.37,16.3,16.32,10000.0
2004-06-15 14:00:00,16.32,16.36,16.32,16.34,23200.0,16.32,16.36,16.32,16.34,23200.0
2004-06-15 14:30:00,16.34,16.34,16.32,16.33,10400.0,16.34,16.34,16.32,16.33,10400.0
2004-06-15 15:00:00,16.32,16.32,16.19,16.2,17600.0,16.32,16.32,16.19,16.2,17600.0
2004-06-15 15:30:00,16.2,16.24,16.15,16.18,154400.0,16.2,16.24,16.15,16.18,154400.0
2004-06-16 09:30:00,15.94,16.0,15.8,15.96,500000.0,15.94,16.0,15.8,15.96,500000.0
2004-06-16 10:00:00,15.97,16.02,15.87,15.98,140400.0,15.97,16.02,15.87,15.98,140400.0
2004-06-16 10:30:00,15.99,16.13,15.94,16.1,139200.0,15.99,16.13,15.94,16.1,139200.0
2004-06-16 11:00:00,16.07,16.13,16.07,16.12,63200.0,16.07,16.13,16.07,16.12,63200.0
2004-06-16 11:30:00,16.11,16.33,16.1,16.33,166800.0,16.11,16.33,16.1,16.33,166800.0
2004-06-16 12:00:00,16.35,16.42,16.25,16.28,57600.0,16.35,16.42,16.25,16.28,57600.0
2004-06-16 12:30:00,16.28,16.29,16.24,16.25,42000.0,16.28,16.29,16.24,16.25,42000.0
2004-06-16 13:00:00,16.25,16.28,16.25,16.28,32400.0,16.25,16.28,16.25,16.28,32400.0
2004-06-16 13:30:00,16.28,16.33,16.27,16.33,19600.0,16.28,16.33,16.27,16.33,19600.0
2004-06-16 14:00:00,16.33,16.34,16.23,16.27,66400.0,16.33,16.34,16.23,16.27,66400.0
2004-06-16 14:30:00,16.25,16.3,16.25,16.28,32800.0,16.25,16.3,16.25,16.28,32800.0
2004-06-16 15:00:00,16.28,16.36,16.27,16.34,36000.0,16.28,16.36,16.27,16.34,36000.0
2004-06-16 15:30:00,16.34,16.41,16.34,16.35,92800.0,16.34,16.41,16.34,16.35,92800.0
2004-06-17 09:30:00,16.37,16.37,16.0,16.08,118000.0,16.37,16.37,16.0,16.08,118000.0
2004-06-17 10:00:00,16.09,16.13,16.05,16.08,126800.0,16.09,16.13,16.05,16.08,126800.0
2004-06-17 10:30:00,16.09,16.14,16.08,16.11,107600.0,16.09,16.14,16.08,16.11,107600.0
2004-06-17 11:00:00,16.11,16.16,16.11,16.13,94400.0,16.11,16.16,16.11,16.13,94400.0
2004-06-17 11:30:00,16.13,16.14,16.1,16.11,39200.0,16.13,16.14,16.1,16.11,39200.0
2004-06-17 12:00:00,16.13,16.13,16.05,16.1,43600.0,16.13,16.13,16.05,16.1,43600.0
2004-06-17 12:30:00,16.08,16.09,16.05,16.07,20400.0,16.08,16.09,16.05,16.07,20400.0
2004-06-17 13:00:00,16.05,16.08,16.03,16.08,42000.0,16.05,16.08,16.03,16.08,42000.0
2004-06-17 13:30:00,16.08,16.11,16.04,16.06,66400.0,16.08,16.11,16.04,16.06,66400.0
2004-06-17 14:00:00,16.04,16.07,16.03,16.04,27200.0,16.04,16.07,16.03,16.04,27200.0
2004-06-17 14:30:00,16.04,16.09,16.0,16.01,42400.0,16.04,16.09,16.0,16.01,42400.0
2004-06-17 15:00:00,16.0,16.03,15.9,15.99,121600.0,16.0,16.03,15.9,15.99,121600.0
2004-06-17 15:30:00,15.99,16.0,15.93,15.94,148800.0,15.99,16.0,15.93,15.94,148800.0
2004-06-18 09:30:00,15.7,15.81,15.62,15.73,326000.0,15.7,15.81,15.62,15.73,326000.0
2004-06-18 10:00:00,15.73,15.8,15.65,15.76,198400.0,15.73,15.8,15.65,15.76,198400.0
2004-06-18 10:30:00,15.77,15.88,15.77,15.88,128800.0,15.77,15.88,15.77,15.88,128800.0
2004-06-18 11:00:00,15.88,15.95,15.72,15.74,124000.0,15.88,15.95,15.72,15.74,124000.0
2004-06-18 11:30:00,15.75,15.88,15.75,15.87,17200.0,15.75,15.88,15.75,15.87,17200.0
2004-06-18 12:00:00,15.85,15.89,15.83,15.88,22400.0,15.85,15.89,15.83,15.88,22400.0
2004-06-18 12:30:00,15.89,15.89,15.83,15.85,18800.0,15.89,15.89,15.83,15.85,18800.0
2004-06-18 13:00:00,15.86,15.95,15.86,15.9,35200.0,15.86,15.95,15.86,15.9,35200.0
2004-06-18 13:30:00,15.88,15.96,15.81,15.94,31600.0,15.88,15.96,15.81,15.94,31600.0
2004-06-18 14:00:00,15.94,16.07,15.94,16.05,30000.0,15.94,16.07,15.94,16.05,30000.0
2004-06-18 14:30:00,16.04,16.05,15.86,15.88,29200.0,16.04,16.05,15.86,15.88,29200.0
2004-06-18 15:00:00,15.88,15.96,15.86,15.93,27600.0,15.88,15.96,15.86,15.93,27600.0
2004-06-18 15:30:00,15.93,15.95,15.79,15.8,101600.0,15.93,15.95,15.79,15.8,101600.0
2004-06-21 09:30:00,15.81,15.99,15.75,15.9,88800.0,15.81,15.99,15.75,15.9,88800.0
2004-06-21 10:00:00,15.9,15.97,15.81,15.82,148400.0,15.9,15.97,15.81,15.82,148400.0
2004-06-21 10:30:00,15.83,15.87,15.81,15.85,19200.0,15.83,15.87,15.81,15.85,19200.0
2004-06-21 11:00:00,15.86,15.91,15.85,15.9,18800.0,15.86,15.91,15.85,15.9,18800.0
2004-06-21 11:30:00,15.92,15.97,15.88,15.96,27600.0,15.92,15.97,15.88,15.96,27600.0
2004-06-21 12:00:00,15.96,16.02,15.93,16.01,30400.0,15.96,16.02,15.93,16.01,30400.0
2004-06-21 12:30:00,15.99,16.0,15.91,15.96,50000.0,15.99,16.0,15.91,15.96,50000.0
2004-06-21 13:00:00,15.96,15.96,15.75,15.89,130400.0,15.96,15.96,15.75,15.89,130400.0
2004-06-21 13:30:00,15.89,15.9,15.84,15.87,39200.0,15.89,15.9,15.84,15.87,39200.0
2004-06-21 14:00:00,15.88,15.9,15.84,15.85,32800.0,15.88,15.9,15.84,15.85,32800.0
2004-06-21 14:30:00,15.84,15.85,15.8,15.81,62400.0,15.84,15.85,15.8,15.81,62400.0
2004-06-21 15:00:00,15.81,15.86,15.78,15.78,64000.0,15.81,15.86,15.78,15.78,64000.0
2004-06-21 15:30:00,15.8,15.81,15.76,15.78,133600.0,15.8,15.81,15.76,15.78,133600.0
2004-06-22 09:30:00,15.75,15.9,15.75,15.79,63200.0,15.75,15.9,15.75,15.79,63200.0
2004-06-22 10:00:00,15.78,15.79,15.7,15.76,88000.0,15.78,15.79,15.7,15.76,88000.0
2004-06-22 10:30:00,15.76,15.79,15.71,15.71,49600.0,15.76,15.79,15.71,15.71,49600.0
2004-06-22 11:00:00,15.7,15.71,15.56,15.66,150800.0,15.7,15.71,15.56,15.66,150800.0
2004-06-22 11:30:00,15.68,15.69,15.54,15.55,72000.0,15.68,15.69,15.54,15.55,72000.0
2004-06-22 12:00:00,15.55,15.62,15.51,15.59,101200.0,15.55,15.62,15.51,15.59,101200.0
2004-06-22 12:30:00,15.61,15.61,15.58,15.58,45600.0,15.61,15.61,15.58,15.58,45600.0
2004-06-22 13:00:00,15.58,15.58,15.55,15.56,54400.0,15.58,15.58,15.55,15.56,54400.0
2004-06-22 13:30:00,15.56,15.58,15.52,15.54,50800.0,15.56,15.58,15.52,15.54,50800.0
2004-06-22 14:00:00,15.53,15.58,15.52,15.58,102000.0,15.53,15.58,15.52,15.58,102000.0
2004-06-22 14:30:00,15.58,15.59,15.51,15.55,54400.0,15.58,15.59,15.51,15.55,54400.0
2004-06-22 15:00:00,15.55,15.68,15.54,15.63,79600.0,15.55,15.68,15.54,15.63,79600.0
2004-06-22 15:30:00,15.64,15.71,15.6,15.66,155600.0,15.64,15.71,15.6,15.66,155600.0
2004-06-23 09:30:00,15.72,15.72,15.56,15.65,119600.0,15.72,15.72,15.56,15.65,119600.0
2004-06-23 10:00:00,15.65,15.65,15.43,15.46,145200.0,15.65,15.65,15.43,15.46,145200.0
2004-06-23 10:30:00,15.47,15.49,15.18,15.2,388000.0,15.47,15.49,15.18,15.2,388000.0
2004-06-23 11:00:00,15.2,15.35,15.19,15.35,164800.0,15.2,15.35,15.19,15.35,164800.0
2004-06-23 11:30:00,15.34,15.49,15.31,15.48,107600.0,15.34,15.49,15.31,15.48,107600.0
2004-06-23 12:00:00,15.47,15.48,15.32,15.45,118400.0,15.47,15.48,15.32,15.45,118400.0
2004-06-23 12:30:00,15.45,15.47,15.34,15.43,87600.0,15.45,15.47,15.34,15.43,87600.0
2004-06-23 13:00:00,15.43,15.45,15.43,15.44,32000.0,15.43,15.45,15.43,15.44,32000.0
2004-06-23 13:30:00,15.44,15.45,15.43,15.44,31600.0,15.44,15.45,15.43,15.44,31600.0
2004-06-23 14:00:00,15.44,15.49,15.44,15.46,40400.0,15.44,15.49,15.44,15.46,40400.0
2004-06-23 14:30:00,15.47,15.61,15.46,15.6,98000.0,15.47,15.61,15.46,15.6,98000.0
2004-06-23 15:00:00,15.6,15.67,15.6,15.63,147600.0,15.6,15.67,15.6,15.63,147600.0
2004-06-23 15:30:00,15.63,15.72,15.62,15.66,197600.0,15.63,15.72,15.62,15.66,197600.0
2004-06-24 09:30:00,15.72,15.82,15.53,15.54,121600.0,15.72,15.82,15.53,15.54,121600.0
2004-06-24 10:00:00,15.53,15.62,15.52,15.53,99600.0,15.53,15.62,15.52,15.53,99600.0
2004-06-24 10:30:00,15.53,15.54,15.44,15.45,77200.0,15.53,15.54,15.44,15.45,77200.0
2004-06-24 11:00:00,15.46,15.49,15.44,15.47,35600.0,15.46,15.49,15.44,15.47,35600.0
2004-06-24 11:30:00,15.47,15.54,15.42,15.44,72400.0,15.47,15.54,15.42,15.44,72400.0
2004-06-24 12:00:00,15.43,15.49,15.4,15.49,45200.0,15.43,15.49,15.4,15.49,45200.0
2004-06-24 12:30:00,15.48,15.49,15.44,15.45,43600.0,15.48,15.49,15.44,15.45,43600.0
2004-06-24 13:00:00,15.45,15.45,15.44,15.45,27600.0,15.45,15.45,15.44,15.45,27600.0
2004-06-24 13:30:00,15.45,15.45,15.43,15.44,29200.0,15.45,15.45,15.43,15.44,29200.0
2004-06-24 14:00:00,15.43,15.44,15.38,15.43,52400.0,15.43,15.44,15.38,15.43,52400.0
2004-06-24 14:30:00,15.43,15.47,15.42,15.42,47200.0,15.43,15.47,15.42,15.42,47200.0
2004-06-24 15:00:00,15.41,15.48,15.37,15.47,85600.0,15.41,15.48,15.37,15.47,85600.0
2004-06-24 15:30:00,15.48,15.48,15.35,15.41,142000.0,15.48,15.48,15.35,15.41,142000.0
2004-06-25 09:30:00,15.45,15.48,15.4,15.42,74400.0,15.45,15.48,15.4,15.42,74400.0
2004-06-25 10:00:00,15.42,15.49,15.42,15.46,44000.0,15.42,15.49,15.42,15.46,44000.0
2004-06-25 10:30:00,15.47,15.47,15.35,15.38,48400.0,15.47,15.47,15.35,15.38,48400.0
2004-06-25 11:00:00,15.38,15.4,15.29,15.37,62400.0,15.38,15.4,15.29,15.37,62400.0
2004-06-25 11:30:00,15.38,15.4,15.37,15.37,27200.0,15.38,15.4,15.37,15.37,27200.0
2004-06-25 12:00:00,15.37,15.37,15.34,15.35,52000.0,15.37,15.37,15.34,15.35,52000.0
2004-06-25 12:30:00,15.35,15.35,15.33,15.34,66800.0,15.35,15.35,15.33,15.34,66800.0
2004-06-25 13:00:00,15.34,15.43,15.34,15.43,42400.0,15.34,15.43,15.34,15.43,42400.0
2004-06-25 13:30:00,15.42,15.44,15.38,15.38,23200.0,15.42,15.44,15.38,15.38,23200.0
2004-06-25 14:00:00,15.39,15.39,15.33,15.33,35200.0,15.39,15.39,15.33,15.33,35200.0
2004-06-25 14:30:00,15.33,15.41,15.33,15.37,37200.0,15.33,15.41,15.33,15.37,37200.0
2004-06-25 15:00:00,15.37,15.38,15.34,15.37,38800.0,15.37,15.38,15.34,15.37,38800.0
2004-06-25 15:30:00,15.37,15.41,15.37,15.41,151600.0,15.37,15.41,15.37,15.41,151600.0
2004-06-28 09:30:00,15.49,15.54,15.38,15.51,103200.0,15.49,15.54,15.38,15.51,103200.0
2004-06-28 10:00:00,15.5,15.57,15.49,15.51,68000.0,15.5,15.57,15.49,15.51,68000.0
2004-06-28 10:30:00,15.51,15.51,15.41,15.42,38800.0,15.51,15.51,15.41,15.42,38800.0
2004-06-28 11:00:00,15.42,15.53,15.38,15.53,55200.0,15.42,15.53,15.38,15.53,55200.0
2004-06-28 11:30:00,15.51,15.53,15.44,15.51,45200.0,15.51,15.53,15.44,15.51,45200.0
2004-06-28 12:00:00,15.49,15.52,15.49,15.5,22000.0,15.49,15.52,15.49,15.5,22000.0
2004-06-28 12:30:00,15.5,15.5,15.45,15.45,19600.0,15.5,15.5,15.45,15.45,19600.0
2004-06-28 13:00:00,15.45,15.51,15.42,15.51,56400.0,15.45,15.51,15.42,15.51,56400.0
2004-06-28 13:30:00,15.5,15.55,15.48,15.49,48400.0,15.5,15.55,15.48,15.49,48400.0
2004-06-28 14:00:00,15.49,15.5,15.45,15.45,88400.0,15.49,15.5,15.45,15.45,88400.0
2004-06-28 14:30:00,15.45,15.47,15.44,15.44,47200.0,15.45,15.47,15.44,15.44,47200.0
2004-06-28 15:00:00,15.44,15.46,15.43,15.44,65600.0,15.44,15.46,15.43,15.44,65600.0
2004-06-28 15:30:00,15.45,15.48,15.42,15.47,110400.0,15.45,15.48,15.42,15.47,110400.0
2004-06-29 09:30:00,15.42,15.65,15.42,15.63,71600.0,15.42,15.65,15.42,15.63,71600.0
2004-06-29 10:00:00,15.63,15.81,15.63,15.76,100800.0,15.63,15.81,15.63,15.76,100800.0
2004-06-29 10:30:00,15.76,15.81,15.71,15.75,73600.0,15.76,15.81,15.71,15.75,73600.0
2004-06-29 11:00:00,15.77,15.77,15.72,15.74,22400.0,15.77,15.77,15.72,15.74,22400.0
2004-06-29 11:30:00,15.74,15.78,15.72,15.78,92800.0,15.74,15.78,15.72,15.78,92800.0
2004-06-29 12:00:00,15.77,15.78,15.71,15.71,35600.0,15.77,15.78,15.71,15.71,35600.0
2004-06-29 12:30:00,15.71,15.72,15.64,15.65,84800.0,15.71,15.72,15.64,15.65,84800.0
2004-06-29 13:00:00,15.65,15.69,15.65,15.69,18400.0,15.65,15.69,15.65,15.69,18400.0
2004-06-29 13:30:00,15.67,15.72,15.67,15.71,35600.0,15.67,15.72,15.67,15.71,35600.0
2004-06-29 14:00:00,15.72,15.73,15.67,15.67,54800.0,15.72,15.73,15.67,15.67,54800.0
2004-06-29 14:30:00,15.67,15.72,15.67,15.72,40400.0,15.67,15.72,15.67,15.72,40400.0
2004-06-29 15:00:00,15.72,15.72,15.69,15.71,90000.0,15.72,15.72,15.69,15.71,90000.0
2004-06-29 15:30:00,15.69,15.7,15.6,15.69,86800.0,15.69,15.7,15.6,15.69,86800.0
2004-06-30 09:30:00,15.72,15.9,15.63,15.81,116400.0,15.72,15.9,15.63,15.81,116400.0
2004-06-30 10:00:00,15.81,15.84,15.72,15.75,62000.0,15.81,15.84,15.72,15.75,62000.0
2004-06-30 10:30:00,15.75,15.77,15.73,15.76,20000.0,15.75,15.77,15.73,15.76,20000.0
2004-06-30 11:00:00,15.77,15.77,15.74,15.75,15600.0,15.77,15.77,15.74,15.75,15600.0
2004-06-30 11:30:00,15.75,15.77,15.73,15.77,36000.0,15.75,15.77,15.73,15.77,36000.0
2004-06-30 12:00:00,15.75,15.82,15.75,15.8,25200.0,15.75,15.82,15.75,15.8,25200.0
2004-06-30 12:30:00,15.78,15.82,15.77,15.77,19600.0,15.78,15.82,15.77,15.77,19600.0
2004-06-30 13:00:00,15.76,15.76,15.72,15.72,38000.0,15.76,15.76,15.72,15.72,38000.0
2004-06-30 13:30:00,15.71,15.72,15.7,15.71,12800.0,15.71,15.72,15.7,15.71,12800.0
2004-06-30 14:00:00,15.72,15.75,15.71,15.74,58000.0,15.72,15.75,15.71,15.74,58000.0
2004-06-30 14:30:00,15.74,15.75,15.71,15.74,16800.0,15.74,15.75,15.71,15.74,16800.0
2004-06-30 15:00:00,15.74,15.75,15.71,15.74,54800.0,15.74,15.75,15.71,15.74,54800.0
2004-06-30 15:30:00,15.73,15.75,15.59,15.72,159600.0,15.73,15.75,15.59,15.72,159600.0
2004-07-01 09:30:00,16.02,16.11,15.9,16.06,182400.0,16.02,16.11,15.9,16.06,182400.0
2004-07-01 10:00:00,16.06,16.08,16.04,16.07,66800.0,16.06,16.08,16.04,16.07,66800.0
2004-07-01 10:30:00,16.07,16.07,15.94,16.04,96400.0,16.07,16.07,15.94,16.04,96400.0
2004-07-01 11:00:00,16.05,16.06,16.03,16.05,147200.0,16.05,16.06,16.03,16.05,147200.0
2004-07-01 11:30:00,16.04,16.04,16.03,16.03,11600.0,16.04,16.04,16.03,16.03,11600.0
2004-07-01 12:00:00,16.03,16.04,16.0,16.01,34400.0,16.03,16.04,16.0,16.01,34400.0
2004-07-01 12:30:00,16.02,16.02,15.95,15.98,17200.0,16.02,16.02,15.95,15.98,17200.0
2004-07-01 13:00:00,15.99,16.0,15.97,15.97,11200.0,15.99,16.0,15.97,15.97,11200.0
2004-07-01 13:30:00,15.97,15.99,15.86,15.87,34400.0,15.97,15.99,15.86,15.87,34400.0
2004-07-01 14:00:00,15.85,15.94,15.85,15.91,26000.0,15.85,15.94,15.85,15.91,26000.0
2004-07-01 14:30:00,15.92,15.94,15.85,15.92,28400.0,15.92,15.94,15.85,15.92,28400.0
2004-07-01 15:00:00,15.91,15.99,15.91,15.94,26000.0,15.91,15.99,15.91,15.94,26000.0
2004-07-01 15:30:00,15.92,15.95,15.88,15.95,91200.0,15.92,15.95,15.88,15.95,91200.0
2004-07-02 09:30:00,16.0,16.13,15.93,15.96,118000.0,16.0,16.13,15.93,15.96,118000.0
2004-07-02 10:00:00,15.96,15.97,15.85,15.86,52000.0,15.96,15.97,15.85,15.86,52000.0
2004-07-02 10:30:00,15.86,15.87,15.79,15.81,41600.0,15.86,15.87,15.79,15.81,41600.0
2004-07-02 11:00:00,15.81,15.82,15.71,15.71,50800.0,15.81,15.82,15.71,15.71,50800.0
2004-07-02 11:30:00,15.71,15.73,15.7,15.72,24400.0,15.71,15.73,15.7,15.72,24400.0
2004-07-02 12:00:00,15.72,15.75,15.71,15.71,16400.0,15.72,15.75,15.71,15.71,16400.0
2004-07-02 12:30:00,15.72,15.72,15.71,15.71,23200.0,15.72,15.72,15.71,15.71,23200.0
2004-07-02 13:00:00,15.71,15.72,15.71,15.71,22000.0,15.71,15.72,15.71,15.71,22000.0
2004-07-02 13:30:00,15.71,15.72,15.71,15.72,36000.0,15.71,15.72,15.71,15.72,36000.0
2004-07-02 14:00:00,15.71,15.78,15.71,15.78,19600.0,15.71,15.78,15.71,15.78,19600.0
2004-07-02 14:30:00,15.75,15.76,15.74,15.75,34000.0,15.75,15.76,15.74,15.75,34000.0
2004-07-02 15:00:00,15.75,15.75,15.73,15.74,36000.0,15.75,15.75,15.73,15.74,36000.0
2004-07-02 15:30:00,15.74,15.74,15.68,15.68,81200.0,15.74,15.74,15.68,15.68,81200.0
2004-07-06 09:30:00,15.86,15.88,15.71,15.79,122000.0,15.86,15.88,15.71,15.79,122000.0
2004-07-06 10:00:00,15.77,15.77,15.65,15.68,55200.0,15.77,15.77,15.65,15.68,55200.0
2004-07-06 10:30:00,15.68,15.7,15.55,15.58,106400.0,15.68,15.7,15.55,15.58,106400.0
2004-07-06 11:00:00,15.56,15.63,15.56,15.56,31200.0,15.56,15.63,15.56,15.56,31200.0
2004-07-06 11:30:00,15.56,15.57,15.44,15.5,67600.0,15.56,15.57,15.44,15.5,67600.0
2004-07-06 12:00:00,15.49,15.51,15.44,15.46,39200.0,15.49,15.51,15.44,15.46,39200.0
2004-07-06 12:30:00,15.44,15.44,15.37,15.39,46000.0,15.44,15.44,15.37,15.39,46000.0
2004-07-06 13:00:00,15.38,15.4,15.33,15.38,30800.0,15.38,15.4,15.33,15.38,30800.0
2004-07-06 13:30:00,15.38,15.41,15.35,15.38,33600.0,15.38,15.41,15.35,15.38,33600.0
2004-07-06 14:00:00,15.37,15.42,15.37,15.38,41200.0,15.37,15.42,15.37,15.38,41200.0
2004-07-06 14:30:00,15.38,15.43,15.35,15.42,40800.0,15.38,15.43,15.35,15.42,40800.0
2004-07-06 15:00:00,15.4,15.41,15.35,15.38,126000.0,15.4,15.41,15.35,15.38,126000.0
2004-07-06 15:30:00,15.39,15.48,15.37,15.37,137600.0,15.39,15.48,15.37,15.37,137600.0
2004-07-07 09:30:00,15.47,15.53,15.43,15.43,80800.0,15.47,15.53,15.43,15.43,80800.0
2004-07-07 10:00:00,15.44,15.44,15.17,15.18,130400.0,15.44,15.44,15.17,15.18,130400.0
2004-07-07 10:30:00,15.19,15.22,14.99,15.0,392800.0,15.19,15.22,14.99,15.0,392800.0
2004-07-07 11:00:00,15.01,15.1,14.94,15.02,280400.0,15.01,15.1,14.94,15.02,280400.0
2004-07-07 11:30:00,15.01,15.05,14.96,15.02,184000.0,15.01,15.05,14.96,15.02,184000.0
2004-07-07 12:00:00,15.02,15.05,14.99,15.0,91600.0,15.02,15.05,14.99,15.0,91600.0
2004-07-07 12:30:00,15.02,15.02,14.96,15.0,100400.0,15.02,15.02,14.96,15.0,100400.0
2004-07-07 13:00:00,15.0,15.01,14.97,15.01,54000.0,15.0,15.01,14.97,15.01,54000.0
2004-07-07 13:30:00,15.0,15.01,14.94,14.97,209200.0,15.0,15.01,14.94,14.97,209200.0
2004-07-07 14:00:00,14.96,14.97,14.88,14.91,185200.0,14.96,14.97,14.88,14.91,185200.0
2004-07-07 14:30:00,14.91,14.96,14.9,14.95,231200.0,14.91,14.96,14.9,14.95,231200.0
2004-07-07 15:00:00,14.96,14.96,14.94,14.95,206000.0,14.96,14.96,14.94,14.95,206000.0
2004-07-07 15:30:00,14.95,14.96,14.91,14.92,351200.0,14.95,14.96,14.91,14.92,351200.0
2004-07-08 09:30:00,14.87,14.95,14.81,14.81,168400.0,14.87,14.95,14.81,14.81,168400.0
2004-07-08 10:00:00,14.83,14.94,14.82,14.92,62000.0,14.83,14.94,14.82,14.92,62000.0
2004-07-08 10:30:00,14.9,14.93,14.85,14.88,33600.0,14.9,14.93,14.85,14.88,33600.0
2004-07-08 11:00:00,14.88,14.92,14.88,14.92,28400.0,14.88,14.92,14.88,14.92,28400.0
2004-07-08 11:30:00,14.92,14.92,14.88,14.9,15600.0,14.92,14.92,14.88,14.9,15600.0
2004-07-08 12:00:00,14.89,14.9,14.88,14.88,29600.0,14.89,14.9,14.88,14.88,29600.0
2004-07-08 12:30:00,14.88,14.94,14.88,14.89,106000.0,14.88,14.94,14.88,14.89,106000.0
2004-07-08 13:00:00,14.89,14.9,14.87,14.89,62800.0,14.89,14.9,14.87,14.89,62800.0
2004-07-08 13:30:00,14.88,14.89,14.83,14.88,36000.0,14.88,14.89,14.83,14.88,36000.0
2004-07-08 14:00:00,14.88,14.88,14.76,14.8,116800.0,14.88,14.88,14.76,14.8,116800.0
2004-07-08 14:30:00,14.78,14.8,14.67,14.75,339200.0,14.78,14.8,14.67,14.75,339200.0
2004-07-08 15:00:00,14.76,14.77,14.73,14.74,182000.0,14.76,14.77,14.73,14.74,182000.0
2004-07-08 15:30:00,14.75,14.77,14.69,14.7,234800.0,14.75,14.77,14.69,14.7,234800.0
2004-07-09 09:30:00,14.76,14.93,14.74,14.84,102800.0,14.76,14.93,14.74,14.84,102800.0
2004-07-09 10:00:00,14.84,14.84,14.63,14.74,114000.0,14.84,14.84,14.63,14.74,114000.0
2004-07-09 10:30:00,14.71,14.74,14.63,14.65,37600.0,14.71,14.74,14.63,14.65,37600.0
2004-07-09 11:00:00,14.65,14.65,14.59,14.63,60800.0,14.65,14.65,14.59,14.63,60800.0
2004-07-09 11:30:00,14.63,14.67,14.61,14.61,64000.0,14.63,14.67,14.61,14.61,64000.0
2004-07-09 12:00:00,14.63,14.7,14.63,14.65,88000.0,14.63,14.7,14.63,14.65,88000.0
2004-07-09 12:30:00,14.65,14.68,14.63,14.67,115200.0,14.65,14.68,14.63,14.67,115200.0
2004-07-09 13:00:00,14.67,14.7,14.63,14.65,86800.0,14.67,14.7,14.63,14.65,86800.0
2004-07-09 13:30:00,14.65,14.66,14.6,14.63,48000.0,14.65,14.66,14.6,14.63,48000.0
2004-07-09 14:00:00,14.63,14.63,14.59,14.63,99200.0,14.63,14.63,14.59,14.63,99200.0
2004-07-09 14:30:00,14.63,14.68,14.53,14.55,159200.0,14.63,14.68,14.53,14.55,159200.0
2004-07-09 15:00:00,14.56,14.61,14.5,14.6,198400.0,14.56,14.61,14.5,14.6,198400.0
2004-07-09 15:30:00,14.61,14.62,14.49,14.52,328000.0,14.61,14.62,14.49,14.52,328000.0
2004-07-12 09:30:00,14.5,14.61,14.47,14.58,62400.0,14.5,14.61,14.47,14.58,62400.0
2004-07-12 10:00:00,14.58,14.58,14.51,14.52,48000.0,14.58,14.58,14.51,14.52,48000.0
2004-07-12 10:30:00,14.51,14.57,14.51,14.55,27600.0,14.51,14.57,14.51,14.55,27600.0
2004-07-12 11:00:00,14.55,14.56,14.53,14.54,70400.0,14.55,14.56,14.53,14.54,70400.0
2004-07-12 11:30:00,14.53,14.55,14.53,14.55,86000.0,14.53,14.55,14.53,14.55,86000.0
2004-07-12 12:00:00,14.54,14.55,14.53,14.53,33600.0,14.54,14.55,14.53,14.53,33600.0
2004-07-12 12:30:00,14.53,14.54,14.53,14.54,52000.0,14.53,14.54,14.53,14.54,52000.0
2004-07-12 13:00:00,14.53,14.54,14.53,14.54,35600.0,14.53,14.54,14.53,14.54,35600.0
2004-07-12 13:30:00,14.54,14.54,14.53,14.53,22000.0,14.54,14.54,14.53,14.53,22000.0
2004-07-12 14:00:00,14.53,14.57,14.53,14.55,108800.0,14.53,14.57,14.53,14.55,108800.0
2004-07-12 14:30:00,14.55,14.6,14.52,14.52,196800.0,14.55,14.6,14.52,14.52,196800.0
2004-07-12 15:00:00,14.52,14.64,14.52,14.61,179200.0,14.52,14.64,14.52,14.61,179200.0
2004-07-12 15:30:00,14.62,14.64,14.55,14.58,78000.0,14.62,14.64,14.55,14.58,78000.0
2004-07-13 09:30:00,14.49,14.65,14.47,14.47,113600.0,14.49,14.65,14.47,14.47,113600.0
2004-07-13 10:00:00,14.48,14.51,14.48,14.5,55600.0,14.48,14.51,14.48,14.5,55600.0
2004-07-13 10:30:00,14.5,14.56,14.49,14.53,56400.0,14.5,14.56,14.49,14.53,56400.0
2004-07-13 11:00:00,14.53,14.53,14.49,14.49,68000.0,14.53,14.53,14.49,14.49,68000.0
2004-07-13 11:30:00,14.49,14.53,14.49,14.51,11600.0,14.49,14.53,14.49,14.51,11600.0
2004-07-13 12:00:00,14.53,14.54,14.5,14.51,31600.0,14.53,14.54,14.5,14.51,31600.0
2004-07-13 12:30:00,14.51,14.67,14.5,14.56,82400.0,14.51,14.67,14.5,14.56,82400.0
2004-07-13 13:00:00,14.56,14.63,14.54,14.59,52000.0,14.56,14.63,14.54,14.59,52000.0
2004-07-13 13:30:00,14.57,14.58,14.5,14.51,58400.0,14.57,14.58,14.5,14.51,58400.0
2004-07-13 14:00:00,14.52,14.59,14.51,14.53,181200.0,14.52,14.59,14.51,14.53,181200.0
2004-07-13 14:30:00,14.52,14.56,14.51,14.54,76800.0,14.52,14.56,14.51,14.54,76800.0
2004-07-13 15:00:00,14.54,14.6,14.54,14.56,129600.0,14.54,14.6,14.54,14.56,129600.0
2004-07-13 15:30:00,14.54,14.55,14.53,14.53,84000.0,14.54,14.55,14.53,14.53,84000.0
2004-07-14 09:30:00,14.5,14.59,14.5,14.54,39600.0,14.5,14.59,14.5,14.54,39600.0
2004-07-14 10:00:00,14.53,14.62,14.5,14.61,53200.0,14.53,14.62,14.5,14.61,53200.0
2004-07-14 10:30:00,14.6,14.65,14.55,14.6,55200.0,14.6,14.65,14.55,14.6,55200.0
2004-07-14 11:00:00,14.6,14.63,14.59,14.63,47200.0,14.6,14.63,14.59,14.63,47200.0
2004-07-14 11:30:00,14.61,14.63,14.57,14.59,33600.0,14.61,14.63,14.57,14.59,33600.0
2004-07-14 12:00:00,14.57,14.59,14.56,14.57,37600.0,14.57,14.59,14.56,14.57,37600.0
2004-07-14 12:30:00,14.57,14.59,14.56,14.59,27200.0,14.57,14.59,14.56,14.59,27200.0
2004-07-14 13:00:00,14.58,14.58,14.55,14.55,60400.0,14.58,14.58,14.55,14.55,60400.0
2004-07-14 13:30:00,14.55,14.57,14.55,14.57,25600.0,14.55,14.57,14.55,14.57,25600.0
2004-07-14 14:00:00,14.56,14.57,14.54,14.54,29200.0,14.56,14.57,14.54,14.54,29200.0
2004-07-14 14:30:00,14.54,14.55,14.45,14.45,95600.0,14.54,14.55,14.45,14.45,95600.0
2004-07-14 15:00:00,14.45,14.55,14.44,14.5,104000.0,14.45,14.55,14.44,14.5,104000.0
2004-07-14 15:30:00,14.5,14.56,14.5,14.54,227600.0,14.5,14.56,14.5,14.54,227600.0
2004-07-15 09:30:00,14.62,14.62,14.48,14.52,25600.0,14.62,14.62,14.48,14.52,25600.0
2004-07-15 10:00:00,14.5,14.6,14.5,14.6,25200.0,14.5,14.6,14.5,14.6,25200.0
2004-07-15 10:30:00,14.6,14.62,14.55,14.58,24800.0,14.6,14.62,14.55,14.58,24800.0
2004-07-15 11:00:00,14.58,14.59,14.58,14.59,12800.0,14.58,14.59,14.58,14.59,12800.0
2004-07-15 11:30:00,14.58,14.65,14.56,14.62,55200.0,14.58,14.65,14.56,14.62,55200.0
2004-07-15 12:00:00,14.63,14.66,14.62,14.63,54400.0,14.63,14.66,14.62,14.63,54400.0
2004-07-15 12:30:00,14.63,14.63,14.53,14.53,246400.0,14.63,14.63,14.53,14.53,246400.0
2004-07-15 13:00:00,14.53,14.56,14.5,14.5,18800.0,14.53,14.56,14.5,14.5,18800.0
2004-07-15 13:30:00,14.5,14.52,14.47,14.49,68400.0,14.5,14.52,14.47,14.49,68400.0
2004-07-15 14:00:00,14.49,14.5,14.46,14.5,37600.0,14.49,14.5,14.46,14.5,37600.0
2004-07-15 14:30:00,14.49,14.51,14.47,14.51,84000.0,14.49,14.51,14.47,14.51,84000.0
2004-07-15 15:00:00,14.5,14.52,14.49,14.5,94800.0,14.5,14.52,14.49,14.5,94800.0
2004-07-15 15:30:00,14.5,14.51,14.47,14.47,158800.0,14.5,14.51,14.47,14.47,158800.0
2004-07-16 09:30:00,14.46,14.68,14.38,14.44,172800.0,14.46,14.68,14.38,14.44,172800.0
2004-07-16 10:00:00,14.4,14.45,14.34,14.34,133600.0,14.4,14.45,14.34,14.34,133600.0
2004-07-16 10:30:00,14.34,14.34,14.2,14.21,280800.0,14.34,14.34,14.2,14.21,280800.0
2004-07-16 11:00:00,14.22,14.24,14.15,14.18,125600.0,14.22,14.24,14.15,14.18,125600.0
2004-07-16 11:30:00,14.17,14.22,14.15,14.22,118000.0,14.17,14.22,14.15,14.22,118000.0
2004-07-16 12:00:00,14.22,14.23,14.14,14.14,120000.0,14.22,14.23,14.14,14.14,120000.0
2004-07-16 12:30:00,14.14,14.19,14.05,14.13,194800.0,14.14,14.19,14.05,14.13,194800.0
2004-07-16 13:00:00,14.15,14.2,14.13,14.16,68400.0,14.15,14.2,14.13,14.16,68400.0
2004-07-16 13:30:00,14.14,14.2,14.14,14.17,95600.0,14.14,14.2,14.14,14.17,95600.0
2004-07-16 14:00:00,14.16,14.17,14.08,14.11,71600.0,14.16,14.17,14.08,14.11,71600.0
2004-07-16 14:30:00,14.1,14.16,14.08,14.11,71200.0,14.1,14.16,14.08,14.11,71200.0
2004-07-16 15:00:00,14.12,14.17,14.11,14.11,63600.0,14.12,14.17,14.11,14.11,63600.0
2004-07-16 15:30:00,14.11,14.11,14.03,14.06,234800.0,14.11,14.11,14.03,14.06,234800.0
2004-07-19 09:30:00,14.15,14.15,14.04,14.11,99600.0,14.15,14.15,14.04,14.11,99600.0
2004-07-19 10:00:00,14.1,14.1,13.95,13.99,96800.0,14.1,14.1,13.95,13.99,96800.0
2004-07-19 10:30:00,13.99,14.06,13.97,14.04,92800.0,13.99,14.06,13.97,14.04,92800.0
2004-07-19 11:00:00,14.04,14.05,13.98,14.0,79600.0,14.04,14.05,13.98,14.0,79600.0
2004-07-19 11:30:00,14.0,14.02,13.9,13.9,57600.0,14.0,14.02,13.9,13.9,57600.0
2004-07-19 12:00:00,13.9,13.94,13.83,13.87,194800.0,13.9,13.94,13.83,13.87,194800.0
2004-07-19 12:30:00,13.87,13.88,13.83,13.88,59200.0,13.87,13.88,13.83,13.88,59200.0
2004-07-19 13:00:00,13.87,13.9,13.84,13.84,48400.0,13.87,13.9,13.84,13.84,48400.0
2004-07-19 13:30:00,13.84,13.86,13.81,13.81,38800.0,13.84,13.86,13.81,13.81,38800.0
2004-07-19 14:00:00,13.81,13.97,13.81,13.93,96800.0,13.81,13.97,13.81,13.93,96800.0
2004-07-19 14:30:00,13.93,13.94,13.89,13.92,86400.0,13.93,13.94,13.89,13.92,86400.0
2004-07-19 15:00:00,13.93,13.96,13.9,13.94,67600.0,13.93,13.96,13.9,13.94,67600.0
2004-07-19 15:30:00,13.94,14.01,13.92,13.97,119200.0,13.94,14.01,13.92,13.97,119200.0
2004-07-20 09:30:00,14.16,14.22,14.02,14.09,114400.0,14.16,14.22,14.02,14.09,114400.0
2004-07-20 10:00:00,14.08,14.12,14.06,14.1,16800.0,14.08,14.12,14.06,14.1,16800.0
2004-07-20 10:30:00,14.11,14.13,14.08,14.1,49200.0,14.11,14.13,14.08,14.1,49200.0
2004-07-20 11:00:00,14.11,14.12,14.08,14.08,24000.0,14.11,14.12,14.08,14.08,24000.0
2004-07-20 11:30:00,14.07,14.08,14.06,14.06,17600.0,14.07,14.08,14.06,14.06,17600.0
2004-07-20 12:00:00,14.06,14.14,14.06,14.09,36800.0,14.06,14.14,14.06,14.09,36800.0
2004-07-20 12:30:00,14.12,14.14,14.08,14.09,62800.0,14.12,14.14,14.08,14.09,62800.0
2004-07-20 13:00:00,14.09,14.13,14.09,14.1,32800.0,14.09,14.13,14.09,14.1,32800.0
2004-07-20 13:30:00,14.1,14.13,14.06,14.06,141200.0,14.1,14.13,14.06,14.06,141200.0
2004-07-20 14:00:00,14.06,14.08,14.06,14.07,39600.0,14.06,14.08,14.06,14.07,39600.0
2004-07-20 14:30:00,14.07,14.08,14.05,14.07,38800.0,14.07,14.08,14.05,14.07,38800.0
2004-07-20 15:00:00,14.07,14.16,14.07,14.13,292800.0,14.07,14.16,14.07,14.13,292800.0
2004-07-20 15:30:00,14.13,14.28,14.13,14.26,355200.0,14.13,14.28,14.13,14.26,355200.0
2004-07-21 09:30:00,14.34,14.36,14.22,14.24,120000.0,14.34,14.36,14.22,14.24,120000.0
2004-07-21 10:00:00,14.24,14.25,14.19,14.24,280400.0,14.24,14.25,14.19,14.24,280400.0
2004-07-21 10:30:00,14.23,14.25,14.22,14.24,84800.0,14.23,14.25,14.22,14.24,84800.0
2004-07-21 11:00:00,14.24,14.24,14.07,14.11,158800.0,14.24,14.24,14.07,14.11,158800.0
2004-07-21 11:30:00,14.18,14.18,14.06,14.06,148000.0,14.18,14.18,14.06,14.06,148000.0
2004-07-21 12:00:00,14.07,14.07,14.01,14.03,27200.0,14.07,14.07,14.01,14.03,27200.0
2004-07-21 12:30:00,14.03,14.09,14.0,14.04,51200.0,14.03,14.09,14.0,14.04,51200.0
2004-07-21 13:00:00,14.05,14.08,14.04,14.05,29600.0,14.05,14.08,14.04,14.05,29600.0
2004-07-21 13:30:00,14.04,14.04,13.91,13.92,152800.0,14.04,14.04,13.91,13.92,152800.0
2004-07-21 14:00:00,13.92,13.93,13.88,13.92,66800.0,13.92,13.93,13.88,13.92,66800.0
2004-07-21 14:30:00,13.91,13.94,13.88,13.9,46400.0,13.91,13.94,13.88,13.9,46400.0
2004-07-21 15:00:00,13.89,13.9,13.82,13.82,165600.0,13.89,13.9,13.82,13.82,165600.0
2004-07-21 15:30:00,13.81,13.9,13.69,13.79,299600.0,13.81,13.9,13.69,13.79,299600.0
2004-07-22 09:30:00,13.77,13.86,13.77,13.79,80400.0,13.77,13.86,13.77,13.79,80400.0
2004-07-22 10:00:00,13.76,13.76,13.56,13.57,124800.0,13.76,13.76,13.56,13.57,124800.0
2004-07-22 10:30:00,13.57,13.64,13.45,13.48,273600.0,13.57,13.64,13.45,13.48,273600.0
2004-07-22 11:00:00,13.48,13.51,13.41,13.43,165600.0,13.48,13.51,13.41,13.43,165600.0
2004-07-22 11:30:00,13.43,13.45,13.33,13.35,126000.0,13.43,13.45,13.33,13.35,126000.0
2004-07-22 12:00:00,13.35,13.38,13.26,13.35,139600.0,13.35,13.38,13.26,13.35,139600.0
2004-07-22 12:30:00,13.36,13.46,13.36,13.39,217200.0,13.36,13.46,13.36,13.39,217200.0
2004-07-22 13:00:00,13.42,13.47,13.38,13.45,73200.0,13.42,13.47,13.38,13.45,73200.0
2004-07-22 13:30:00,13.45,13.45,13.44,13.44,1200.0,13.45,13.45,13.44,13.44,1200.0
2004-07-22 14:00:00,13.44,13.6,13.43,13.5,224800.0,13.44,13.6,13.43,13.5,224800.0
2004-07-22 14:30:00,13.53,13.73,13.5,13.64,378800.0,13.53,13.73,13.5,13.64,378800.0
2004-07-22 15:00:00,13.65,13.79,13.64,13.74,301200.0,13.65,13.79,13.64,13.74,301200.0
2004-07-22 15:30:00,13.72,13.72,13.67,13.7,142400.0,13.72,13.72,13.67,13.7,142400.0
2004-07-23 09:30:00,13.68,13.75,13.13,13.17,432000.0,13.68,13.75,13.13,13.17,432000.0
2004-07-23 10:00:00,13.2,13.28,13.19,13.25,138800.0,13.2,13.28,13.19,13.25,138800.0
2004-07-23 10:30:00,13.26,13.35,13.21,13.35,178400.0,13.26,13.35,13.21,13.35,178400.0
2004-07-23 11:00:00,13.35,13.35,13.2,13.25,223200.0,13.35,13.35,13.2,13.25,223200.0
2004-07-23 11:30:00,13.24,13.28,13.22,13.25,101200.0,13.24,13.28,13.22,13.25,101200.0
2004-07-23 12:00:00,13.25,13.26,13.22,13.22,76000.0,13.25,13.26,13.22,13.22,76000.0
2004-07-23 12:30:00,13.22,13.24,13.18,13.19,120800.0,13.22,13.24,13.18,13.19,120800.0
2004-07-23 13:00:00,13.18,13.19,13.18,13.18,124400.0,13.18,13.19,13.18,13.18,124400.0
2004-07-23 13:30:00,13.18,13.19,13.11,13.13,234400.0,13.18,13.19,13.11,13.13,234400.0
2004-07-23 14:00:00,13.12,13.15,12.94,13.05,447600.0,13.12,13.15,12.94,13.05,447600.0
2004-07-23 14:30:00,13.04,13.09,12.97,13.05,71600.0,13.04,13.09,12.97,13.05,71600.0
2004-07-23 15:00:00,13.05,13.1,13.03,13.09,120400.0,13.05,13.1,13.03,13.09,120400.0
2004-07-23 15:30:00,13.09,13.14,13.06,13.07,388000.0,13.09,13.14,13.06,13.07,388000.0
2004-07-26 09:30:00,13.02,13.11,12.95,13.08,179200.0,13.02,13.11,12.95,13.08,179200.0
2004-07-26 10:00:00,13.08,13.08,12.81,12.83,140000.0,13.08,13.08,12.81,12.83,140000.0
2004-07-26 10:30:00,12.8,12.88,12.61,12.62,165600.0,12.8,12.88,12.61,12.62,165600.0
2004-07-26 11:00:00,12.63,12.7,12.33,12.36,344000.0,12.63,12.7,12.33,12.36,344000.0
2004-07-26 11:30:00,12.36,12.48,12.29,12.38,254800.0,12.36,12.48,12.29,12.38,254800.0
2004-07-26 12:00:00,12.38,12.49,12.35,12.37,145600.0,12.38,12.49,12.35,12.37,145600.0
2004-07-26 12:30:00,12.38,12.45,12.34,12.39,88400.0,12.38,12.45,12.34,12.39,88400.0
2004-07-26 13:00:00,12.41,12.49,12.39,12.49,72000.0,12.41,12.49,12.39,12.49,72000.0
2004-07-26 13:30:00,12.49,12.5,12.39,12.49,122400.0,12.49,12.5,12.39,12.49,122400.0
2004-07-26 14:00:00,12.5,12.54,12.44,12.5,85200.0,12.5,12.54,12.44,12.5,85200.0
2004-07-26 14:30:00,12.5,12.53,12.47,12.49,83600.0,12.5,12.53,12.47,12.49,83600.0
2004-07-26 15:00:00,12.49,12.5,12.4,12.5,210000.0,12.49,12.5,12.4,12.5,210000.0
2004-07-26 15:30:00,12.5,12.5,12.47,12.5,245600.0,12.5,12.5,12.47,12.5,245600.0
2004-07-27 09:30:00,12.51,12.64,12.34,12.54,147200.0,12.51,12.64,12.34,12.54,147200.0
2004-07-27 10:00:00,12.58,12.61,12.54,12.57,245200.0,12.58,12.61,12.54,12.57,245200.0
2004-07-27 10:30:00,12.58,12.6,12.56,12.58,202800.0,12.58,12.6,12.56,12.58,202800.0
2004-07-27 11:00:00,12.58,12.67,12.58,12.65,228400.0,12.58,12.67,12.58,12.65,228400.0
2004-07-27 11:30:00,12.65,12.78,12.65,12.77,264800.0,12.65,12.78,12.65,12.77,264800.0
2004-07-27 12:00:00,12.76,12.83,12.71,12.81,180400.0,12.76,12.83,12.71,12.81,180400.0
2004-07-27 12:30:00,12.82,12.82,12.75,12.78,74000.0,12.82,12.82,12.75,12.78,74000.0
2004-07-27 13:00:00,12.78,12.83,12.78,12.83,215200.0,12.78,12.83,12.78,12.83,215200.0
2004-07-27 13:30:00,12.82,12.85,12.81,12.81,104400.0,12.82,12.85,12.81,12.81,104400.0
2004-07-27 14:00:00,12.81,12.81,12.71,12.78,129200.0,12.81,12.81,12.71,12.78,129200.0
2004-07-27 14:30:00,12.77,12.84,12.76,12.84,254800.0,12.77,12.84,12.76,12.84,254800.0
2004-07-27 15:00:00,12.84,12.87,12.81,12.87,202800.0,12.84,12.87,12.81,12.87,202800.0
2004-07-27 15:30:00,12.87,12.89,12.79,12.8,540000.0,12.87,12.89,12.79,12.8,540000.0
2004-07-28 09:30:00,12.79,12.84,12.56,12.78,150400.0,12.79,12.84,12.56,12.78,150400.0
2004-07-28 10:00:00,12.76,12.8,12.56,12.58,133200.0,12.76,12.8,12.56,12.58,133200.0
2004-07-28 10:30:00,12.56,12.61,12.49,12.56,108800.0,12.56,12.61,12.49,12.56,108800.0
2004-07-28 11:00:00,12.55,12.56,12.47,12.47,50800.0,12.55,12.56,12.47,12.47,50800.0
2004-07-28 11:30:00,12.48,12.48,12.38,12.47,180800.0,12.48,12.48,12.38,12.47,180800.0
2004-07-28 12:00:00,12.47,12.47,12.41,12.41,72400.0,12.47,12.47,12.41,12.41,72400.0
2004-07-28 12:30:00,12.42,12.47,12.42,12.44,34800.0,12.42,12.47,12.42,12.44,34800.0
2004-07-28 13:00:00,12.45,12.47,12.43,12.47,62800.0,12.45,12.47,12.43,12.47,62800.0
2004-07-28 13:30:00,12.46,12.47,12.41,12.47,64000.0,12.46,12.47,12.41,12.47,64000.0
2004-07-28 14:00:00,12.47,12.47,12.43,12.47,105600.0,12.47,12.47,12.43,12.47,105600.0
2004-07-28 14:30:00,12.47,12.49,12.45,12.47,99600.0,12.47,12.49,12.45,12.47,99600.0
2004-07-28 15:00:00,12.47,12.63,12.47,12.61,238000.0,12.47,12.63,12.47,12.61,238000.0
2004-07-28 15:30:00,12.62,12.65,12.46,12.49,242800.0,12.62,12.65,12.46,12.49,242800.0
2004-07-29 09:30:00,12.45,12.59,12.45,12.51,116400.0,12.45,12.59,12.45,12.51,116400.0
2004-07-29 10:00:00,12.51,12.51,12.29,12.35,106000.0,12.51,12.51,12.29,12.35,106000.0
2004-07-29 10:30:00,12.35,12.39,12.34,12.36,94000.0,12.35,12.39,12.34,12.36,94000.0
2004-07-29 11:00:00,12.38,12.49,12.37,12.47,50400.0,12.38,12.49,12.37,12.47,50400.0
2004-07-29 11:30:00,12.47,12.49,12.45,12.46,20000.0,12.47,12.49,12.45,12.46,20000.0
2004-07-29 12:00:00,12.46,12.55,12.46,12.55,98400.0,12.46,12.55,12.46,12.55,98400.0
2004-07-29 12:30:00,12.55,12.62,12.55,12.58,68400.0,12.55,12.62,12.55,12.58,68400.0
2004-07-29 13:00:00,12.54,12.59,12.51,12.52,52400.0,12.54,12.59,12.51,12.52,52400.0
2004-07-29 13:30:00,12.52,12.53,12.45,12.49,55200.0,12.52,12.53,12.45,12.49,55200.0
2004-07-29 14:00:00,12.49,12.5,12.4,12.44,42000.0,12.49,12.5,12.4,12.44,42000.0
2004-07-29 14:30:00,12.43,12.5,12.43,12.49,57200.0,12.43,12.5,12.43,12.49,57200.0
2004-07-29 15:00:00,12.49,12.51,12.49,12.5,70800.0,12.49,12.51,12.49,12.5,70800.0
2004-07-29 15:30:00,12.49,12.56,12.48,12.53,171200.0,12.49,12.56,12.48,12.53,171200.0
2004-07-30 09:30:00,12.56,12.59,12.38,12.55,87200.0,12.56,12.59,12.38,12.55,87200.0
2004-07-30 10:00:00,12.56,12.66,12.55,12.57,61600.0,12.56,12.66,12.55,12.57,61600.0
2004-07-30 10:30:00,12.56,12.69,12.55,12.62,32400.0,12.56,12.69,12.55,12.62,32400.0
2004-07-30 11:00:00,12.62,12.64,12.58,12.6,63200.0,12.62,12.64,12.58,12.6,63200.0
2004-07-30 11:30:00,12.6,12.64,12.6,12.6,72800.0,12.6,12.64,12.6,12.6,72800.0
2004-07-30 12:00:00,12.6,12.65,12.6,12.64,52000.0,12.6,12.65,12.6,12.64,52000.0
2004-07-30 12:30:00,12.64,12.64,12.63,12.63,23600.0,12.64,12.64,12.63,12.63,23600.0
2004-07-30 13:00:00,12.63,12.63,12.62,12.62,41600.0,12.63,12.63,12.62,12.62,41600.0
2004-07-30 13:30:00,12.63,12.63,12.59,12.59,37600.0,12.63,12.63,12.59,12.59,37600.0
2004-07-30 14:00:00,12.59,12.62,12.53,12.6,110000.0,12.59,12.62,12.53,12.6,110000.0
2004-07-30 14:30:00,12.61,12.68,12.61,12.63,172400.0,12.61,12.68,12.61,12.63,172400.0
2004-07-30 15:00:00,12.63,12.63,12.58,12.6,72800.0,12.63,12.63,12.58,12.6,72800.0
2004-07-30 15:30:00,12.6,12.63,12.56,12.59,158000.0,12.6,12.63,12.56,12.59,158000.0
2004-08-02 09:30:00,12.65,12.7,12.35,12.47,127600.0,12.65,12.7,12.35,12.47,127600.0
2004-08-02 10:00:00,12.47,12.47,12.34,12.39,138000.0,12.47,12.47,12.34,12.39,138000.0
2004-08-02 10:30:00,12.39,12.47,12.39,12.39,32800.0,12.39,12.47,12.39,12.39,32800.0
2004-08-02 11:00:00,12.38,12.48,12.36,12.42,86000.0,12.38,12.48,12.36,12.42,86000.0
2004-08-02 11:30:00,12.42,12.42,12.37,12.37,28400.0,12.42,12.42,12.37,12.37,28400.0
2004-08-02 12:00:00,12.38,12.4,12.38,12.38,56000.0,12.38,12.4,12.38,12.38,56000.0
2004-08-02 12:30:00,12.38,12.39,12.38,12.38,20400.0,12.38,12.39,12.38,12.38,20400.0
2004-08-02 13:00:00,12.38,12.39,12.38,12.38,41200.0,12.38,12.39,12.38,12.38,41200.0
2004-08-02 13:30:00,12.38,12.43,12.38,12.42,56400.0,12.38,12.43,12.38,12.42,56400.0
2004-08-02 14:00:00,12.42,12.42,12.38,12.39,43600.0,12.42,12.42,12.38,12.39,43600.0
2004-08-02 14:30:00,12.39,12.41,12.35,12.35,54000.0,12.39,12.41,12.35,12.35,54000.0
2004-08-02 15:00:00,12.36,12.38,12.35,12.37,62000.0,12.36,12.38,12.35,12.37,62000.0
2004-08-02 15:30:00,12.36,12.41,12.35,12.39,185600.0,12.36,12.41,12.35,12.39,185600.0
2004-08-03 09:30:00,12.31,12.4,12.19,12.24,174400.0,12.31,12.4,12.19,12.24,174400.0
2004-08-03 10:00:00,12.24,12.33,12.24,12.27,118800.0,12.24,12.33,12.24,12.27,118800.0
2004-08-03 10:30:00,12.27,12.33,12.25,12.3,69200.0,12.27,12.33,12.25,12.3,69200.0
2004-08-03 11:00:00,12.31,12.36,12.28,12.35,83600.0,12.31,12.36,12.28,12.35,83600.0
2004-08-03 11:30:00,12.33,12.37,12.31,12.36,103600.0,12.33,12.37,12.31,12.36,103600.0
2004-08-03 12:00:00,12.36,12.41,12.36,12.38,100400.0,12.36,12.41,12.36,12.38,100400.0
2004-08-03 12:30:00,12.38,12.38,12.33,12.34,57600.0,12.38,12.38,12.33,12.34,57600.0
2004-08-03 13:00:00,12.34,12.34,12.28,12.28,71600.0,12.34,12.34,12.28,12.28,71600.0
2004-08-03 13:30:00,12.28,12.28,12.24,12.25,89600.0,12.28,12.28,12.24,12.25,89600.0
2004-08-03 14:00:00,12.25,12.29,12.22,12.23,126400.0,12.25,12.29,12.22,12.23,126400.0
2004-08-03 14:30:00,12.23,12.24,12.21,12.24,106400.0,12.23,12.24,12.21,12.24,106400.0
2004-08-03 15:00:00,12.25,12.26,12.15,12.17,112400.0,12.25,12.26,12.15,12.17,112400.0
2004-08-03 15:30:00,12.16,12.23,12.14,12.15,228400.0,12.16,12.23,12.14,12.15,228400.0
2004-08-04 09:30:00,12.22,12.25,12.08,12.14,85200.0,12.22,12.25,12.08,12.14,85200.0
2004-08-04 10:00:00,12.13,12.13,12.06,12.09,83200.0,12.13,12.13,12.06,12.09,83200.0
2004-08-04 10:30:00,12.09,12.13,12.02,12.05,72000.0,12.09,12.13,12.02,12.05,72000.0
2004-08-04 11:00:00,12.05,12.05,11.95,11.97,99600.0,12.05,12.05,11.95,11.97,99600.0
2004-08-04 11:30:00,11.97,12.02,11.95,11.96,58800.0,11.97,12.02,11.95,11.96,58800.0
2004-08-04 12:00:00,11.96,11.96,11.88,11.94,98800.0,11.96,11.96,11.88,11.94,98800.0
2004-08-04 12:30:00,11.95,11.98,11.94,11.97,62800.0,11.95,11.98,11.94,11.97,62800.0
2004-08-04 13:00:00,11.97,12.03,11.96,12.0,98000.0,11.97,12.03,11.96,12.0,98000.0
2004-08-04 13:30:00,11.99,12.05,11.97,12.01,148800.0,11.99,12.05,11.97,12.01,148800.0
2004-08-04 14:00:00,12.01,12.15,12.01,12.13,144400.0,12.01,12.15,12.01,12.13,144400.0
2004-08-04 14:30:00,12.14,12.22,12.13,12.16,123200.0,12.14,12.22,12.13,12.16,123200.0
2004-08-04 15:00:00,12.15,12.15,12.02,12.07,99600.0,12.15,12.15,12.02,12.07,99600.0
2004-08-04 15:30:00,12.06,12.28,12.01,12.04,280800.0,12.06,12.28,12.01,12.04,280800.0
2004-08-05 15:30:00,11.8,11.82,11.68,11.72,351600.0,11.8,11.82,11.68,11.72,351600.0
2004-08-06 09:30:00,11.79,11.82,11.56,11.63,143200.0,11.79,11.82,11.56,11.63,143200.0
2004-08-06 10:00:00,11.63,11.63,11.59,11.6,132800.0,11.63,11.63,11.59,11.6,132800.0
2004-08-06 10:30:00,11.6,11.6,11.57,11.58,69600.0,11.6,11.6,11.57,11.58,69600.0
2004-08-06 11:00:00,11.57,11.61,11.57,11.6,59600.0,11.57,11.61,11.57,11.6,59600.0
2004-08-06 11:30:00,11.59,11.64,11.58,11.61,36000.0,11.59,11.64,11.58,11.61,36000.0
2004-08-06 12:00:00,11.61,11.66,11.61,11.66,59200.0,11.61,11.66,11.61,11.66,59200.0
2004-08-06 12:30:00,11.66,11.67,11.63,11.63,36400.0,11.66,11.67,11.63,11.63,36400.0
2004-08-06 13:00:00,11.62,11.67,11.61,11.62,68400.0,11.62,11.67,11.61,11.62,68400.0
2004-08-06 13:30:00,11.61,11.62,11.58,11.58,114400.0,11.61,11.62,11.58,11.58,114400.0
2004-08-06 14:00:00,11.59,11.61,11.55,11.6,135600.0,11.59,11.61,11.55,11.6,135600.0
2004-08-06 14:30:00,11.6,11.64,11.5,11.5,230000.0,11.6,11.64,11.5,11.5,230000.0
2004-08-06 15:00:00,11.5,11.55,11.48,11.5,130400.0,11.5,11.55,11.48,11.5,130400.0
2004-08-06 15:30:00,11.5,11.55,11.49,11.53,117600.0,11.5,11.55,11.49,11.53,117600.0
2004-08-09 09:30:00,11.36,11.54,11.36,11.53,238000.0,11.36,11.54,11.36,11.53,238000.0
2004-08-09 10:00:00,11.53,11.66,11.52,11.63,165200.0,11.53,11.66,11.52,11.63,165200.0
2004-08-09 10:30:00,11.63,11.63,11.58,11.61,199200.0,11.63,11.63,11.58,11.61,199200.0
2004-08-09 11:00:00,11.6,11.61,11.59,11.6,154000.0,11.6,11.61,11.59,11.6,154000.0
2004-08-09 11:30:00,11.59,11.6,11.56,11.59,190800.0,11.59,11.6,11.56,11.59,190800.0
2004-08-09 12:00:00,11.59,11.6,11.59,11.59,76800.0,11.59,11.6,11.59,11.59,76800.0
2004-08-09 12:30:00,11.59,11.6,11.58,11.59,125600.0,11.59,11.6,11.58,11.59,125600.0
2004-08-09 13:00:00,11.58,11.59,11.57,11.59,36400.0,11.58,11.59,11.57,11.59,36400.0
2004-08-09 13:30:00,11.58,11.58,11.56,11.56,98000.0,11.58,11.58,11.56,11.56,98000.0
2004-08-09 14:00:00,11.56,11.58,11.54,11.58,167600.0,11.56,11.58,11.54,11.58,167600.0
2004-08-09 14:30:00,11.59,11.59,11.58,11.58,158800.0,11.59,11.59,11.58,11.58,158800.0
2004-08-09 15:00:00,11.58,11.61,11.58,11.6,128800.0,11.58,11.61,11.58,11.6,128800.0
2004-08-09 15:30:00,11.59,11.6,11.56,11.6,425200.0,11.59,11.6,11.56,11.6,425200.0
2004-08-10 09:30:00,11.58,11.79,11.58,11.73,132800.0,11.58,11.79,11.58,11.73,132800.0
2004-08-10 10:00:00,11.74,11.77,11.74,11.75,153200.0,11.74,11.77,11.74,11.75,153200.0
2004-08-10 10:30:00,11.75,11.77,11.74,11.76,37200.0,11.75,11.77,11.74,11.76,37200.0
2004-08-10 11:00:00,11.75,11.84,11.75,11.79,154400.0,11.75,11.84,11.75,11.79,154400.0
2004-08-10 11:30:00,11.79,11.85,11.75,11.8,74000.0,11.79,11.85,11.75,11.8,74000.0
2004-08-10 12:00:00,11.81,11.86,11.81,11.84,57200.0,11.81,11.86,11.81,11.84,57200.0
2004-08-10 12:30:00,11.83,11.83,11.8,11.8,34800.0,11.83,11.83,11.8,11.8,34800.0
2004-08-10 13:00:00,11.8,11.86,11.8,11.86,52000.0,11.8,11.86,11.8,11.86,52000.0
2004-08-10 13:30:00,11.87,11.91,11.87,11.9,98000.0,11.87,11.91,11.87,11.9,98000.0
2004-08-10 14:00:00,11.88,11.91,11.87,11.87,214000.0,11.88,11.91,11.87,11.87,214000.0
2004-08-10 14:30:00,11.87,11.89,11.86,11.89,121600.0,11.87,11.89,11.86,11.89,121600.0
2004-08-10 15:00:00,11.88,11.96,11.88,11.91,306800.0,11.88,11.96,11.88,11.91,306800.0
2004-08-10 15:30:00,11.92,11.93,11.86,11.91,401600.0,11.92,11.93,11.86,11.91,401600.0
2004-08-11 09:30:00,11.84,12.09,11.84,11.94,82400.0,11.84,12.09,11.84,11.94,82400.0
2004-08-11 10:00:00,11.88,12.06,11.87,12.04,125600.0,11.88,12.06,11.87,12.04,125600.0
2004-08-11 10:30:00,12.02,12.13,11.96,12.13,134000.0,12.02,12.13,11.96,12.13,134000.0
2004-08-11 11:00:00,12.13,12.29,12.1,12.28,189600.0,12.13,12.29,12.1,12.28,189600.0
2004-08-11 11:30:00,12.26,12.29,12.15,12.18,167200.0,12.26,12.29,12.15,12.18,167200.0
2004-08-11 12:00:00,12.17,12.24,12.13,12.24,79200.0,12.17,12.24,12.13,12.24,79200.0
2004-08-11 12:30:00,12.24,12.29,12.22,12.22,56400.0,12.24,12.29,12.22,12.22,56400.0
2004-08-11 13:00:00,12.23,12.27,12.18,12.25,58400.0,12.23,12.27,12.18,12.25,58400.0
2004-08-11 13:30:00,12.25,12.27,12.25,12.25,62000.0,12.25,12.27,12.25,12.25,62000.0
2004-08-11 14:00:00,12.25,12.31,12.23,12.28,93200.0,12.25,12.31,12.23,12.28,93200.0
2004-08-11 14:30:00,12.3,12.37,12.26,12.34,159200.0,12.3,12.37,12.26,12.34,159200.0
2004-08-11 15:00:00,12.34,12.35,12.26,12.3,136400.0,12.34,12.35,12.26,12.3,136400.0
2004-08-11 15:30:00,12.3,12.31,12.21,12.31,317200.0,12.3,12.31,12.21,12.31,317200.0
2004-08-12 09:30:00,12.28,12.35,12.14,12.23,120800.0,12.28,12.35,12.14,12.23,120800.0
2004-08-12 10:00:00,12.23,12.23,12.18,12.18,94000.0,12.23,12.23,12.18,12.18,94000.0
2004-08-12 10:30:00,12.18,12.19,12.16,12.18,98000.0,12.18,12.19,12.16,12.18,98000.0
2004-08-12 11:00:00,12.18,12.21,12.18,12.21,46000.0,12.18,12.21,12.18,12.21,46000.0
2004-08-12 11:30:00,12.19,12.25,12.19,12.19,33200.0,12.19,12.25,12.19,12.19,33200.0
2004-08-12 12:00:00,12.19,12.23,12.19,12.19,20800.0,12.19,12.23,12.19,12.19,20800.0
2004-08-12 12:30:00,12.19,12.19,12.17,12.17,66000.0,12.19,12.19,12.17,12.17,66000.0
2004-08-12 13:00:00,12.17,12.18,12.13,12.15,35200.0,12.17,12.18,12.13,12.15,35200.0
2004-08-12 13:30:00,12.15,12.19,12.15,12.17,35600.0,12.15,12.19,12.15,12.17,35600.0
2004-08-12 14:00:00,12.16,12.2,12.16,12.2,76800.0,12.16,12.2,12.16,12.2,76800.0
2004-08-12 14:30:00,12.19,12.26,12.17,12.22,110400.0,12.19,12.26,12.17,12.22,110400.0
2004-08-12 15:00:00,12.22,12.22,12.18,12.19,107600.0,12.22,12.22,12.18,12.19,107600.0
2004-08-12 15:30:00,12.19,12.19,12.13,12.14,272800.0,12.19,12.19,12.13,12.14,272800.0
2004-08-13 09:30:00,12.11,12.19,12.11,12.15,37600.0,12.11,12.19,12.11,12.15,37600.0
2004-08-13 10:00:00,12.15,12.15,12.06,12.06,51200.0,12.15,12.15,12.06,12.06,51200.0
2004-08-13 10:30:00,12.07,12.08,12.06,12.06,26400.0,12.07,12.08,12.06,12.06,26400.0
2004-08-13 11:00:00,12.06,12.09,12.06,12.08,31200.0,12.06,12.09,12.06,12.08,31200.0
2004-08-13 11:30:00,12.1,12.1,12.08,12.08,22400.0,12.1,12.1,12.08,12.08,22400.0
2004-08-13 12:00:00,12.08,12.09,12.08,12.08,31600.0,12.08,12.09,12.08,12.08,31600.0
2004-08-13 12:30:00,12.08,12.08,12.06,12.06,18400.0,12.08,12.08,12.06,12.06,18400.0
2004-08-13 13:00:00,12.06,12.08,12.06,12.06,12800.0,12.06,12.08,12.06,12.06,12800.0
2004-08-13 13:30:00,12.06,12.07,12.06,12.07,22800.0,12.06,12.07,12.06,12.07,22800.0
2004-08-13 14:00:00,12.07,12.08,12.06,12.08,34800.0,12.07,12.08,12.06,12.08,34800.0
2004-08-13 14:30:00,12.08,12.08,12.08,12.08,45600.0,12.08,12.08,12.08,12.08,45600.0
2004-08-13 15:00:00,12.08,12.08,12.01,12.02,134800.0,12.08,12.08,12.01,12.02,134800.0
2004-08-13 15:30:00,12.02,12.08,11.99,12.06,241200.0,12.02,12.08,11.99,12.06,241200.0
2004-08-16 09:30:00,12.12,12.24,12.09,12.16,72400.0,12.12,12.24,12.09,12.16,72400.0
2004-08-16 10:00:00,12.15,12.21,12.13,12.14,86000.0,12.15,12.21,12.13,12.14,86000.0
2004-08-16 10:30:00,12.15,12.17,12.14,12.14,40800.0,12.15,12.17,12.14,12.14,40800.0
2004-08-16 11:00:00,12.15,12.18,12.15,12.17,39200.0,12.15,12.18,12.15,12.17,39200.0
2004-08-16 11:30:00,12.17,12.19,12.16,12.16,40800.0,12.17,12.19,12.16,12.16,40800.0
2004-08-16 12:00:00,12.17,12.18,12.16,12.18,18800.0,12.17,12.18,12.16,12.18,18800.0
2004-08-16 12:30:00,12.18,12.2,12.18,12.19,79600.0,12.18,12.2,12.18,12.19,79600.0
2004-08-16 13:00:00,12.2,12.22,12.19,12.2,38000.0,12.2,12.22,12.19,12.2,38000.0
2004-08-16 13:30:00,12.21,12.22,12.19,12.2,132800.0,12.21,12.22,12.19,12.2,132800.0
2004-08-16 14:00:00,12.22,12.3,12.21,12.25,74400.0,12.22,12.3,12.21,12.25,74400.0
2004-08-16 14:30:00,12.25,12.25,12.22,12.24,21200.0,12.25,12.25,12.22,12.24,21200.0
2004-08-16 15:00:00,12.24,12.25,12.18,12.18,63600.0,12.24,12.25,12.18,12.18,63600.0
2004-08-16 15:30:00,12.18,12.32,12.18,12.32,159600.0,12.18,12.32,12.18,12.32,159600.0
2004-08-17 09:30:00,12.32,12.49,12.32,12.42,115200.0,12.32,12.49,12.32,12.42,115200.0
2004-08-17 10:00:00,12.42,12.43,12.36,12.38,47200.0,12.42,12.43,12.36,12.38,47200.0
2004-08-17 10:30:00,12.37,12.38,12.36,12.37,32800.0,12.37,12.38,12.36,12.37,32800.0
2004-08-17 11:00:00,12.37,12.37,12.35,12.35,41200.0,12.37,12.37,12.35,12.35,41200.0
2004-08-17 11:30:00,12.35,12.39,12.35,12.37,21600.0,12.35,12.39,12.35,12.37,21600.0
2004-08-17 12:00:00,12.41,12.43,12.37,12.37,36400.0,12.41,12.43,12.37,12.37,36400.0
2004-08-17 12:30:00,12.37,12.43,12.37,12.4,19600.0,12.37,12.43,12.37,12.4,19600.0
2004-08-17 13:00:00,12.4,12.43,12.4,12.4,17200.0,12.4,12.43,12.4,12.4,17200.0
2004-08-17 13:30:00,12.4,12.4,12.38,12.38,16800.0,12.4,12.4,12.38,12.38,16800.0
2004-08-17 14:00:00,12.38,12.38,12.34,12.37,24800.0,12.38,12.38,12.34,12.37,24800.0
2004-08-17 14:30:00,12.37,12.37,12.36,12.36,18000.0,12.37,12.37,12.36,12.36,18000.0
2004-08-17 15:00:00,12.36,12.37,12.36,12.37,43200.0,12.36,12.37,12.36,12.37,43200.0
2004-08-17 15:30:00,12.36,12.39,12.33,12.34,137600.0,12.36,12.39,12.33,12.34,137600.0
2004-08-18 09:30:00,12.36,12.42,12.13,12.15,62400.0,12.36,12.42,12.13,12.15,62400.0
2004-08-18 10:00:00,12.14,12.4,12.13,12.29,51600.0,12.14,12.4,12.13,12.29,51600.0
2004-08-18 10:30:00,12.3,12.33,12.25,12.26,74000.0,12.3,12.33,12.25,12.26,74000.0
2004-08-18 11:00:00,12.25,12.25,12.15,12.17,32000.0,12.25,12.25,12.15,12.17,32000.0
2004-08-18 11:30:00,12.18,12.18,12.12,12.12,122400.0,12.18,12.18,12.12,12.12,122400.0
2004-08-18 12:00:00,12.14,12.22,12.14,12.17,13200.0,12.14,12.22,12.14,12.17,13200.0
2004-08-18 12:30:00,12.17,12.19,12.17,12.18,26800.0,12.17,12.19,12.17,12.18,26800.0
2004-08-18 13:00:00,12.17,12.23,12.17,12.17,10400.0,12.17,12.23,12.17,12.17,10400.0
2004-08-18 13:30:00,12.17,12.2,12.17,12.18,16800.0,12.17,12.2,12.17,12.18,16800.0
2004-08-18 14:00:00,12.19,12.25,12.19,12.22,24800.0,12.19,12.25,12.19,12.22,24800.0
2004-08-18 14:30:00,12.22,12.27,12.22,12.24,35200.0,12.22,12.27,12.22,12.24,35200.0
2004-08-18 15:00:00,12.24,12.24,12.2,12.24,80800.0,12.24,12.24,12.2,12.24,80800.0
2004-08-18 15:30:00,12.24,12.36,12.21,12.33,196000.0,12.24,12.36,12.21,12.33,196000.0
2004-08-19 09:30:00,12.27,12.44,12.27,12.44,74400.0,12.27,12.44,12.27,12.44,74400.0
2004-08-19 10:00:00,12.42,12.47,12.38,12.43,53200.0,12.42,12.47,12.38,12.43,53200.0
2004-08-19 10:30:00,12.44,12.47,12.43,12.43,31200.0,12.44,12.47,12.43,12.43,31200.0
2004-08-19 11:00:00,12.44,12.47,12.4,12.47,31600.0,12.44,12.47,12.4,12.47,31600.0
2004-08-19 11:30:00,12.45,12.5,12.45,12.46,20400.0,12.45,12.5,12.45,12.46,20400.0
2004-08-19 12:00:00,12.47,12.5,12.46,12.48,16000.0,12.47,12.5,12.46,12.48,16000.0
2004-08-19 12:30:00,12.48,12.49,12.45,12.48,15600.0,12.48,12.49,12.45,12.48,15600.0
2004-08-19 13:00:00,12.49,12.49,12.47,12.48,22800.0,12.49,12.49,12.47,12.48,22800.0
2004-08-19 13:30:00,12.48,12.55,12.48,12.5,67600.0,12.48,12.55,12.48,12.5,67600.0
2004-08-19 14:00:00,12.51,12.53,12.44,12.45,140400.0,12.51,12.53,12.44,12.45,140400.0
2004-08-19 14:30:00,12.46,12.46,12.4,12.44,51200.0,12.46,12.46,12.4,12.44,51200.0
2004-08-19 15:00:00,12.44,12.49,12.44,12.49,74000.0,12.44,12.49,12.44,12.49,74000.0
2004-08-19 15:30:00,12.5,12.5,12.45,12.45,168800.0,12.5,12.5,12.45,12.45,168800.0
2004-08-20 09:30:00,12.5,12.5,12.4,12.42,25600.0,12.5,12.5,12.4,12.42,25600.0
2004-08-20 10:00:00,12.43,12.47,12.42,12.42,16400.0,12.43,12.47,12.42,12.42,16400.0
2004-08-20 10:30:00,12.42,12.43,12.42,12.42,16800.0,12.42,12.43,12.42,12.42,16800.0
2004-08-20 11:00:00,12.42,12.45,12.42,12.43,12400.0,12.42,12.45,12.42,12.43,12400.0
2004-08-20 11:30:00,12.44,12.46,12.43,12.44,17200.0,12.44,12.46,12.43,12.44,17200.0
2004-08-20 12:00:00,12.44,12.46,12.44,12.44,11200.0,12.44,12.46,12.44,12.44,11200.0
2004-08-20 12:30:00,12.44,12.45,12.44,12.45,9200.0,12.44,12.45,12.44,12.45,9200.0
2004-08-20 13:00:00,12.44,12.45,12.44,12.44,6000.0,12.44,12.45,12.44,12.44,6000.0
2004-08-20 13:30:00,12.44,12.48,12.44,12.48,3600.0,12.44,12.48,12.44,12.48,3600.0
2004-08-20 14:00:00,12.47,12.49,12.45,12.47,10000.0,12.47,12.49,12.45,12.47,10000.0
2004-08-20 14:30:00,12.47,12.5,12.47,12.47,36400.0,12.47,12.5,12.47,12.47,36400.0
2004-08-20 15:00:00,12.47,12.48,12.47,12.47,21200.0,12.47,12.48,12.47,12.47,21200.0
2004-08-20 15:30:00,12.47,12.5,12.47,12.5,102800.0,12.47,12.5,12.47,12.5,102800.0
2004-08-23 09:30:00,12.55,12.6,12.45,12.46,78000.0,12.55,12.6,12.45,12.46,78000.0
2004-08-23 10:00:00,12.47,12.5,12.4,12.49,24800.0,12.47,12.5,12.4,12.49,24800.0
2004-08-23 10:30:00,12.5,12.5,12.48,12.48,6000.0,12.5,12.5,12.48,12.48,6000.0
2004-08-23 11:00:00,12.5,12.54,12.48,12.54,36400.0,12.5,12.54,12.48,12.54,36400.0
2004-08-23 11:30:00,12.56,12.56,12.51,12.54,18800.0,12.56,12.56,12.51,12.54,18800.0
2004-08-23 12:00:00,12.53,12.53,12.49,12.51,35600.0,12.53,12.53,12.49,12.51,35600.0
2004-08-23 12:30:00,12.51,12.52,12.49,12.49,12400.0,12.51,12.52,12.49,12.49,12400.0
2004-08-23 13:00:00,12.5,12.5,12.49,12.5,29200.0,12.5,12.5,12.49,12.5,29200.0
2004-08-23 13:30:00,12.5,12.52,12.49,12.51,15600.0,12.5,12.52,12.49,12.51,15600.0
2004-08-23 14:00:00,12.52,12.53,12.51,12.52,17600.0,12.52,12.53,12.51,12.52,17600.0
2004-08-23 14:30:00,12.52,12.53,12.51,12.51,22000.0,12.52,12.53,12.51,12.51,22000.0
2004-08-23 15:00:00,12.5,12.52,12.5,12.52,90000.0,12.5,12.52,12.5,12.52,90000.0
2004-08-23 15:30:00,12.51,12.53,12.46,12.46,97200.0,12.51,12.53,12.46,12.46,97200.0
2004-08-24 09:30:00,12.44,12.47,12.44,12.44,22400.0,12.44,12.47,12.44,12.44,22400.0
2004-08-24 10:00:00,12.45,12.45,12.43,12.43,31600.0,12.45,12.45,12.43,12.43,31600.0
2004-08-24 10:30:00,12.43,12.43,12.24,12.31,43200.0,12.43,12.43,12.24,12.31,43200.0
2004-08-24 11:00:00,12.3,12.3,12.25,12.26,20800.0,12.3,12.3,12.25,12.26,20800.0
2004-08-24 11:30:00,12.25,12.26,12.22,12.24,28000.0,12.25,12.26,12.22,12.24,28000.0
2004-08-24 12:00:00,12.24,12.25,12.2,12.22,11600.0,12.24,12.25,12.2,12.22,11600.0
2004-08-24 12:30:00,12.22,12.27,12.22,12.27,12000.0,12.22,12.27,12.22,12.27,12000.0
2004-08-24 13:00:00,12.27,12.28,12.25,12.26,17200.0,12.27,12.28,12.25,12.26,17200.0
2004-08-24 13:30:00,12.26,12.3,12.26,12.3,18000.0,12.26,12.3,12.26,12.3,18000.0
2004-08-24 14:00:00,12.3,12.32,12.25,12.27,47200.0,12.3,12.32,12.25,12.27,47200.0
2004-08-24 14:30:00,12.27,12.3,12.27,12.3,13600.0,12.27,12.3,12.27,12.3,13600.0
2004-08-24 15:00:00,12.3,12.3,12.27,12.27,25200.0,12.3,12.3,12.27,12.27,25200.0
2004-08-24 15:30:00,12.27,12.29,12.25,12.28,89600.0,12.27,12.29,12.25,12.28,89600.0
2004-08-25 09:30:00,12.37,12.38,12.24,12.31,32000.0,12.37,12.38,12.24,12.31,32000.0
2004-08-25 10:00:00,12.3,12.3,12.24,12.24,12400.0,12.3,12.3,12.24,12.24,12400.0
2004-08-25 10:30:00,12.24,12.26,12.24,12.26,9200.0,12.24,12.26,12.24,12.26,9200.0
2004-08-25 11:00:00,12.26,12.26,12.24,12.24,7200.0,12.26,12.26,12.24,12.24,7200.0
2004-08-25 11:30:00,12.24,12.26,12.24,12.24,8400.0,12.24,12.26,12.24,12.24,8400.0
2004-08-25 12:00:00,12.24,12.34,12.24,12.34,17200.0,12.24,12.34,12.24,12.34,17200.0
2004-08-25 12:30:00,12.34,12.38,12.3,12.37,14000.0,12.34,12.38,12.3,12.37,14000.0
2004-08-25 13:00:00,12.36,12.39,12.35,12.38,21600.0,12.36,12.39,12.35,12.38,21600.0
2004-08-25 13:30:00,12.38,12.41,12.37,12.39,21600.0,12.38,12.41,12.37,12.39,21600.0
2004-08-25 14:00:00,12.38,12.4,12.38,12.4,6000.0,12.38,12.4,12.38,12.4,6000.0
2004-08-25 14:30:00,12.39,12.43,12.39,12.41,32000.0,12.39,12.43,12.39,12.41,32000.0
2004-08-25 15:00:00,12.41,12.55,12.41,12.53,127200.0,12.41,12.55,12.41,12.53,127200.0
2004-08-25 15:30:00,12.55,12.58,12.45,12.49,317600.0,12.55,12.58,12.45,12.49,317600.0
2004-08-26 09:30:00,12.44,12.5,12.4,12.43,70000.0,12.44,12.5,12.4,12.43,70000.0
2004-08-26 10:00:00,12.43,12.44,12.37,12.37,30400.0,12.43,12.44,12.37,12.37,30400.0
2004-08-26 10:30:00,12.37,12.37,12.32,12.35,45600.0,12.37,12.37,12.32,12.35,45600.0
2004-08-26 11:00:00,12.34,12.35,12.33,12.34,23200.0,12.34,12.35,12.33,12.34,23200.0
2004-08-26 11:30:00,12.34,12.34,12.33,12.33,12400.0,12.34,12.34,12.33,12.33,12400.0
2004-08-26 12:00:00,12.33,12.33,12.33,12.33,33600.0,12.33,12.33,12.33,12.33,33600.0
2004-08-26 12:30:00,12.33,12.33,12.31,12.31,131200.0,12.33,12.33,12.31,12.31,131200.0
2004-08-26 13:00:00,12.31,12.31,12.21,12.21,56400.0,12.31,12.31,12.21,12.21,56400.0
2004-08-26 13:30:00,12.22,12.22,12.16,12.19,61200.0,12.22,12.22,12.16,12.19,61200.0
2004-08-26 14:00:00,12.18,12.19,12.17,12.18,28000.0,12.18,12.19,12.17,12.18,28000.0
2004-08-26 14:30:00,12.18,12.2,12.16,12.19,26800.0,12.18,12.2,12.16,12.19,26800.0
2004-08-26 15:00:00,12.19,12.24,12.19,12.23,46400.0,12.19,12.24,12.19,12.23,46400.0
2004-08-26 15:30:00,12.23,12.28,12.18,12.19,96800.0,12.23,12.28,12.18,12.19,96800.0
2004-08-27 09:30:00,12.24,12.35,12.18,12.34,56800.0,12.24,12.35,12.18,12.34,56800.0
2004-08-27 10:00:00,12.33,12.35,12.31,12.31,30800.0,12.33,12.35,12.31,12.31,30800.0
2004-08-27 10:30:00,12.31,12.33,12.25,12.26,71600.0,12.31,12.33,12.25,12.26,71600.0
2004-08-27 11:00:00,12.25,12.26,12.2,12.2,46000.0,12.25,12.26,12.2,12.2,46000.0
2004-08-27 11:30:00,12.22,12.28,12.22,12.27,16000.0,12.22,12.28,12.22,12.27,16000.0
2004-08-27 12:00:00,12.28,12.29,12.19,12.19,99200.0,12.28,12.29,12.19,12.19,99200.0
2004-08-27 12:30:00,12.19,12.2,12.13,12.17,85200.0,12.19,12.2,12.13,12.17,85200.0
2004-08-27 13:00:00,12.16,12.2,12.16,12.16,42400.0,12.16,12.2,12.16,12.16,42400.0
2004-08-27 13:30:00,12.15,12.18,12.15,12.18,32800.0,12.15,12.18,12.15,12.18,32800.0
2004-08-27 14:00:00,12.18,12.19,12.15,12.18,82000.0,12.18,12.19,12.15,12.18,82000.0
2004-08-27 14:30:00,12.18,12.19,12.17,12.19,41200.0,12.18,12.19,12.17,12.19,41200.0
2004-08-27 15:00:00,12.19,12.19,12.15,12.18,78800.0,12.19,12.19,12.15,12.18,78800.0
2004-08-27 15:30:00,12.18,12.24,12.16,12.24,140800.0,12.18,12.24,12.16,12.24,140800.0
2004-08-30 09:30:00,12.23,12.26,12.15,12.26,80800.0,12.23,12.26,12.15,12.26,80800.0
2004-08-30 10:00:00,12.26,12.35,12.23,12.3,95600.0,12.26,12.35,12.23,12.3,95600.0
2004-08-30 10:30:00,12.3,12.3,12.08,12.08,57600.0,12.3,12.3,12.08,12.08,57600.0
2004-08-30 11:00:00,12.08,12.12,12.08,12.12,38000.0,12.08,12.12,12.08,12.12,38000.0
2004-08-30 11:30:00,12.11,12.12,12.09,12.1,28000.0,12.11,12.12,12.09,12.1,28000.0
2004-08-30 12:00:00,12.1,12.1,12.06,12.06,23200.0,12.1,12.1,12.06,12.06,23200.0
2004-08-30 12:30:00,12.07,12.1,12.06,12.09,11200.0,12.07,12.1,12.06,12.09,11200.0
2004-08-30 13:00:00,12.09,12.1,12.06,12.06,18000.0,12.09,12.1,12.06,12.06,18000.0
2004-08-30 13:30:00,12.06,12.08,12.05,12.08,22800.0,12.06,12.08,12.05,12.08,22800.0
2004-08-30 14:00:00,12.09,12.09,12.07,12.07,13200.0,12.09,12.09,12.07,12.07,13200.0
2004-08-30 14:30:00,12.09,12.13,12.09,12.12,51600.0,12.09,12.13,12.09,12.12,51600.0
2004-08-30 15:00:00,12.11,12.12,12.06,12.07,49600.0,12.11,12.12,12.06,12.07,49600.0
2004-08-30 15:30:00,12.07,12.09,12.04,12.05,92800.0,12.07,12.09,12.04,12.05,92800.0
2004-08-31 09:30:00,12.09,12.16,12.06,12.15,78800.0,12.09,12.16,12.06,12.15,78800.0
2004-08-31 10:00:00,12.15,12.15,11.96,11.97,64400.0,12.15,12.15,11.96,11.97,64400.0
2004-08-31 10:30:00,11.98,12.03,11.97,11.97,39200.0,11.98,12.03,11.97,11.97,39200.0
2004-08-31 11:00:00,11.97,11.98,11.96,11.98,30000.0,11.97,11.98,11.96,11.98,30000.0
2004-08-31 11:30:00,11.99,12.06,11.99,12.03,78000.0,11.99,12.06,11.99,12.03,78000.0
2004-08-31 12:00:00,12.05,12.06,12.03,12.06,30400.0,12.05,12.06,12.03,12.06,30400.0
2004-08-31 12:30:00,12.06,12.09,12.06,12.07,40800.0,12.06,12.09,12.06,12.07,40800.0
2004-08-31 13:00:00,12.07,12.08,12.04,12.08,22800.0,12.07,12.08,12.04,12.08,22800.0
2004-08-31 13:30:00,12.08,12.09,12.06,12.09,43200.0,12.08,12.09,12.06,12.09,43200.0
2004-08-31 14:00:00,12.09,12.09,12.06,12.06,28400.0,12.09,12.09,12.06,12.06,28400.0
2004-08-31 14:30:00,12.07,12.1,12.06,12.08,63200.0,12.07,12.1,12.06,12.08,63200.0
2004-08-31 15:00:00,12.08,12.09,12.03,12.05,50800.0,12.08,12.09,12.03,12.05,50800.0
2004-08-31 15:30:00,12.05,12.19,12.05,12.17,138800.0,12.05,12.19,12.05,12.17,138800.0
2004-09-01 09:30:00,12.18,12.24,12.11,12.12,68400.0,12.18,12.24,12.11,12.12,68400.0
2004-09-01 10:00:00,12.11,12.22,12.11,12.22,36000.0,12.11,12.22,12.11,12.22,36000.0
2004-09-01 10:30:00,12.23,12.25,12.22,12.22,68400.0,12.23,12.25,12.22,12.22,68400.0
2004-09-01 11:00:00,12.24,12.26,12.23,12.26,52400.0,12.24,12.26,12.23,12.26,52400.0
2004-09-01 11:30:00,12.25,12.29,12.25,12.27,43600.0,12.25,12.29,12.25,12.27,43600.0
2004-09-01 12:00:00,12.27,12.29,12.27,12.28,21600.0,12.27,12.29,12.27,12.28,21600.0
2004-09-01 12:30:00,12.28,12.29,12.26,12.28,17600.0,12.28,12.29,12.26,12.28,17600.0
2004-09-01 13:00:00,12.27,12.29,12.19,12.28,36800.0,12.27,12.29,12.19,12.28,36800.0
2004-09-01 13:30:00,12.28,12.28,12.25,12.27,18800.0,12.28,12.28,12.25,12.27,18800.0
2004-09-01 14:00:00,12.27,12.27,12.23,12.23,9200.0,12.27,12.27,12.23,12.23,9200.0
2004-09-01 14:30:00,12.23,12.24,12.21,12.24,22400.0,12.23,12.24,12.21,12.24,22400.0
2004-09-01 15:00:00,12.24,12.28,12.23,12.27,22800.0,12.24,12.28,12.23,12.27,22800.0
2004-09-01 15:30:00,12.27,12.28,12.26,12.28,58800.0,12.27,12.28,12.26,12.28,58800.0
2004-09-02 09:30:00,12.24,12.24,12.18,12.19,13200.0,12.24,12.24,12.18,12.19,13200.0
2004-09-02 10:00:00,12.19,12.27,12.19,12.22,55600.0,12.19,12.27,12.19,12.22,55600.0
2004-09-02 10:30:00,12.22,12.26,12.22,12.22,34400.0,12.22,12.26,12.22,12.22,34400.0
2004-09-02 11:00:00,12.22,12.23,12.2,12.2,37600.0,12.22,12.23,12.2,12.2,37600.0
2004-09-02 11:30:00,12.21,12.22,12.19,12.22,14400.0,12.21,12.22,12.19,12.22,14400.0
2004-09-02 12:00:00,12.23,12.24,12.22,12.22,22000.0,12.23,12.24,12.22,12.22,22000.0
2004-09-02 12:30:00,12.23,12.24,12.22,12.22,32400.0,12.23,12.24,12.22,12.22,32400.0
2004-09-02 13:00:00,12.22,12.23,12.22,12.23,12400.0,12.22,12.23,12.22,12.23,12400.0
2004-09-02 13:30:00,12.23,12.23,12.21,12.22,12400.0,12.23,12.23,12.21,12.22,12400.0
2004-09-02 14:00:00,12.22,12.24,12.22,12.22,19200.0,12.22,12.24,12.22,12.22,19200.0
2004-09-02 14:30:00,12.23,12.28,12.22,12.28,50800.0,12.23,12.28,12.22,12.28,50800.0
2004-09-02 15:00:00,12.28,12.28,12.21,12.21,52000.0,12.28,12.28,12.21,12.21,52000.0
2004-09-02 15:30:00,12.23,12.25,12.2,12.25,56000.0,12.23,12.25,12.2,12.25,56000.0
2004-09-03 09:30:00,12.36,12.44,12.31,12.4,50000.0,12.36,12.44,12.31,12.4,50000.0
2004-09-03 10:00:00,12.38,12.38,12.28,12.33,19200.0,12.38,12.38,12.28,12.33,19200.0
2004-09-03 10:30:00,12.33,12.36,12.31,12.32,38000.0,12.33,12.36,12.31,12.32,38000.0
2004-09-03 11:00:00,12.32,12.32,12.25,12.28,45600.0,12.32,12.32,12.25,12.28,45600.0
2004-09-03 11:30:00,12.28,12.35,12.26,12.27,32800.0,12.28,12.35,12.26,12.27,32800.0
2004-09-03 12:00:00,12.27,12.28,12.27,12.28,6400.0,12.27,12.28,12.27,12.28,6400.0
2004-09-03 12:30:00,12.28,12.3,12.28,12.3,4800.0,12.28,12.3,12.28,12.3,4800.0
2004-09-03 13:00:00,12.3,12.32,12.28,12.31,10800.0,12.3,12.32,12.28,12.31,10800.0
2004-09-03 13:30:00,12.29,12.3,12.28,12.28,10800.0,12.29,12.3,12.28,12.28,10800.0
2004-09-03 14:00:00,12.31,12.31,12.25,12.26,19600.0,12.31,12.31,12.25,12.26,19600.0
2004-09-03 14:30:00,12.27,12.27,12.24,12.25,10000.0,12.27,12.27,12.24,12.25,10000.0
2004-09-03 15:00:00,12.26,12.29,12.25,12.28,11200.0,12.26,12.29,12.25,12.28,11200.0
2004-09-03 15:30:00,12.29,12.29,12.21,12.25,43200.0,12.29,12.29,12.21,12.25,43200.0
2004-09-07 09:30:00,12.28,12.34,12.28,12.28,21600.0,12.28,12.34,12.28,12.28,21600.0
2004-09-07 10:00:00,12.28,12.35,12.28,12.32,26800.0,12.28,12.35,12.28,12.32,26800.0
2004-09-07 10:30:00,12.32,12.32,12.27,12.3,29200.0,12.32,12.32,12.27,12.3,29200.0
2004-09-07 11:00:00,12.31,12.33,12.29,12.32,6800.0,12.31,12.33,12.29,12.32,6800.0
2004-09-07 11:30:00,12.32,12.32,12.31,12.32,2400.0,12.32,12.32,12.31,12.32,2400.0
2004-09-07 12:00:00,12.32,12.32,12.31,12.31,8800.0,12.32,12.32,12.31,12.31,8800.0
2004-09-07 12:30:00,12.31,12.31,12.31,12.31,29200.0,12.31,12.31,12.31,12.31,29200.0
2004-09-07 13:00:00,12.31,12.31,12.3,12.31,5200.0,12.31,12.31,12.3,12.31,5200.0
2004-09-07 13:30:00,12.31,12.31,12.22,12.27,33600.0,12.31,12.31,12.22,12.27,33600.0
2004-09-07 14:00:00,12.28,12.28,12.22,12.25,36000.0,12.28,12.28,12.22,12.25,36000.0
2004-09-07 14:30:00,12.24,12.27,12.24,12.27,37200.0,12.24,12.27,12.24,12.27,37200.0
2004-09-07 15:00:00,12.27,12.29,12.22,12.24,100400.0,12.27,12.29,12.22,12.24,100400.0
2004-09-07 15:30:00,12.24,12.27,12.23,12.25,71200.0,12.24,12.27,12.23,12.25,71200.0
2004-09-08 09:30:00,12.22,12.37,12.15,12.23,36400.0,12.22,12.37,12.15,12.23,36400.0
2004-09-08 10:00:00,12.24,12.28,12.22,12.28,30800.0,12.24,12.28,12.22,12.28,30800.0
2004-09-08 10:30:00,12.26,12.3,12.18,12.18,8400.0,12.26,12.3,12.18,12.18,8400.0
2004-09-08 11:00:00,12.18,12.24,12.18,12.21,40800.0,12.18,12.24,12.18,12.21,40800.0
2004-09-08 11:30:00,12.2,12.21,12.18,12.19,13200.0,12.2,12.21,12.18,12.19,13200.0
2004-09-08 12:00:00,12.22,12.22,12.19,12.2,4400.0,12.22,12.22,12.19,12.2,4400.0
2004-09-08 12:30:00,12.19,12.22,12.18,12.22,10400.0,12.19,12.22,12.18,12.22,10400.0
2004-09-08 13:00:00,12.22,12.23,12.21,12.21,8400.0,12.22,12.23,12.21,12.21,8400.0
2004-09-08 13:30:00,12.22,12.26,12.21,12.25,15600.0,12.22,12.26,12.21,12.25,15600.0
2004-09-08 14:00:00,12.27,12.28,12.25,12.27,5600.0,12.27,12.28,12.25,12.27,5600.0
2004-09-08 14:30:00,12.28,12.28,12.23,12.24,16400.0,12.28,12.28,12.23,12.24,16400.0
2004-09-08 15:00:00,12.24,12.24,12.19,12.21,24000.0,12.24,12.24,12.19,12.21,24000.0
2004-09-08 15:30:00,12.21,12.25,12.17,12.2,74800.0,12.21,12.25,12.17,12.2,74800.0
2004-09-09 09:30:00,12.36,12.42,12.34,12.34,40800.0,12.36,12.42,12.34,12.34,40800.0
2004-09-09 10:00:00,12.31,12.31,12.18,12.18,23600.0,12.31,12.31,12.18,12.18,23600.0
2004-09-09 10:30:00,12.18,12.18,12.14,12.15,7200.0,12.18,12.18,12.14,12.15,7200.0
2004-09-09 11:00:00,12.14,12.14,12.08,12.09,20800.0,12.14,12.14,12.08,12.09,20800.0
2004-09-09 11:30:00,12.08,12.12,12.08,12.08,8400.0,12.08,12.12,12.08,12.08,8400.0
2004-09-09 12:00:00,12.08,12.26,12.08,12.26,10400.0,12.08,12.26,12.08,12.26,10400.0
2004-09-09 12:30:00,12.09,12.13,12.09,12.12,7600.0,12.09,12.13,12.09,12.12,7600.0
2004-09-09 13:00:00,12.12,12.17,12.12,12.16,6400.0,12.12,12.17,12.12,12.16,6400.0
2004-09-09 13:30:00,12.16,12.18,12.13,12.16,11200.0,12.16,12.18,12.13,12.16,11200.0
2004-09-09 14:00:00,12.17,12.2,12.15,12.2,12400.0,12.17,12.2,12.15,12.2,12400.0
2004-09-09 14:30:00,12.2,12.22,12.18,12.21,14000.0,12.2,12.22,12.18,12.21,14000.0
2004-09-09 15:00:00,12.24,12.24,12.2,12.2,13600.0,12.24,12.24,12.2,12.2,13600.0
2004-09-09 15:30:00,12.16,12.21,12.16,12.21,65200.0,12.16,12.21,12.16,12.21,65200.0
2004-09-10 09:30:00,12.09,12.29,12.09,12.26,40000.0,12.09,12.29,12.09,12.26,40000.0
2004-09-10 10:00:00,12.27,12.27,12.2,12.22,27200.0,12.27,12.27,12.2,12.22,27200.0
2004-09-10 10:30:00,12.23,12.27,12.18,12.18,14000.0,12.23,12.27,12.18,12.18,14000.0
2004-09-10 11:00:00,12.17,12.23,12.17,12.18,34400.0,12.17,12.23,12.17,12.18,34400.0
2004-09-10 11:30:00,12.19,12.22,12.14,12.14,18800.0,12.19,12.22,12.14,12.14,18800.0
2004-09-10 12:00:00,12.14,12.21,12.14,12.16,29600.0,12.14,12.21,12.14,12.16,29600.0
2004-09-10 12:30:00,12.15,12.17,12.15,12.17,10400.0,12.15,12.17,12.15,12.17,10400.0
2004-09-10 13:00:00,12.17,12.21,12.17,12.21,15600.0,12.17,12.21,12.17,12.21,15600.0
2004-09-10 13:30:00,12.21,12.21,12.2,12.2,8800.0,12.21,12.21,12.2,12.2,8800.0
2004-09-10 14:00:00,12.2,12.21,12.19,12.21,6800.0,12.2,12.21,12.19,12.21,6800.0
2004-09-10 14:30:00,12.21,12.22,12.17,12.22,9600.0,12.21,12.22,12.17,12.22,9600.0
2004-09-10 15:00:00,12.22,12.27,12.21,12.24,31200.0,12.22,12.27,12.21,12.24,31200.0
2004-09-10 15:30:00,12.24,12.33,12.22,12.26,99200.0,12.24,12.33,12.22,12.26,99200.0
2004-09-13 09:30:00,12.35,12.47,12.35,12.44,113200.0,12.35,12.47,12.35,12.44,113200.0
2004-09-13 10:00:00,12.44,12.54,12.44,12.54,161200.0,12.44,12.54,12.44,12.54,161200.0
2004-09-13 10:30:00,12.54,12.54,12.5,12.52,45200.0,12.54,12.54,12.5,12.52,45200.0
2004-09-13 11:00:00,12.52,12.56,12.52,12.55,73600.0,12.52,12.56,12.52,12.55,73600.0
2004-09-13 11:30:00,12.55,12.57,12.51,12.51,31600.0,12.55,12.57,12.51,12.51,31600.0
2004-09-13 12:00:00,12.54,12.56,12.54,12.56,93200.0,12.54,12.56,12.54,12.56,93200.0
2004-09-13 12:30:00,12.56,12.63,12.56,12.6,227600.0,12.56,12.63,12.56,12.6,227600.0
2004-09-13 13:00:00,12.6,12.6,12.58,12.6,27600.0,12.6,12.6,12.58,12.6,27600.0
2004-09-13 13:30:00,12.6,12.6,12.54,12.59,32000.0,12.6,12.6,12.54,12.59,32000.0
2004-09-13 14:00:00,12.57,12.6,12.57,12.59,13600.0,12.57,12.6,12.57,12.59,13600.0
2004-09-13 14:30:00,12.59,12.6,12.58,12.58,30800.0,12.59,12.6,12.58,12.58,30800.0
2004-09-13 15:00:00,12.58,12.6,12.57,12.59,42400.0,12.58,12.6,12.57,12.59,42400.0
2004-09-13 15:30:00,12.59,12.6,12.57,12.59,80400.0,12.59,12.6,12.57,12.59,80400.0
2004-09-14 09:30:00,12.6,12.65,12.49,12.55,126800.0,12.6,12.65,12.49,12.55,126800.0
2004-09-14 10:00:00,12.54,12.58,12.49,12.55,42000.0,12.54,12.58,12.49,12.55,42000.0
2004-09-14 10:30:00,12.55,12.55,12.47,12.47,40800.0,12.55,12.55,12.47,12.47,40800.0
2004-09-14 11:00:00,12.47,12.53,12.47,12.51,26400.0,12.47,12.53,12.47,12.51,26400.0
2004-09-14 11:30:00,12.5,12.59,12.49,12.58,54000.0,12.5,12.59,12.49,12.58,54000.0
2004-09-14 12:00:00,12.58,12.6,12.54,12.54,48800.0,12.58,12.6,12.54,12.54,48800.0
2004-09-14 12:30:00,12.53,12.56,12.51,12.53,32800.0,12.53,12.56,12.51,12.53,32800.0
2004-09-14 13:00:00,12.51,12.56,12.51,12.56,22800.0,12.51,12.56,12.51,12.56,22800.0
2004-09-14 13:30:00,12.54,12.55,12.49,12.49,28400.0,12.54,12.55,12.49,12.49,28400.0
2004-09-14 14:00:00,12.49,12.52,12.49,12.5,18000.0,12.49,12.52,12.49,12.5,18000.0
2004-09-14 14:30:00,12.51,12.55,12.47,12.54,47600.0,12.51,12.55,12.47,12.54,47600.0
2004-09-14 15:00:00,12.53,12.59,12.49,12.49,59200.0,12.53,12.59,12.49,12.49,59200.0
2004-09-14 15:30:00,12.51,12.55,12.49,12.55,70400.0,12.51,12.55,12.49,12.55,70400.0
2004-09-15 09:30:00,12.53,12.55,12.4,12.42,86000.0,12.53,12.55,12.4,12.42,86000.0
2004-09-15 10:00:00,12.42,12.42,12.36,12.38,78400.0,12.42,12.42,12.36,12.38,78400.0
2004-09-15 10:30:00,12.37,12.42,12.36,12.42,23200.0,12.37,12.42,12.36,12.42,23200.0
2004-09-15 11:00:00,12.41,12.43,12.4,12.41,28800.0,12.41,12.43,12.4,12.41,28800.0
2004-09-15 11:30:00,12.4,12.49,12.4,12.49,57200.0,12.4,12.49,12.4,12.49,57200.0
2004-09-15 12:00:00,12.46,12.49,12.45,12.45,20400.0,12.46,12.49,12.45,12.45,20400.0
2004-09-15 12:30:00,12.45,12.46,12.42,12.42,29200.0,12.45,12.46,12.42,12.42,29200.0
2004-09-15 13:00:00,12.43,12.48,12.43,12.43,46000.0,12.43,12.48,12.43,12.43,46000.0
2004-09-15 13:30:00,12.41,12.48,12.4,12.45,56400.0,12.41,12.48,12.4,12.45,56400.0
2004-09-15 14:00:00,12.45,12.45,12.43,12.43,32800.0,12.45,12.45,12.43,12.43,32800.0
2004-09-15 14:30:00,12.43,12.46,12.38,12.4,25600.0,12.43,12.46,12.38,12.4,25600.0
2004-09-15 15:00:00,12.4,12.4,12.38,12.4,66400.0,12.4,12.4,12.38,12.4,66400.0
2004-09-15 15:30:00,12.4,12.42,12.35,12.41,125600.0,12.4,12.42,12.35,12.41,125600.0
2004-09-16 09:30:00,12.37,12.54,12.37,12.49,90400.0,12.37,12.54,12.37,12.49,90400.0
2004-09-16 10:00:00,12.49,12.52,12.45,12.49,42800.0,12.49,12.52,12.45,12.49,42800.0
2004-09-16 10:30:00,12.47,12.51,12.44,12.48,26400.0,12.47,12.51,12.44,12.48,26400.0
2004-09-16 11:00:00,12.49,12.49,12.43,12.45,32000.0,12.49,12.49,12.43,12.45,32000.0
2004-09-16 11:30:00,12.45,12.46,12.42,12.42,25600.0,12.45,12.46,12.42,12.42,25600.0
2004-09-16 12:00:00,12.42,12.44,12.39,12.4,46000.0,12.42,12.44,12.39,12.4,46000.0
2004-09-16 12:30:00,12.4,12.51,12.4,12.51,35200.0,12.4,12.51,12.4,12.51,35200.0
2004-09-16 13:00:00,12.48,12.5,12.46,12.48,18400.0,12.48,12.5,12.46,12.48,18400.0
2004-09-16 13:30:00,12.49,12.5,12.47,12.47,32000.0,12.49,12.5,12.47,12.47,32000.0
2004-09-16 14:00:00,12.47,12.47,12.45,12.47,59600.0,12.47,12.47,12.45,12.47,59600.0
2004-09-16 14:30:00,12.47,12.49,12.46,12.46,42800.0,12.47,12.49,12.46,12.46,42800.0
2004-09-16 15:00:00,12.45,12.47,12.39,12.39,31200.0,12.45,12.47,12.39,12.39,31200.0
2004-09-16 15:30:00,12.4,12.45,12.39,12.44,56000.0,12.4,12.45,12.39,12.44,56000.0
2004-09-17 09:30:00,12.47,12.5,12.41,12.45,32800.0,12.47,12.5,12.41,12.45,32800.0
2004-09-17 10:00:00,12.45,12.69,12.45,12.67,221200.0,12.45,12.69,12.45,12.67,221200.0
2004-09-17 10:30:00,12.67,12.67,12.59,12.65,52800.0,12.67,12.67,12.59,12.65,52800.0
2004-09-17 11:00:00,12.63,12.63,12.58,12.59,18000.0,12.63,12.63,12.58,12.59,18000.0
2004-09-17 11:30:00,12.59,12.62,12.59,12.6,25200.0,12.59,12.62,12.59,12.6,25200.0
2004-09-17 12:00:00,12.59,12.63,12.59,12.59,14800.0,12.59,12.63,12.59,12.59,14800.0
2004-09-17 12:30:00,12.59,12.6,12.55,12.56,70800.0,12.59,12.6,12.55,12.56,70800.0
2004-09-17 13:00:00,12.55,12.58,12.55,12.55,45200.0,12.55,12.58,12.55,12.55,45200.0
2004-09-17 13:30:00,12.56,12.57,12.55,12.55,49200.0,12.56,12.57,12.55,12.55,49200.0
2004-09-17 14:00:00,12.55,12.56,12.55,12.56,14800.0,12.55,12.56,12.55,12.56,14800.0
2004-09-17 14:30:00,12.56,12.57,12.55,12.56,102800.0,12.56,12.57,12.55,12.56,102800.0
2004-09-17 15:00:00,12.56,12.58,12.55,12.56,62000.0,12.56,12.58,12.55,12.56,62000.0
2004-09-17 15:30:00,12.56,12.58,12.47,12.48,186000.0,12.56,12.58,12.47,12.48,186000.0
2004-09-20 09:30:00,12.49,12.5,12.45,12.49,86000.0,12.49,12.5,12.45,12.49,86000.0
2004-09-20 10:00:00,12.49,12.54,12.47,12.49,75200.0,12.49,12.54,12.47,12.49,75200.0
2004-09-20 10:30:00,12.48,12.49,12.47,12.47,35600.0,12.48,12.49,12.47,12.47,35600.0
2004-09-20 11:00:00,12.47,12.47,12.4,12.4,37600.0,12.47,12.47,12.4,12.4,37600.0
2004-09-20 11:30:00,12.4,12.4,12.39,12.39,31600.0,12.4,12.4,12.39,12.39,31600.0
2004-09-20 12:00:00,12.39,12.4,12.38,12.39,67600.0,12.39,12.4,12.38,12.39,67600.0
2004-09-20 12:30:00,12.39,12.39,12.35,12.36,63200.0,12.39,12.39,12.35,12.36,63200.0
2004-09-20 13:00:00,12.36,12.37,12.36,12.37,43600.0,12.36,12.37,12.36,12.37,43600.0
2004-09-20 13:30:00,12.36,12.39,12.34,12.34,54400.0,12.36,12.39,12.34,12.34,54400.0
2004-09-20 14:00:00,12.34,12.35,12.33,12.33,62800.0,12.34,12.35,12.33,12.33,62800.0
2004-09-20 14:30:00,12.33,12.35,12.33,12.33,43200.0,12.33,12.35,12.33,12.33,43200.0
2004-09-20 15:00:00,12.33,12.33,12.29,12.29,67600.0,12.33,12.33,12.29,12.29,67600.0
2004-09-20 15:30:00,12.29,12.32,12.29,12.32,106800.0,12.29,12.32,12.29,12.32,106800.0
2004-09-21 09:30:00,12.42,12.42,12.27,12.37,34800.0,12.42,12.42,12.27,12.37,34800.0
2004-09-21 10:00:00,12.36,12.36,12.33,12.36,14000.0,12.36,12.36,12.33,12.36,14000.0
2004-09-21 10:30:00,12.36,12.37,12.35,12.35,3600.0,12.36,12.37,12.35,12.35,3600.0
2004-09-21 11:00:00,12.36,12.41,12.36,12.37,14800.0,12.36,12.41,12.36,12.37,14800.0
2004-09-21 11:30:00,12.38,12.42,12.38,12.41,32800.0,12.38,12.42,12.38,12.41,32800.0
2004-09-21 12:00:00,12.41,12.47,12.41,12.46,20400.0,12.41,12.47,12.41,12.46,20400.0
2004-09-21 12:30:00,12.46,12.46,12.44,12.45,39200.0,12.46,12.46,12.44,12.45,39200.0
2004-09-21 13:00:00,12.45,12.52,12.45,12.52,51600.0,12.45,12.52,12.45,12.52,51600.0
2004-09-21 13:30:00,12.51,12.51,12.46,12.47,135600.0,12.51,12.51,12.46,12.47,135600.0
2004-09-21 14:00:00,12.49,12.52,12.46,12.46,33200.0,12.49,12.52,12.46,12.46,33200.0
2004-09-21 14:30:00,12.47,12.59,12.47,12.56,48800.0,12.47,12.59,12.47,12.56,48800.0
2004-09-21 15:00:00,12.59,12.59,12.55,12.56,51600.0,12.59,12.59,12.55,12.56,51600.0
2004-09-21 15:30:00,12.57,12.64,12.56,12.63,134000.0,12.57,12.64,12.56,12.63,134000.0
2004-09-22 09:30:00,12.65,12.67,12.43,12.45,89200.0,12.65,12.67,12.43,12.45,89200.0
2004-09-22 10:00:00,12.45,12.5,12.3,12.33,147600.0,12.45,12.5,12.3,12.33,147600.0
2004-09-22 10:30:00,12.31,12.35,12.3,12.31,19600.0,12.31,12.35,12.3,12.31,19600.0
2004-09-22 11:00:00,12.3,12.31,12.25,12.26,36400.0,12.3,12.31,12.25,12.26,36400.0
2004-09-22 11:30:00,12.27,12.29,12.25,12.25,32400.0,12.27,12.29,12.25,12.25,32400.0
2004-09-22 12:00:00,12.25,12.28,12.25,12.28,6400.0,12.25,12.28,12.25,12.28,6400.0
2004-09-22 12:30:00,12.27,12.27,12.26,12.27,2000.0,12.27,12.27,12.26,12.27,2000.0
2004-09-22 13:00:00,12.27,12.34,12.26,12.32,22400.0,12.27,12.34,12.26,12.32,22400.0
2004-09-22 13:30:00,12.31,12.36,12.3,12.33,18400.0,12.31,12.36,12.3,12.33,18400.0
2004-09-22 14:00:00,12.35,12.36,12.29,12.34,22800.0,12.35,12.36,12.29,12.34,22800.0
2004-09-22 14:30:00,12.37,12.38,12.35,12.35,18800.0,12.37,12.38,12.35,12.35,18800.0
2004-09-22 15:00:00,12.35,12.41,12.33,12.33,51200.0,12.35,12.41,12.33,12.33,51200.0
2004-09-22 15:30:00,12.32,12.37,12.25,12.25,96000.0,12.32,12.37,12.25,12.25,96000.0
2004-09-23 09:30:00,12.4,12.4,12.25,12.3,43200.0,12.4,12.4,12.25,12.3,43200.0
2004-09-23 10:00:00,12.3,12.33,12.3,12.31,27200.0,12.3,12.33,12.3,12.31,27200.0
2004-09-23 10:30:00,12.31,12.31,12.28,12.3,24400.0,12.31,12.31,12.28,12.3,24400.0
2004-09-23 11:00:00,12.28,12.28,12.21,12.28,36000.0,12.28,12.28,12.21,12.28,36000.0
2004-09-23 11:30:00,12.27,12.31,12.25,12.31,42800.0,12.27,12.31,12.25,12.31,42800.0
2004-09-23 12:00:00,12.31,12.37,12.31,12.36,28400.0,12.31,12.37,12.31,12.36,28400.0
2004-09-23 12:30:00,12.36,12.36,12.33,12.33,14800.0,12.36,12.36,12.33,12.33,14800.0
2004-09-23 13:00:00,12.34,12.34,12.31,12.34,38800.0,12.34,12.34,12.31,12.34,38800.0
2004-09-23 13:30:00,12.34,12.36,12.34,12.36,10400.0,12.34,12.36,12.34,12.36,10400.0
2004-09-23 14:00:00,12.36,12.38,12.36,12.38,24400.0,12.36,12.38,12.36,12.38,24400.0
2004-09-23 14:30:00,12.38,12.39,12.37,12.39,18400.0,12.38,12.39,12.37,12.39,18400.0
2004-09-23 15:00:00,12.39,12.44,12.38,12.43,77600.0,12.39,12.44,12.38,12.43,77600.0
2004-09-23 15:30:00,12.43,12.45,12.37,12.4,100400.0,12.43,12.45,12.37,12.4,100400.0
2004-09-24 09:30:00,12.35,12.51,12.35,12.49,31600.0,12.35,12.51,12.35,12.49,31600.0
2004-09-24 10:00:00,12.47,12.56,12.47,12.54,64800.0,12.47,12.56,12.47,12.54,64800.0
2004-09-24 10:30:00,12.56,12.56,12.49,12.5,43200.0,12.56,12.56,12.49,12.5,43200.0
2004-09-24 11:00:00,12.49,12.5,12.47,12.49,35600.0,12.49,12.5,12.47,12.49,35600.0
2004-09-24 11:30:00,12.49,12.5,12.47,12.5,21600.0,12.49,12.5,12.47,12.5,21600.0
2004-09-24 12:00:00,12.5,12.5,12.5,12.5,12400.0,12.5,12.5,12.5,12.5,12400.0
2004-09-24 12:30:00,12.5,12.5,12.49,12.5,10800.0,12.5,12.5,12.49,12.5,10800.0
2004-09-24 13:00:00,12.49,12.51,12.49,12.5,16800.0,12.49,12.51,12.49,12.5,16800.0
2004-09-24 13:30:00,12.51,12.54,12.51,12.54,33200.0,12.51,12.54,12.51,12.54,33200.0
2004-09-24 14:00:00,12.54,12.54,12.52,12.53,21600.0,12.54,12.54,12.52,12.53,21600.0
2004-09-24 14:30:00,12.52,12.52,12.5,12.52,56400.0,12.52,12.52,12.5,12.52,56400.0
2004-09-24 15:00:00,12.52,12.53,12.5,12.5,41600.0,12.52,12.53,12.5,12.5,41600.0
2004-09-24 15:30:00,12.51,12.53,12.5,12.5,48800.0,12.51,12.53,12.5,12.5,48800.0
2004-09-27 09:30:00,12.45,12.52,12.35,12.36,116800.0,12.45,12.52,12.35,12.36,116800.0
2004-09-27 10:00:00,12.36,12.37,12.34,12.35,62000.0,12.36,12.37,12.34,12.35,62000.0
2004-09-27 10:30:00,12.34,12.37,12.33,12.37,29600.0,12.34,12.37,12.33,12.37,29600.0
2004-09-27 11:00:00,12.37,12.4,12.36,12.38,54400.0,12.37,12.4,12.36,12.38,54400.0
2004-09-27 11:30:00,12.39,12.39,12.38,12.39,27200.0,12.39,12.39,12.38,12.39,27200.0
2004-09-27 12:00:00,12.38,12.45,12.38,12.43,33200.0,12.38,12.45,12.38,12.43,33200.0
2004-09-27 12:30:00,12.43,12.43,12.42,12.42,9600.0,12.43,12.43,12.42,12.42,9600.0
2004-09-27 13:00:00,12.42,12.42,12.41,12.42,18400.0,12.42,12.42,12.41,12.42,18400.0
2004-09-27 13:30:00,12.42,12.42,12.41,12.42,22000.0,12.42,12.42,12.41,12.42,22000.0
2004-09-27 14:00:00,12.42,12.42,12.39,12.39,28400.0,12.42,12.42,12.39,12.39,28400.0
2004-09-27 14:30:00,12.39,12.44,12.39,12.41,44400.0,12.39,12.44,12.39,12.41,44400.0
2004-09-27 15:00:00,12.41,12.42,12.38,12.38,99600.0,12.41,12.42,12.38,12.38,99600.0
2004-09-27 15:30:00,12.38,12.4,12.32,12.33,140800.0,12.38,12.4,12.32,12.33,140800.0
2004-09-28 09:30:00,12.4,12.44,12.4,12.4,58400.0,12.4,12.44,12.4,12.4,58400.0
2004-09-28 10:00:00,12.4,12.4,12.25,12.25,67600.0,12.4,12.4,12.25,12.25,67600.0
2004-09-28 10:30:00,12.24,12.24,12.17,12.19,68800.0,12.24,12.24,12.17,12.19,68800.0
2004-09-28 11:00:00,12.19,12.19,12.15,12.15,87200.0,12.19,12.19,12.15,12.15,87200.0
2004-09-28 11:30:00,12.15,12.21,12.15,12.2,45200.0,12.15,12.21,12.15,12.2,45200.0
2004-09-28 12:00:00,12.2,12.22,12.18,12.19,62400.0,12.2,12.22,12.18,12.19,62400.0
2004-09-28 12:30:00,12.19,12.2,12.15,12.2,40400.0,12.19,12.2,12.15,12.2,40400.0
2004-09-28 13:00:00,12.2,12.22,12.2,12.2,27600.0,12.2,12.22,12.2,12.2,27600.0
2004-09-28 13:30:00,12.19,12.19,12.16,12.16,16800.0,12.19,12.19,12.16,12.16,16800.0
2004-09-28 14:00:00,12.15,12.15,12.14,12.15,14800.0,12.15,12.15,12.14,12.15,14800.0
2004-09-28 14:30:00,12.15,12.18,12.14,12.18,119600.0,12.15,12.18,12.14,12.18,119600.0
2004-09-28 15:00:00,12.17,12.18,12.15,12.16,144400.0,12.17,12.18,12.15,12.16,144400.0
2004-09-28 15:30:00,12.17,12.19,12.15,12.16,134800.0,12.17,12.19,12.15,12.16,134800.0
2004-09-29 09:30:00,12.18,12.22,12.13,12.21,154000.0,12.18,12.22,12.13,12.21,154000.0
2004-09-29 10:00:00,12.21,12.32,12.2,12.31,122000.0,12.21,12.32,12.2,12.31,122000.0
2004-09-29 10:30:00,12.31,12.42,12.31,12.41,35600.0,12.31,12.42,12.31,12.41,35600.0
2004-09-29 11:00:00,12.42,12.59,12.41,12.55,73200.0,12.42,12.59,12.41,12.55,73200.0
2004-09-29 11:30:00,12.55,12.55,12.47,12.52,92000.0,12.55,12.55,12.47,12.52,92000.0
2004-09-29 12:00:00,12.52,12.53,12.49,12.51,27600.0,12.52,12.53,12.49,12.51,27600.0
2004-09-29 12:30:00,12.51,12.53,12.51,12.51,36400.0,12.51,12.53,12.51,12.51,36400.0
2004-09-29 13:00:00,12.51,12.54,12.5,12.5,22800.0,12.51,12.54,12.5,12.5,22800.0
2004-09-29 13:30:00,12.51,12.55,12.51,12.55,18400.0,12.51,12.55,12.51,12.55,18400.0
2004-09-29 14:00:00,12.55,12.58,12.53,12.53,94000.0,12.55,12.58,12.53,12.53,94000.0
2004-09-29 14:30:00,12.53,12.54,12.52,12.54,11600.0,12.53,12.54,12.52,12.54,11600.0
2004-09-29 15:00:00,12.55,12.56,12.53,12.53,32800.0,12.55,12.56,12.53,12.53,32800.0
2004-09-29 15:30:00,12.53,12.63,12.5,12.63,109600.0,12.53,12.63,12.5,12.63,109600.0
2004-09-30 09:30:00,12.65,12.68,12.59,12.62,69200.0,12.65,12.68,12.59,12.62,69200.0
2004-09-30 10:00:00,12.63,12.63,12.6,12.61,63600.0,12.63,12.63,12.6,12.61,63600.0
2004-09-30 10:30:00,12.62,12.67,12.61,12.66,30400.0,12.62,12.67,12.61,12.66,30400.0
2004-09-30 11:00:00,12.65,12.65,12.61,12.65,51200.0,12.65,12.65,12.61,12.65,51200.0
2004-09-30 11:30:00,12.65,12.67,12.65,12.65,24800.0,12.65,12.67,12.65,12.65,24800.0
2004-09-30 12:00:00,12.65,12.67,12.65,12.67,27200.0,12.65,12.67,12.65,12.67,27200.0
2004-09-30 12:30:00,12.66,12.69,12.65,12.67,27600.0,12.66,12.69,12.65,12.67,27600.0
2004-09-30 13:00:00,12.68,12.72,12.67,12.68,73200.0,12.68,12.72,12.67,12.68,73200.0
2004-09-30 13:30:00,12.69,12.7,12.67,12.68,67600.0,12.69,12.7,12.67,12.68,67600.0
2004-09-30 14:00:00,12.69,12.69,12.67,12.67,76000.0,12.69,12.69,12.67,12.67,76000.0
2004-09-30 14:30:00,12.67,12.67,12.64,12.66,19200.0,12.67,12.67,12.64,12.66,19200.0
2004-09-30 15:00:00,12.66,12.67,12.59,12.6,55600.0,12.66,12.67,12.59,12.6,55600.0
2004-09-30 15:30:00,12.6,12.69,12.59,12.64,146800.0,12.6,12.69,12.59,12.64,146800.0
2004-10-01 09:30:00,12.72,12.77,12.63,12.68,115600.0,12.72,12.77,12.63,12.68,115600.0
2004-10-01 10:00:00,12.67,12.74,12.66,12.68,36000.0,12.67,12.74,12.66,12.68,36000.0
2004-10-01 10:30:00,12.67,12.69,12.64,12.69,24400.0,12.67,12.69,12.64,12.69,24400.0
2004-10-01 11:00:00,12.68,12.71,12.66,12.67,50800.0,12.68,12.71,12.66,12.67,50800.0
2004-10-01 11:30:00,12.68,12.72,12.67,12.72,58800.0,12.68,12.72,12.67,12.72,58800.0
2004-10-01 12:00:00,12.72,12.72,12.7,12.7,28400.0,12.72,12.72,12.7,12.7,28400.0
2004-10-01 12:30:00,12.7,12.73,12.7,12.72,65200.0,12.7,12.73,12.7,12.72,65200.0
2004-10-01 13:00:00,12.72,12.73,12.71,12.73,52800.0,12.72,12.73,12.71,12.73,52800.0
2004-10-01 13:30:00,12.72,12.73,12.72,12.72,39600.0,12.72,12.73,12.72,12.72,39600.0
2004-10-01 14:00:00,12.72,12.72,12.68,12.69,64000.0,12.72,12.72,12.68,12.69,64000.0
2004-10-01 14:30:00,12.7,12.72,12.7,12.7,61600.0,12.7,12.72,12.7,12.7,61600.0
2004-10-01 15:00:00,12.71,12.72,12.71,12.71,112000.0,12.71,12.72,12.71,12.71,112000.0
2004-10-01 15:30:00,12.71,12.82,12.71,12.81,384800.0,12.71,12.82,12.71,12.81,384800.0
2004-10-04 09:30:00,12.87,13.17,12.85,13.1,218800.0,12.87,13.17,12.85,13.1,218800.0
2004-10-04 10:00:00,13.1,13.18,13.07,13.15,140800.0,13.1,13.18,13.07,13.15,140800.0
2004-10-04 10:30:00,13.15,13.18,13.1,13.13,127600.0,13.15,13.18,13.1,13.13,127600.0
2004-10-04 11:00:00,13.12,13.15,13.07,13.14,135200.0,13.12,13.15,13.07,13.14,135200.0
2004-10-04 11:30:00,13.12,13.12,13.07,13.09,110400.0,13.12,13.12,13.07,13.09,110400.0
2004-10-04 12:00:00,13.11,13.11,13.05,13.08,62400.0,13.11,13.11,13.05,13.08,62400.0
2004-10-04 12:30:00,13.08,13.09,13.05,13.05,90800.0,13.08,13.09,13.05,13.05,90800.0
2004-10-04 13:00:00,13.05,13.1,13.04,13.08,70400.0,13.05,13.1,13.04,13.08,70400.0
2004-10-04 13:30:00,13.08,13.1,13.06,13.06,59200.0,13.08,13.1,13.06,13.06,59200.0
2004-10-04 14:00:00,13.06,13.11,13.06,13.1,104000.0,13.06,13.11,13.06,13.1,104000.0
2004-10-04 14:30:00,13.11,13.12,13.09,13.09,108800.0,13.11,13.12,13.09,13.09,108800.0
2004-10-04 15:00:00,13.09,13.14,13.08,13.12,135200.0,13.09,13.14,13.08,13.12,135200.0
2004-10-04 15:30:00,13.12,13.13,13.08,13.1,184400.0,13.12,13.13,13.08,13.1,184400.0
2004-10-05 09:30:00,13.16,13.19,13.04,13.04,144800.0,13.16,13.19,13.04,13.04,144800.0
2004-10-05 10:00:00,13.04,13.1,12.75,12.94,198800.0,13.04,13.1,12.75,12.94,198800.0
2004-10-05 10:30:00,12.93,12.93,12.86,12.89,82400.0,12.93,12.93,12.86,12.89,82400.0
2004-10-05 11:00:00,12.9,12.94,12.9,12.93,65200.0,12.9,12.94,12.9,12.93,65200.0
2004-10-05 11:30:00,12.93,12.96,12.91,12.95,68800.0,12.93,12.96,12.91,12.95,68800.0
2004-10-05 12:00:00,12.93,12.99,12.9,12.97,60800.0,12.93,12.99,12.9,12.97,60800.0
2004-10-05 12:30:00,12.97,12.99,12.94,12.97,70000.0,12.97,12.99,12.94,12.97,70000.0
2004-10-05 13:00:00,12.99,13.02,12.97,13.01,68800.0,12.99,13.02,12.97,13.01,68800.0
2004-10-05 13:30:00,13.0,13.04,13.0,13.01,94400.0,13.0,13.04,13.0,13.01,94400.0
2004-10-05 14:00:00,13.01,13.04,13.0,13.01,89600.0,13.01,13.04,13.0,13.01,89600.0
2004-10-05 14:30:00,13.02,13.03,12.99,12.99,72800.0,13.02,13.03,12.99,12.99,72800.0
2004-10-05 15:00:00,12.99,13.02,12.98,13.02,122000.0,12.99,13.02,12.98,13.02,122000.0
2004-10-05 15:30:00,13.01,13.06,12.98,12.98,194400.0,13.01,13.06,12.98,12.98,194400.0
2004-10-06 09:30:00,12.95,13.06,12.89,12.89,42000.0,12.95,13.06,12.89,12.89,42000.0
2004-10-06 10:00:00,12.88,12.9,12.88,12.89,11600.0,12.88,12.9,12.88,12.89,11600.0
2004-10-06 10:30:00,12.9,12.9,12.86,12.86,14800.0,12.9,12.9,12.86,12.86,14800.0
2004-10-06 11:00:00,12.86,12.88,12.85,12.85,16400.0,12.86,12.88,12.85,12.85,16400.0
2004-10-06 11:30:00,12.84,12.85,12.83,12.83,14800.0,12.84,12.85,12.83,12.83,14800.0
2004-10-06 12:00:00,12.83,12.84,12.83,12.83,19600.0,12.83,12.84,12.83,12.83,19600.0
2004-10-06 12:30:00,12.83,12.83,12.79,12.79,16800.0,12.83,12.83,12.79,12.79,16800.0
2004-10-06 13:00:00,12.79,12.81,12.76,12.76,25200.0,12.79,12.81,12.76,12.76,25200.0
2004-10-06 13:30:00,12.78,12.82,12.76,12.8,23200.0,12.78,12.82,12.76,12.8,23200.0
2004-10-06 14:00:00,12.81,12.86,12.8,12.82,21200.0,12.81,12.86,12.8,12.82,21200.0
2004-10-06 14:30:00,12.82,12.86,12.81,12.86,21600.0,12.82,12.86,12.81,12.86,21600.0
2004-10-06 15:00:00,12.86,12.93,12.86,12.92,73200.0,12.86,12.93,12.86,12.92,73200.0
2004-10-06 15:30:00,12.92,12.94,12.9,12.94,83600.0,12.92,12.94,12.9,12.94,83600.0
2004-10-07 09:30:00,12.97,13.18,12.94,12.97,101600.0,12.97,13.18,12.94,12.97,101600.0
2004-10-07 10:00:00,12.99,13.02,12.97,12.97,65200.0,12.99,13.02,12.97,12.97,65200.0
2004-10-07 10:30:00,12.97,12.99,12.94,12.98,26400.0,12.97,12.99,12.94,12.98,26400.0
2004-10-07 11:00:00,12.98,12.98,12.92,12.96,56400.0,12.98,12.98,12.92,12.96,56400.0
2004-10-07 11:30:00,12.96,12.96,12.91,12.93,30400.0,12.96,12.96,12.91,12.93,30400.0
2004-10-07 12:00:00,12.92,12.93,12.91,12.93,11200.0,12.92,12.93,12.91,12.93,11200.0
2004-10-07 12:30:00,12.93,12.94,12.89,12.94,7600.0,12.93,12.94,12.89,12.94,7600.0
2004-10-07 13:00:00,12.94,12.94,12.91,12.94,19200.0,12.94,12.94,12.91,12.94,19200.0
2004-10-07 13:30:00,12.94,12.96,12.93,12.94,78400.0,12.94,12.96,12.93,12.94,78400.0
2004-10-07 14:00:00,12.94,12.94,12.9,12.91,144800.0,12.94,12.94,12.9,12.91,144800.0
2004-10-07 14:30:00,12.9,12.93,12.88,12.92,118800.0,12.9,12.93,12.88,12.92,118800.0
2004-10-07 15:00:00,12.91,12.92,12.88,12.89,74800.0,12.91,12.92,12.88,12.89,74800.0
2004-10-07 15:30:00,12.88,12.91,12.85,12.85,101600.0,12.88,12.91,12.85,12.85,101600.0
2004-10-08 09:30:00,12.98,12.98,12.68,12.71,106800.0,12.98,12.98,12.68,12.71,106800.0
2004-10-08 10:00:00,12.68,12.68,12.61,12.63,60000.0,12.68,12.68,12.61,12.63,60000.0
2004-10-08 10:30:00,12.64,12.65,12.61,12.61,31600.0,12.64,12.65,12.61,12.61,31600.0
2004-10-08 11:00:00,12.61,12.64,12.61,12.63,80800.0,12.61,12.64,12.61,12.63,80800.0
2004-10-08 11:30:00,12.63,12.65,12.63,12.64,87600.0,12.63,12.65,12.63,12.64,87600.0
2004-10-08 12:00:00,12.64,12.65,12.62,12.63,153600.0,12.64,12.65,12.62,12.63,153600.0
2004-10-08 12:30:00,12.63,12.64,12.61,12.64,126400.0,12.63,12.64,12.61,12.64,126400.0
2004-10-08 13:00:00,12.64,12.64,12.61,12.62,47600.0,12.64,12.64,12.61,12.62,47600.0
2004-10-08 13:30:00,12.62,12.63,12.61,12.61,41600.0,12.62,12.63,12.61,12.61,41600.0
2004-10-08 14:00:00,12.61,12.62,12.58,12.6,116800.0,12.61,12.62,12.58,12.6,116800.0
2004-10-08 14:30:00,12.6,12.6,12.57,12.57,108800.0,12.6,12.6,12.57,12.57,108800.0
2004-10-08 15:00:00,12.57,12.68,12.57,12.59,58000.0,12.57,12.68,12.57,12.59,58000.0
2004-10-08 15:30:00,12.59,12.6,12.55,12.56,235200.0,12.59,12.6,12.55,12.56,235200.0
2004-10-11 09:30:00,12.59,12.73,12.54,12.63,72800.0,12.59,12.73,12.54,12.63,72800.0
2004-10-11 10:00:00,12.63,12.63,12.54,12.58,80400.0,12.63,12.63,12.54,12.58,80400.0
2004-10-11 10:30:00,12.58,12.59,12.56,12.57,118800.0,12.58,12.59,12.56,12.57,118800.0
2004-10-11 11:00:00,12.57,12.57,12.48,12.49,54800.0,12.57,12.57,12.48,12.49,54800.0
2004-10-11 11:30:00,12.49,12.5,12.43,12.44,68800.0,12.49,12.5,12.43,12.44,68800.0
2004-10-11 12:00:00,12.44,12.45,12.36,12.38,97200.0,12.44,12.45,12.36,12.38,97200.0
2004-10-11 12:30:00,12.37,12.38,12.36,12.36,22400.0,12.37,12.38,12.36,12.36,22400.0
2004-10-11 13:00:00,12.36,12.39,12.34,12.36,52000.0,12.36,12.39,12.34,12.36,52000.0
2004-10-11 13:30:00,12.37,12.37,12.34,12.35,72400.0,12.37,12.37,12.34,12.35,72400.0
2004-10-11 14:00:00,12.35,12.36,12.35,12.35,88000.0,12.35,12.36,12.35,12.35,88000.0
2004-10-11 14:30:00,12.35,12.36,12.31,12.31,68000.0,12.35,12.36,12.31,12.31,68000.0
2004-10-11 15:00:00,12.31,12.31,12.25,12.25,138800.0,12.31,12.31,12.25,12.25,138800.0
2004-10-11 15:30:00,12.24,12.35,12.16,12.27,333600.0,12.24,12.35,12.16,12.27,333600.0
2004-10-12 09:30:00,12.35,12.35,12.19,12.2,88800.0,12.35,12.35,12.19,12.2,88800.0
2004-10-12 10:00:00,12.2,12.25,12.17,12.19,72400.0,12.2,12.25,12.17,12.19,72400.0
2004-10-12 10:30:00,12.21,12.22,12.18,12.21,113200.0,12.21,12.22,12.18,12.21,113200.0
2004-10-12 11:00:00,12.2,12.26,12.19,12.25,94400.0,12.2,12.26,12.19,12.25,94400.0
2004-10-12 11:30:00,12.26,12.33,12.25,12.3,88800.0,12.26,12.33,12.25,12.3,88800.0
2004-10-12 12:00:00,12.3,12.3,12.25,12.25,71200.0,12.3,12.3,12.25,12.25,71200.0
2004-10-12 12:30:00,12.25,12.28,12.23,12.28,55600.0,12.25,12.28,12.23,12.28,55600.0
2004-10-12 13:00:00,12.27,12.27,12.23,12.23,49600.0,12.27,12.27,12.23,12.23,49600.0
2004-10-12 13:30:00,12.24,12.24,12.17,12.19,59600.0,12.24,12.24,12.17,12.19,59600.0
2004-10-12 14:00:00,12.2,12.24,12.19,12.21,65200.0,12.2,12.24,12.19,12.21,65200.0
2004-10-12 14:30:00,12.22,12.24,12.17,12.22,79200.0,12.22,12.24,12.17,12.22,79200.0
2004-10-12 15:00:00,12.23,12.49,12.19,12.25,97200.0,12.23,12.49,12.19,12.25,97200.0
2004-10-12 15:30:00,12.25,12.29,12.21,12.22,210800.0,12.25,12.29,12.21,12.22,210800.0
2004-10-13 09:30:00,12.27,12.3,12.17,12.26,79200.0,12.27,12.3,12.17,12.26,79200.0
2004-10-13 10:00:00,12.29,12.3,12.24,12.28,40800.0,12.29,12.3,12.24,12.28,40800.0
2004-10-13 10:30:00,12.26,12.31,12.26,12.27,74400.0,12.26,12.31,12.26,12.27,74400.0
2004-10-13 11:00:00,12.27,12.28,12.21,12.28,88000.0,12.27,12.28,12.21,12.28,88000.0
2004-10-13 11:30:00,12.28,12.28,12.26,12.26,12800.0,12.28,12.28,12.26,12.26,12800.0
2004-10-13 12:00:00,12.28,12.28,12.22,12.22,62800.0,12.28,12.28,12.22,12.22,62800.0
2004-10-13 12:30:00,12.24,12.24,12.13,12.14,62000.0,12.24,12.24,12.13,12.14,62000.0
2004-10-13 13:00:00,12.15,12.2,12.14,12.18,29200.0,12.15,12.2,12.14,12.18,29200.0
2004-10-13 13:30:00,12.17,12.17,12.0,12.08,95200.0,12.17,12.17,12.0,12.08,95200.0
2004-10-13 14:00:00,12.09,12.39,12.01,12.19,66400.0,12.09,12.39,12.01,12.19,66400.0
2004-10-13 14:30:00,12.19,12.21,12.14,12.17,48000.0,12.19,12.21,12.14,12.17,48000.0
2004-10-13 15:00:00,12.17,12.19,12.14,12.15,38400.0,12.17,12.19,12.14,12.15,38400.0
2004-10-13 15:30:00,12.15,12.15,12.06,12.09,138400.0,12.15,12.15,12.06,12.09,138400.0
2004-10-14 09:30:00,12.03,12.36,12.03,12.26,85200.0,12.03,12.36,12.03,12.26,85200.0
2004-10-14 10:00:00,12.26,12.26,12.13,12.14,30000.0,12.26,12.26,12.13,12.14,30000.0
2004-10-14 10:30:00,12.16,12.16,12.05,12.05,56000.0,12.16,12.16,12.05,12.05,56000.0
2004-10-14 11:00:00,12.05,12.06,12.0,12.06,40800.0,12.05,12.06,12.0,12.06,40800.0
2004-10-14 11:30:00,12.05,12.05,11.97,12.01,55200.0,12.05,12.05,11.97,12.01,55200.0
2004-10-14 12:00:00,12.02,12.06,11.99,12.0,62000.0,12.02,12.06,11.99,12.0,62000.0
2004-10-14 12:30:00,11.99,12.06,11.99,12.02,230400.0,11.99,12.06,11.99,12.02,230400.0
2004-10-14 13:00:00,12.02,12.02,11.96,12.01,179600.0,12.02,12.02,11.96,12.01,179600.0
2004-10-14 13:30:00,12.01,12.03,12.0,12.01,28800.0,12.01,12.03,12.0,12.01,28800.0
2004-10-14 14:00:00,12.01,12.01,11.99,12.0,20400.0,12.01,12.01,11.99,12.0,20400.0
2004-10-14 14:30:00,12.0,12.01,11.98,12.0,32400.0,12.0,12.01,11.98,12.0,32400.0
2004-10-14 15:00:00,12.0,12.02,11.97,11.99,164000.0,12.0,12.02,11.97,11.99,164000.0
2004-10-14 15:30:00,11.99,12.05,11.99,12.02,468800.0,11.99,12.05,11.99,12.02,468800.0
2004-10-15 09:30:00,12.02,12.07,11.96,12.01,156000.0,12.02,12.07,11.96,12.01,156000.0
2004-10-15 10:00:00,12.0,12.04,12.0,12.03,66000.0,12.0,12.04,12.0,12.03,66000.0
2004-10-15 10:30:00,12.03,12.03,12.0,12.0,128000.0,12.03,12.03,12.0,12.0,128000.0
2004-10-15 11:00:00,12.0,12.0,11.97,12.0,95200.0,12.0,12.0,11.97,12.0,95200.0
2004-10-15 11:30:00,12.0,12.01,11.99,11.99,100800.0,12.0,12.01,11.99,11.99,100800.0
2004-10-15 12:00:00,11.99,12.01,11.99,12.0,48800.0,11.99,12.01,11.99,12.0,48800.0
2004-10-15 12:30:00,12.0,12.01,12.0,12.0,105600.0,12.0,12.01,12.0,12.0,105600.0
2004-10-15 13:00:00,12.01,12.01,11.98,11.99,115600.0,12.01,12.01,11.98,11.99,115600.0
2004-10-15 13:30:00,12.01,12.01,12.0,12.0,97600.0,12.01,12.01,12.0,12.0,97600.0
2004-10-15 14:00:00,12.01,12.05,12.01,12.03,107200.0,12.01,12.05,12.01,12.03,107200.0
2004-10-15 14:30:00,12.03,12.04,12.0,12.02,124400.0,12.03,12.04,12.0,12.02,124400.0
2004-10-15 15:00:00,12.02,12.03,12.0,12.01,120400.0,12.02,12.03,12.0,12.01,120400.0
2004-10-15 15:30:00,12.01,12.03,11.98,11.99,124400.0,12.01,12.03,11.98,11.99,124400.0
2004-10-18 09:30:00,12.03,12.07,11.89,12.07,34400.0,12.03,12.07,11.89,12.07,34400.0
2004-10-18 10:00:00,12.08,12.25,12.08,12.15,40400.0,12.08,12.25,12.08,12.15,40400.0
2004-10-18 10:30:00,12.15,12.15,12.0,12.0,48800.0,12.15,12.15,12.0,12.0,48800.0
2004-10-18 11:00:00,12.0,12.04,11.99,12.0,38800.0,12.0,12.04,11.99,12.0,38800.0
2004-10-18 11:30:00,12.01,12.02,12.0,12.0,61600.0,12.01,12.02,12.0,12.0,61600.0
2004-10-18 12:00:00,12.0,12.06,12.0,12.06,35600.0,12.0,12.06,12.0,12.06,35600.0
2004-10-18 12:30:00,12.06,12.1,12.02,12.02,34000.0,12.06,12.1,12.02,12.02,34000.0
2004-10-18 13:00:00,12.02,12.11,12.0,12.1,52400.0,12.02,12.11,12.0,12.1,52400.0
2004-10-18 13:30:00,12.1,12.1,12.03,12.04,11600.0,12.1,12.1,12.03,12.04,11600.0
2004-10-18 14:00:00,12.03,12.08,12.03,12.06,19600.0,12.03,12.08,12.03,12.06,19600.0
2004-10-18 14:30:00,12.06,12.11,12.03,12.1,30000.0,12.06,12.11,12.03,12.1,30000.0
2004-10-18 15:00:00,12.1,12.1,12.05,12.08,81600.0,12.1,12.1,12.05,12.08,81600.0
2004-10-18 15:30:00,12.08,12.08,12.04,12.04,71200.0,12.08,12.08,12.04,12.04,71200.0
2004-10-19 09:30:00,12.01,12.11,11.97,12.06,73200.0,12.01,12.11,11.97,12.06,73200.0
2004-10-19 10:00:00,12.06,12.06,12.0,12.03,136000.0,12.06,12.06,12.0,12.03,136000.0
2004-10-19 10:30:00,12.03,12.03,12.02,12.03,62000.0,12.03,12.03,12.02,12.03,62000.0
2004-10-19 11:00:00,12.02,12.03,11.99,12.0,82000.0,12.02,12.03,11.99,12.0,82000.0
2004-10-19 11:30:00,12.0,12.01,12.0,12.01,27600.0,12.0,12.01,12.0,12.01,27600.0
2004-10-19 12:00:00,12.01,12.04,12.01,12.03,23200.0,12.01,12.04,12.01,12.03,23200.0
2004-10-19 12:30:00,12.03,12.05,12.01,12.01,50000.0,12.03,12.05,12.01,12.01,50000.0
2004-10-19 13:00:00,12.01,12.03,12.0,12.03,40000.0,12.01,12.03,12.0,12.03,40000.0
2004-10-19 13:30:00,12.01,12.02,11.96,11.97,100400.0,12.01,12.02,11.96,11.97,100400.0
2004-10-19 14:00:00,11.97,11.98,11.95,11.96,65200.0,11.97,11.98,11.95,11.96,65200.0
2004-10-19 14:30:00,11.96,11.96,11.92,11.93,156000.0,11.96,11.96,11.92,11.93,156000.0
2004-10-19 15:00:00,11.93,11.94,11.91,11.92,166000.0,11.93,11.94,11.91,11.92,166000.0
2004-10-19 15:30:00,11.92,11.93,11.88,11.89,315600.0,11.92,11.93,11.88,11.89,315600.0
2004-10-20 09:30:00,11.86,11.93,11.86,11.92,50800.0,11.86,11.93,11.86,11.92,50800.0
2004-10-20 10:00:00,11.93,11.95,11.88,11.92,127600.0,11.93,11.95,11.88,11.92,127600.0
2004-10-20 10:30:00,11.92,11.92,11.9,11.9,51200.0,11.92,11.92,11.9,11.9,51200.0
2004-10-20 11:00:00,11.91,12.01,11.91,11.96,27200.0,11.91,12.01,11.91,11.96,27200.0
2004-10-20 11:30:00,11.97,11.97,11.94,11.94,56000.0,11.97,11.97,11.94,11.94,56000.0
2004-10-20 12:00:00,11.95,11.97,11.94,11.96,68400.0,11.95,11.97,11.94,11.96,68400.0
2004-10-20 12:30:00,11.97,12.01,11.96,12.01,30000.0,11.97,12.01,11.96,12.01,30000.0
2004-10-20 13:00:00,12.01,12.01,11.99,11.99,102800.0,12.01,12.01,11.99,11.99,102800.0
2004-10-20 13:30:00,11.99,11.99,11.97,11.99,12400.0,11.99,11.99,11.97,11.99,12400.0
2004-10-20 14:00:00,11.99,11.99,11.98,11.99,55600.0,11.99,11.99,11.98,11.99,55600.0
2004-10-20 14:30:00,11.99,12.0,11.97,11.98,59600.0,11.99,12.0,11.97,11.98,59600.0
2004-10-20 15:00:00,11.99,12.0,11.98,11.99,41200.0,11.99,12.0,11.98,11.99,41200.0
2004-10-20 15:30:00,12.0,12.04,11.97,12.0,120000.0,12.0,12.04,11.97,12.0,120000.0
2004-10-21 09:30:00,12.05,12.1,12.0,12.01,238400.0,12.05,12.1,12.0,12.01,238400.0
2004-10-21 10:00:00,12.0,12.0,11.99,11.99,70800.0,12.0,12.0,11.99,11.99,70800.0
2004-10-21 10:30:00,11.99,12.0,11.99,11.99,18000.0,11.99,12.0,11.99,11.99,18000.0
2004-10-21 11:00:00,12.01,12.02,12.0,12.0,196000.0,12.01,12.02,12.0,12.0,196000.0
2004-10-21 11:30:00,12.0,12.01,11.99,12.0,22000.0,12.0,12.01,11.99,12.0,22000.0
2004-10-21 12:00:00,12.0,12.03,11.99,12.0,27600.0,12.0,12.03,11.99,12.0,27600.0
2004-10-21 12:30:00,12.0,12.0,11.97,11.97,20400.0,12.0,12.0,11.97,11.97,20400.0
2004-10-21 13:00:00,11.97,11.98,11.97,11.97,16800.0,11.97,11.98,11.97,11.97,16800.0
2004-10-21 13:30:00,11.98,12.02,11.98,12.02,33600.0,11.98,12.02,11.98,12.02,33600.0
2004-10-21 14:00:00,12.0,12.01,11.99,12.0,16400.0,12.0,12.01,11.99,12.0,16400.0
2004-10-21 14:30:00,12.01,12.07,12.01,12.02,47200.0,12.01,12.07,12.01,12.02,47200.0
2004-10-21 15:00:00,12.01,12.01,12.0,12.0,52400.0,12.01,12.01,12.0,12.0,52400.0
2004-10-21 15:30:00,12.0,12.04,12.0,12.04,52000.0,12.0,12.04,12.0,12.04,52000.0
2004-10-22 09:30:00,12.12,12.54,12.12,12.16,542800.0,12.12,12.54,12.12,12.16,542800.0
2004-10-22 10:00:00,12.16,12.18,12.09,12.11,271200.0,12.16,12.18,12.09,12.11,271200.0
2004-10-22 10:30:00,12.11,12.2,12.11,12.19,259600.0,12.11,12.2,12.11,12.19,259600.0
2004-10-22 11:00:00,12.19,12.22,12.18,12.2,114800.0,12.19,12.22,12.18,12.2,114800.0
2004-10-22 11:30:00,12.19,12.22,12.14,12.15,286400.0,12.19,12.22,12.14,12.15,286400.0
2004-10-22 12:00:00,12.16,12.18,12.14,12.18,225600.0,12.16,12.18,12.14,12.18,225600.0
2004-10-22 12:30:00,12.18,12.19,12.16,12.17,69200.0,12.18,12.19,12.16,12.17,69200.0
2004-10-22 13:00:00,12.17,12.18,12.16,12.17,34800.0,12.17,12.18,12.16,12.17,34800.0
2004-10-22 13:30:00,12.17,12.19,12.15,12.15,218400.0,12.17,12.19,12.15,12.15,218400.0
2004-10-22 14:00:00,12.15,12.18,12.15,12.17,73200.0,12.15,12.18,12.15,12.17,73200.0
2004-10-22 14:30:00,12.17,12.18,12.15,12.16,56400.0,12.17,12.18,12.15,12.16,56400.0
2004-10-22 15:00:00,12.16,12.19,12.16,12.17,48400.0,12.16,12.19,12.16,12.17,48400.0
2004-10-22 15:30:00,12.18,12.19,12.12,12.18,142400.0,12.18,12.19,12.12,12.18,142400.0
2004-10-25 09:30:00,12.01,12.09,11.9,12.06,75600.0,12.01,12.09,11.9,12.06,75600.0
2004-10-25 10:00:00,12.07,12.07,11.95,11.96,125600.0,12.07,12.07,11.95,11.96,125600.0
2004-10-25 10:30:00,11.96,11.99,11.93,11.95,48800.0,11.96,11.99,11.93,11.95,48800.0
2004-10-25 11:00:00,11.96,11.99,11.93,11.95,313200.0,11.96,11.99,11.93,11.95,313200.0
2004-10-25 11:30:00,11.96,11.96,11.94,11.96,38800.0,11.96,11.96,11.94,11.96,38800.0
2004-10-25 12:00:00,11.95,11.95,11.92,11.93,36000.0,11.95,11.95,11.92,11.93,36000.0
2004-10-25 12:30:00,11.93,11.93,11.85,11.86,164800.0,11.93,11.93,11.85,11.86,164800.0
2004-10-25 13:00:00,11.87,11.88,11.86,11.88,66000.0,11.87,11.88,11.86,11.88,66000.0
2004-10-25 13:30:00,11.88,11.9,11.86,11.89,92800.0,11.88,11.9,11.86,11.89,92800.0
2004-10-25 14:00:00,11.88,11.96,11.88,11.92,88800.0,11.88,11.96,11.88,11.92,88800.0
2004-10-25 14:30:00,11.92,11.96,11.91,11.91,114800.0,11.92,11.96,11.91,11.91,114800.0
2004-10-25 15:00:00,11.92,11.93,11.9,11.92,95600.0,11.92,11.93,11.9,11.92,95600.0
2004-10-25 15:30:00,11.92,12.0,11.92,11.99,183600.0,11.92,12.0,11.92,11.99,183600.0
2004-10-26 09:30:00,11.78,11.83,11.7,11.75,172000.0,11.78,11.83,11.7,11.75,172000.0
2004-10-26 10:00:00,11.76,11.88,11.75,11.84,110800.0,11.76,11.88,11.75,11.84,110800.0
2004-10-26 10:30:00,11.84,11.85,11.78,11.79,98400.0,11.84,11.85,11.78,11.79,98400.0
2004-10-26 11:00:00,11.8,11.81,11.78,11.79,121600.0,11.8,11.81,11.78,11.79,121600.0
2004-10-26 11:30:00,11.79,11.8,11.75,11.79,79600.0,11.79,11.8,11.75,11.79,79600.0
2004-10-26 12:00:00,11.79,11.83,11.79,11.8,103200.0,11.79,11.83,11.79,11.8,103200.0
2004-10-26 12:30:00,11.8,11.83,11.8,11.81,85600.0,11.8,11.83,11.8,11.81,85600.0
2004-10-26 13:00:00,11.81,11.84,11.8,11.83,205600.0,11.81,11.84,11.8,11.83,205600.0
2004-10-26 13:30:00,11.83,11.83,11.81,11.81,71200.0,11.83,11.83,11.81,11.81,71200.0
2004-10-26 14:00:00,11.81,11.81,11.8,11.8,34800.0,11.81,11.81,11.8,11.8,34800.0
2004-10-26 14:30:00,11.8,11.83,11.79,11.81,58000.0,11.8,11.83,11.79,11.81,58000.0
2004-10-26 15:00:00,11.81,11.84,11.81,11.83,76800.0,11.81,11.84,11.81,11.83,76800.0
2004-10-26 15:30:00,11.83,11.86,11.79,11.83,168000.0,11.83,11.86,11.79,11.83,168000.0
2004-10-27 09:30:00,11.85,11.96,11.75,11.96,89200.0,11.85,11.96,11.75,11.96,89200.0
2004-10-27 10:00:00,11.99,12.02,11.88,11.9,227600.0,11.99,12.02,11.88,11.9,227600.0
2004-10-27 10:30:00,11.9,11.94,11.87,11.91,243200.0,11.9,11.94,11.87,11.91,243200.0
2004-10-27 11:00:00,11.91,11.96,11.91,11.95,218000.0,11.91,11.96,11.91,11.95,218000.0
2004-10-27 11:30:00,11.95,11.96,11.91,11.94,158400.0,11.95,11.96,11.91,11.94,158400.0
2004-10-27 12:00:00,11.94,11.97,11.88,11.97,108400.0,11.94,11.97,11.88,11.97,108400.0
2004-10-27 12:30:00,11.97,11.97,11.94,11.97,54400.0,11.97,11.97,11.94,11.97,54400.0
2004-10-27 13:00:00,11.99,12.06,11.97,12.02,89600.0,11.99,12.06,11.97,12.02,89600.0
2004-10-27 13:30:00,12.02,12.05,12.0,12.04,18400.0,12.02,12.05,12.0,12.04,18400.0
2004-10-27 14:00:00,12.04,12.08,12.02,12.08,28800.0,12.04,12.08,12.02,12.08,28800.0
2004-10-27 14:30:00,12.08,12.1,12.06,12.1,74800.0,12.08,12.1,12.06,12.1,74800.0
2004-10-27 15:00:00,12.09,12.11,12.06,12.08,100400.0,12.09,12.11,12.06,12.08,100400.0
2004-10-27 15:30:00,12.08,12.17,12.08,12.17,258800.0,12.08,12.17,12.08,12.17,258800.0
2004-10-28 09:30:00,12.18,12.2,12.12,12.18,41600.0,12.18,12.2,12.12,12.18,41600.0
2004-10-28 10:00:00,12.14,12.15,12.09,12.13,30800.0,12.14,12.15,12.09,12.13,30800.0
2004-10-28 10:30:00,12.15,12.18,12.13,12.18,18000.0,12.15,12.18,12.13,12.18,18000.0
2004-10-28 11:00:00,12.19,12.24,12.17,12.24,27600.0,12.19,12.24,12.17,12.24,27600.0
2004-10-28 11:30:00,12.24,12.25,12.22,12.24,57200.0,12.24,12.25,12.22,12.24,57200.0
2004-10-28 12:00:00,12.25,12.25,12.24,12.24,28800.0,12.25,12.25,12.24,12.24,28800.0
2004-10-28 12:30:00,12.25,12.27,12.24,12.25,28800.0,12.25,12.27,12.24,12.25,28800.0
2004-10-28 13:00:00,12.26,12.29,12.25,12.29,20800.0,12.26,12.29,12.25,12.29,20800.0
2004-10-28 13:30:00,12.29,12.3,12.28,12.29,30000.0,12.29,12.3,12.28,12.29,30000.0
2004-10-28 14:00:00,12.3,12.34,12.28,12.32,89200.0,12.3,12.34,12.28,12.32,89200.0
2004-10-28 14:30:00,12.31,12.36,12.3,12.31,132000.0,12.31,12.36,12.3,12.31,132000.0
2004-10-28 15:00:00,12.31,12.35,12.31,12.34,224800.0,12.31,12.35,12.31,12.34,224800.0
2004-10-28 15:30:00,12.34,12.41,12.33,12.41,162800.0,12.34,12.41,12.33,12.41,162800.0
2004-10-29 09:30:00,12.43,12.47,12.34,12.46,70000.0,12.43,12.47,12.34,12.46,70000.0
2004-10-29 10:00:00,12.46,12.46,12.41,12.42,120000.0,12.46,12.46,12.41,12.42,120000.0
2004-10-29 10:30:00,12.42,12.45,12.42,12.44,80800.0,12.42,12.45,12.42,12.44,80800.0
2004-10-29 11:00:00,12.44,12.45,12.43,12.43,87200.0,12.44,12.45,12.43,12.43,87200.0
2004-10-29 11:30:00,12.43,12.46,12.41,12.46,47600.0,12.43,12.46,12.41,12.46,47600.0
2004-10-29 12:00:00,12.42,12.42,12.4,12.41,22800.0,12.42,12.42,12.4,12.41,22800.0
2004-10-29 12:30:00,12.41,12.44,12.41,12.41,24800.0,12.41,12.44,12.41,12.41,24800.0
2004-10-29 13:00:00,12.43,12.44,12.39,12.41,32400.0,12.43,12.44,12.39,12.41,32400.0
2004-10-29 13:30:00,12.42,12.43,12.39,12.4,84000.0,12.42,12.43,12.39,12.4,84000.0
2004-10-29 14:00:00,12.39,12.41,12.39,12.4,57200.0,12.39,12.41,12.39,12.4,57200.0
2004-10-29 14:30:00,12.4,12.4,12.39,12.4,38800.0,12.4,12.4,12.39,12.4,38800.0
2004-10-29 15:00:00,12.4,12.42,12.39,12.41,24000.0,12.4,12.42,12.39,12.41,24000.0
2004-10-29 15:30:00,12.41,12.47,12.41,12.47,75200.0,12.41,12.47,12.41,12.47,75200.0
2004-11-01 09:30:00,12.5,12.52,12.4,12.48,64000.0,12.5,12.52,12.4,12.48,64000.0
2004-11-01 10:00:00,12.48,12.48,12.45,12.45,85200.0,12.48,12.48,12.45,12.45,85200.0
2004-11-01 10:30:00,12.46,12.47,12.45,12.45,64000.0,12.46,12.47,12.45,12.45,64000.0
2004-11-01 11:00:00,12.46,12.47,12.46,12.46,31200.0,12.46,12.47,12.46,12.46,31200.0
2004-11-01 11:30:00,12.46,12.48,12.46,12.46,24400.0,12.46,12.48,12.46,12.46,24400.0
2004-11-01 12:00:00,12.48,12.49,12.45,12.45,47200.0,12.48,12.49,12.45,12.45,47200.0
2004-11-01 12:30:00,12.46,12.48,12.45,12.47,30400.0,12.46,12.48,12.45,12.47,30400.0
2004-11-01 13:00:00,12.47,12.48,12.46,12.47,34400.0,12.47,12.48,12.46,12.47,34400.0
2004-11-01 13:30:00,12.47,12.49,12.46,12.49,64800.0,12.47,12.49,12.46,12.49,64800.0
2004-11-01 14:00:00,12.5,12.5,12.48,12.48,42800.0,12.5,12.5,12.48,12.48,42800.0
2004-11-01 14:30:00,12.48,12.51,12.48,12.5,40000.0,12.48,12.51,12.48,12.5,40000.0
2004-11-01 15:00:00,12.49,12.51,12.49,12.5,42000.0,12.49,12.51,12.49,12.5,42000.0
2004-11-01 15:30:00,12.5,12.53,12.5,12.53,88000.0,12.5,12.53,12.5,12.53,88000.0
2004-11-02 09:30:00,12.4,12.61,12.4,12.61,44400.0,12.4,12.61,12.4,12.61,44400.0
2004-11-02 10:00:00,12.6,12.65,12.54,12.65,33200.0,12.6,12.65,12.54,12.65,33200.0
2004-11-02 10:30:00,12.64,12.69,12.63,12.63,64400.0,12.64,12.69,12.63,12.63,64400.0
2004-11-02 11:00:00,12.63,12.65,12.62,12.63,51600.0,12.63,12.65,12.62,12.63,51600.0
2004-11-02 11:30:00,12.63,12.63,12.58,12.6,54800.0,12.63,12.63,12.58,12.6,54800.0
2004-11-02 12:00:00,12.6,12.62,12.59,12.6,21200.0,12.6,12.62,12.59,12.6,21200.0
2004-11-02 12:30:00,12.6,12.62,12.6,12.62,16000.0,12.6,12.62,12.6,12.62,16000.0
2004-11-02 13:00:00,12.6,12.62,12.58,12.59,76800.0,12.6,12.62,12.58,12.59,76800.0
2004-11-02 13:30:00,12.59,12.61,12.59,12.6,67200.0,12.59,12.61,12.59,12.6,67200.0
2004-11-02 14:00:00,12.59,12.61,12.59,12.61,77600.0,12.59,12.61,12.59,12.61,77600.0
2004-11-02 14:30:00,12.6,12.61,12.58,12.59,118000.0,12.6,12.61,12.58,12.59,118000.0
2004-11-02 15:00:00,12.59,12.59,12.54,12.54,161600.0,12.59,12.59,12.54,12.54,161600.0
2004-11-02 15:30:00,12.55,12.59,12.51,12.59,260400.0,12.55,12.59,12.51,12.59,260400.0
2004-11-03 09:30:00,12.59,12.88,12.59,12.83,51200.0,12.59,12.88,12.59,12.83,51200.0
2004-11-03 10:00:00,12.83,12.86,12.76,12.81,46400.0,12.83,12.86,12.76,12.81,46400.0
2004-11-03 10:30:00,12.83,12.9,12.83,12.84,34400.0,12.83,12.9,12.83,12.84,34400.0
2004-11-03 11:00:00,12.84,12.85,12.81,12.83,31600.0,12.84,12.85,12.81,12.83,31600.0
2004-11-03 11:30:00,12.83,12.83,12.8,12.8,36400.0,12.83,12.83,12.8,12.8,36400.0
2004-11-03 12:00:00,12.81,12.83,12.81,12.83,25200.0,12.81,12.83,12.81,12.83,25200.0
2004-11-03 12:30:00,12.83,12.83,12.83,12.83,32000.0,12.83,12.83,12.83,12.83,32000.0
2004-11-03 13:00:00,12.83,12.84,12.8,12.82,36800.0,12.83,12.84,12.8,12.82,36800.0
2004-11-03 13:30:00,12.82,12.83,12.81,12.81,32400.0,12.82,12.83,12.81,12.81,32400.0
2004-11-03 14:00:00,12.81,12.82,12.8,12.81,43200.0,12.81,12.82,12.8,12.81,43200.0
2004-11-03 14:30:00,12.82,12.82,12.81,12.81,43600.0,12.82,12.82,12.81,12.81,43600.0
2004-11-03 15:00:00,12.81,12.82,12.81,12.81,81600.0,12.81,12.82,12.81,12.81,81600.0
2004-11-03 15:30:00,12.81,12.83,12.81,12.83,110400.0,12.81,12.83,12.81,12.83,110400.0
2004-11-04 09:30:00,12.86,12.97,12.8,12.94,172800.0,12.86,12.97,12.8,12.94,172800.0
2004-11-04 10:00:00,12.94,12.98,12.9,12.92,60400.0,12.94,12.98,12.9,12.92,60400.0
2004-11-04 10:30:00,12.93,13.04,12.93,13.0,110400.0,12.93,13.04,12.93,13.0,110400.0
2004-11-04 11:00:00,12.97,13.0,12.92,12.95,36400.0,12.97,13.0,12.92,12.95,36400.0
2004-11-04 11:30:00,12.95,12.97,12.91,12.93,38800.0,12.95,12.97,12.91,12.93,38800.0
2004-11-04 12:00:00,12.94,12.95,12.91,12.91,33600.0,12.94,12.95,12.91,12.91,33600.0
2004-11-04 12:30:00,12.92,12.93,12.9,12.9,34000.0,12.92,12.93,12.9,12.9,34000.0
2004-11-04 13:00:00,12.88,12.9,12.86,12.87,19200.0,12.88,12.9,12.86,12.87,19200.0
2004-11-04 13:30:00,12.87,12.94,12.87,12.93,40000.0,12.87,12.94,12.87,12.93,40000.0
2004-11-04 14:00:00,12.92,12.94,12.9,12.94,22000.0,12.92,12.94,12.9,12.94,22000.0
2004-11-04 14:30:00,12.92,12.95,12.92,12.93,34000.0,12.92,12.95,12.92,12.93,34000.0
2004-11-04 15:00:00,12.92,12.92,12.89,12.89,38800.0,12.92,12.92,12.89,12.89,38800.0
2004-11-04 15:30:00,12.88,12.97,12.88,12.93,85200.0,12.88,12.97,12.88,12.93,85200.0
2004-11-05 09:30:00,12.99,13.08,12.9,13.03,41200.0,12.99,13.08,12.9,13.03,41200.0
2004-11-05 10:00:00,12.99,13.13,12.99,13.09,34400.0,12.99,13.13,12.99,13.09,34400.0
2004-11-05 10:30:00,13.07,13.07,12.99,13.03,57600.0,13.07,13.07,12.99,13.03,57600.0
2004-11-05 11:00:00,13.02,13.04,12.97,12.97,38400.0,13.02,13.04,12.97,12.97,38400.0
2004-11-05 11:30:00,12.99,12.99,12.92,12.95,54400.0,12.99,12.99,12.92,12.95,54400.0
2004-11-05 12:00:00,12.94,12.95,12.92,12.92,9600.0,12.94,12.95,12.92,12.92,9600.0
2004-11-05 12:30:00,12.93,12.98,12.92,12.95,9200.0,12.93,12.98,12.92,12.95,9200.0
2004-11-05 13:00:00,12.96,12.97,12.89,12.95,27600.0,12.96,12.97,12.89,12.95,27600.0
2004-11-05 13:30:00,12.93,12.97,12.9,12.92,26400.0,12.93,12.97,12.9,12.92,26400.0
2004-11-05 14:00:00,12.94,12.97,12.92,12.97,26000.0,12.94,12.97,12.92,12.97,26000.0
2004-11-05 14:30:00,12.98,13.0,12.97,12.99,27600.0,12.98,13.0,12.97,12.99,27600.0
2004-11-05 15:00:00,12.99,13.02,12.97,13.01,52000.0,12.99,13.02,12.97,13.01,52000.0
2004-11-05 15:30:00,13.01,13.08,13.01,13.07,112000.0,13.01,13.08,13.01,13.07,112000.0
2004-11-08 09:30:00,13.01,13.1,12.94,12.94,31600.0,13.01,13.1,12.94,12.94,31600.0
2004-11-08 10:00:00,12.94,12.98,12.85,12.92,60400.0,12.94,12.98,12.85,12.92,60400.0
2004-11-08 10:30:00,12.92,12.92,12.88,12.9,36000.0,12.92,12.92,12.88,12.9,36000.0
2004-11-08 11:00:00,12.91,12.92,12.89,12.9,40800.0,12.91,12.92,12.89,12.9,40800.0
2004-11-08 11:30:00,12.91,12.91,12.9,12.91,24400.0,12.91,12.91,12.9,12.91,24400.0
2004-11-08 12:00:00,12.91,12.91,12.91,12.91,12400.0,12.91,12.91,12.91,12.91,12400.0
2004-11-08 12:30:00,12.91,12.91,12.91,12.91,10800.0,12.91,12.91,12.91,12.91,10800.0
2004-11-08 13:00:00,12.91,12.91,12.89,12.89,13600.0,12.91,12.91,12.89,12.89,13600.0
2004-11-08 13:30:00,12.89,12.91,12.89,12.89,24800.0,12.89,12.91,12.89,12.89,24800.0
2004-11-08 14:00:00,12.89,12.9,12.88,12.88,44800.0,12.89,12.9,12.88,12.88,44800.0
2004-11-08 14:30:00,12.88,12.91,12.88,12.9,100800.0,12.88,12.91,12.88,12.9,100800.0
2004-11-08 15:00:00,12.9,12.93,12.9,12.93,55200.0,12.9,12.93,12.9,12.93,55200.0
2004-11-08 15:30:00,12.93,12.96,12.91,12.95,63200.0,12.93,12.96,12.91,12.95,63200.0
2004-11-09 09:30:00,12.95,13.0,12.95,12.99,14000.0,12.95,13.0,12.95,12.99,14000.0
2004-11-09 10:00:00,12.97,13.02,12.97,13.02,61600.0,12.97,13.02,12.97,13.02,61600.0
2004-11-09 10:30:00,13.05,13.06,13.01,13.01,18000.0,13.05,13.06,13.01,13.01,18000.0
2004-11-09 11:00:00,13.03,13.03,12.97,12.97,31200.0,13.03,13.03,12.97,12.97,31200.0
2004-11-09 11:30:00,12.99,13.01,12.87,12.9,33600.0,12.99,13.01,12.87,12.9,33600.0
2004-11-09 12:00:00,12.91,12.91,12.88,12.88,24000.0,12.91,12.91,12.88,12.88,24000.0
2004-11-09 12:30:00,12.88,12.91,12.88,12.91,11600.0,12.88,12.91,12.88,12.91,11600.0
2004-11-09 13:00:00,12.89,12.89,12.88,12.88,9200.0,12.89,12.89,12.88,12.88,9200.0
2004-11-09 13:30:00,12.88,12.9,12.88,12.9,17200.0,12.88,12.9,12.88,12.9,17200.0
2004-11-09 14:00:00,12.9,12.96,12.9,12.95,59600.0,12.9,12.96,12.9,12.95,59600.0
2004-11-09 14:30:00,12.95,12.99,12.94,12.96,39200.0,12.95,12.99,12.94,12.96,39200.0
2004-11-09 15:00:00,12.96,12.97,12.95,12.96,118000.0,12.96,12.97,12.95,12.96,118000.0
2004-11-09 15:30:00,12.96,12.98,12.93,12.94,49200.0,12.96,12.98,12.93,12.94,49200.0
2004-11-10 09:30:00,12.98,13.03,12.97,13.02,17200.0,12.98,13.03,12.97,13.02,17200.0
2004-11-10 10:00:00,13.04,13.09,13.03,13.06,7200.0,13.04,13.09,13.03,13.06,7200.0
2004-11-10 10:30:00,13.07,13.11,13.07,13.08,14000.0,13.07,13.11,13.07,13.08,14000.0
2004-11-10 11:00:00,13.09,13.11,13.09,13.09,44000.0,13.09,13.11,13.09,13.09,44000.0
2004-11-10 11:30:00,13.08,13.11,13.08,13.11,24000.0,13.08,13.11,13.08,13.11,24000.0
2004-11-10 12:00:00,13.13,13.13,13.0,13.0,22000.0,13.13,13.13,13.0,13.0,22000.0
2004-11-10 12:30:00,13.01,13.09,13.01,13.09,20800.0,13.01,13.09,13.01,13.09,20800.0
2004-11-10 13:00:00,13.09,13.09,13.07,13.08,7200.0,13.09,13.09,13.07,13.08,7200.0
2004-11-10 13:30:00,13.07,13.08,13.04,13.07,70400.0,13.07,13.08,13.04,13.07,70400.0
2004-11-10 14:00:00,13.05,13.06,13.0,13.04,130800.0,13.05,13.06,13.0,13.04,130800.0
2004-11-10 14:30:00,13.05,13.07,13.01,13.05,71600.0,13.05,13.07,13.01,13.05,71600.0
2004-11-10 15:00:00,13.04,13.04,12.96,12.96,45200.0,13.04,13.04,12.96,12.96,45200.0
2004-11-10 15:30:00,12.96,13.0,12.9,13.0,148800.0,12.96,13.0,12.9,13.0,148800.0
2004-11-11 09:30:00,13.01,13.14,12.93,13.11,34000.0,13.01,13.14,12.93,13.11,34000.0
2004-11-11 10:00:00,13.11,13.12,13.0,13.04,24000.0,13.11,13.12,13.0,13.04,24000.0
2004-11-11 10:30:00,13.01,13.01,12.93,12.96,42800.0,13.01,13.01,12.93,12.96,42800.0
2004-11-11 11:00:00,12.96,12.97,12.94,12.95,43200.0,12.96,12.97,12.94,12.95,43200.0
2004-11-11 11:30:00,12.94,12.96,12.94,12.94,12000.0,12.94,12.96,12.94,12.94,12000.0
2004-11-11 12:00:00,12.97,12.97,12.94,12.94,22800.0,12.97,12.97,12.94,12.94,22800.0
2004-11-11 12:30:00,12.95,12.95,12.94,12.94,18000.0,12.95,12.95,12.94,12.94,18000.0
2004-11-11 13:00:00,12.95,12.95,12.94,12.94,48800.0,12.95,12.95,12.94,12.94,48800.0
2004-11-11 13:30:00,12.94,12.95,12.94,12.95,17600.0,12.94,12.95,12.94,12.95,17600.0
2004-11-11 14:00:00,12.94,12.97,12.94,12.94,42000.0,12.94,12.97,12.94,12.94,42000.0
2004-11-11 14:30:00,12.95,12.96,12.94,12.95,95600.0,12.95,12.96,12.94,12.95,95600.0
2004-11-11 15:00:00,12.95,12.96,12.93,12.96,244000.0,12.95,12.96,12.93,12.96,244000.0
2004-11-11 15:30:00,12.96,12.96,12.92,12.94,201600.0,12.96,12.96,12.92,12.94,201600.0
2004-11-12 09:30:00,12.98,13.02,12.81,12.85,27200.0,12.98,13.02,12.81,12.85,27200.0
2004-11-12 10:00:00,12.85,12.91,12.8,12.8,41200.0,12.85,12.91,12.8,12.8,41200.0
2004-11-12 10:30:00,12.79,12.81,12.76,12.76,12800.0,12.79,12.81,12.76,12.76,12800.0
2004-11-12 11:00:00,12.77,12.79,12.75,12.76,20400.0,12.77,12.79,12.75,12.76,20400.0
2004-11-12 11:30:00,12.78,12.78,12.73,12.74,9600.0,12.78,12.78,12.73,12.74,9600.0
2004-11-12 12:00:00,12.73,12.77,12.73,12.74,12000.0,12.73,12.77,12.73,12.74,12000.0
2004-11-12 12:30:00,12.76,12.77,12.75,12.76,2400.0,12.76,12.77,12.75,12.76,2400.0
2004-11-12 13:00:00,12.77,12.77,12.74,12.74,21200.0,12.77,12.77,12.74,12.74,21200.0
2004-11-12 13:30:00,12.75,12.76,12.74,12.76,38400.0,12.75,12.76,12.74,12.76,38400.0
2004-11-12 14:00:00,12.76,12.77,12.75,12.77,16000.0,12.76,12.77,12.75,12.77,16000.0
2004-11-12 14:30:00,12.76,12.79,12.75,12.76,50800.0,12.76,12.79,12.75,12.76,50800.0
2004-11-12 15:00:00,12.76,12.76,12.74,12.76,76800.0,12.76,12.76,12.74,12.76,76800.0
2004-11-12 15:30:00,12.76,12.86,12.76,12.81,246400.0,12.76,12.86,12.76,12.81,246400.0
2004-11-15 09:30:00,12.75,13.0,12.72,13.0,48000.0,12.75,13.0,12.72,13.0,48000.0
2004-11-15 10:00:00,12.99,13.0,12.88,12.92,39600.0,12.99,13.0,12.88,12.92,39600.0
2004-11-15 10:30:00,12.95,12.95,12.87,12.87,22800.0,12.95,12.95,12.87,12.87,22800.0
2004-11-15 11:00:00,12.87,12.87,12.81,12.84,41200.0,12.87,12.87,12.81,12.84,41200.0
2004-11-15 11:30:00,12.83,12.87,12.83,12.86,24400.0,12.83,12.87,12.83,12.86,24400.0
2004-11-15 12:00:00,12.86,12.9,12.85,12.88,57200.0,12.86,12.9,12.85,12.88,57200.0
2004-11-15 12:30:00,12.88,12.88,12.86,12.88,44000.0,12.88,12.88,12.86,12.88,44000.0
2004-11-15 13:00:00,12.87,12.87,12.86,12.86,13200.0,12.87,12.87,12.86,12.86,13200.0
2004-11-15 13:30:00,12.85,12.86,12.82,12.82,15600.0,12.85,12.86,12.82,12.82,15600.0
2004-11-15 14:00:00,12.81,12.81,12.77,12.79,14800.0,12.81,12.81,12.77,12.79,14800.0
2004-11-15 14:30:00,12.79,12.8,12.78,12.78,58400.0,12.79,12.8,12.78,12.78,58400.0
2004-11-15 15:00:00,12.78,12.8,12.72,12.74,50400.0,12.78,12.8,12.72,12.74,50400.0
2004-11-15 15:30:00,12.74,12.8,12.72,12.79,60000.0,12.74,12.8,12.72,12.79,60000.0
2004-11-16 09:30:00,12.87,12.89,12.81,12.87,46400.0,12.87,12.89,12.81,12.87,46400.0
2004-11-16 10:00:00,12.88,12.88,12.79,12.8,61600.0,12.88,12.88,12.79,12.8,61600.0
2004-11-16 10:30:00,12.83,12.83,12.78,12.79,41200.0,12.83,12.83,12.78,12.79,41200.0
2004-11-16 11:00:00,12.81,12.82,12.77,12.78,26000.0,12.81,12.82,12.77,12.78,26000.0
2004-11-16 11:30:00,12.8,12.81,12.77,12.79,18800.0,12.8,12.81,12.77,12.79,18800.0
2004-11-16 12:00:00,12.81,12.81,12.74,12.77,30400.0,12.81,12.81,12.74,12.77,30400.0
2004-11-16 12:30:00,12.77,12.78,12.74,12.76,27600.0,12.77,12.78,12.74,12.76,27600.0
2004-11-16 13:00:00,12.76,12.78,12.75,12.76,16800.0,12.76,12.78,12.75,12.76,16800.0
2004-11-16 13:30:00,12.77,12.79,12.76,12.76,21200.0,12.77,12.79,12.76,12.76,21200.0
2004-11-16 14:00:00,12.75,12.76,12.71,12.72,20000.0,12.75,12.76,12.71,12.72,20000.0
2004-11-16 14:30:00,12.72,12.74,12.72,12.74,22400.0,12.72,12.74,12.72,12.74,22400.0
2004-11-16 15:00:00,12.74,12.75,12.74,12.75,81200.0,12.74,12.75,12.74,12.75,81200.0
2004-11-16 15:30:00,12.75,12.75,12.72,12.74,50000.0,12.75,12.75,12.72,12.74,50000.0
2004-11-17 09:30:00,12.71,12.76,12.69,12.74,78800.0,12.71,12.76,12.69,12.74,78800.0
2004-11-17 10:00:00,12.72,12.76,12.71,12.72,56800.0,12.72,12.76,12.71,12.72,56800.0
2004-11-17 10:30:00,12.71,12.72,12.64,12.66,101600.0,12.71,12.72,12.64,12.66,101600.0
2004-11-17 11:00:00,12.68,12.68,12.63,12.68,39600.0,12.68,12.68,12.63,12.68,39600.0
2004-11-17 11:30:00,12.68,12.68,12.59,12.64,36400.0,12.68,12.68,12.59,12.64,36400.0
2004-11-17 12:00:00,12.63,12.64,12.6,12.61,35600.0,12.63,12.64,12.6,12.61,35600.0
2004-11-17 12:30:00,12.61,12.61,12.54,12.56,44800.0,12.61,12.61,12.54,12.56,44800.0
2004-11-17 13:00:00,12.56,12.58,12.5,12.52,34000.0,12.56,12.58,12.5,12.52,34000.0
2004-11-17 13:30:00,12.53,12.55,12.46,12.47,85200.0,12.53,12.55,12.46,12.47,85200.0
2004-11-17 14:00:00,12.47,12.5,12.47,12.49,84000.0,12.47,12.5,12.47,12.49,84000.0
2004-11-17 14:30:00,12.49,12.49,12.46,12.49,44800.0,12.49,12.49,12.46,12.49,44800.0
2004-11-17 15:00:00,12.49,12.5,12.47,12.47,70400.0,12.49,12.5,12.47,12.47,70400.0
2004-11-17 15:30:00,12.46,12.51,12.45,12.5,219600.0,12.46,12.51,12.45,12.5,219600.0
2004-11-18 09:30:00,12.44,12.59,12.44,12.59,48800.0,12.44,12.59,12.44,12.59,48800.0
2004-11-18 10:00:00,12.6,12.6,12.55,12.56,106400.0,12.6,12.6,12.55,12.56,106400.0
2004-11-18 10:30:00,12.57,12.57,12.52,12.52,93600.0,12.57,12.57,12.52,12.52,93600.0
2004-11-18 11:00:00,12.52,12.62,12.52,12.57,33200.0,12.52,12.62,12.52,12.57,33200.0
2004-11-18 11:30:00,12.59,12.63,12.56,12.61,33200.0,12.59,12.63,12.56,12.61,33200.0
2004-11-18 12:00:00,12.6,12.61,12.6,12.6,28800.0,12.6,12.61,12.6,12.6,28800.0
2004-11-18 12:30:00,12.6,12.63,12.59,12.63,14800.0,12.6,12.63,12.59,12.63,14800.0
2004-11-18 13:00:00,12.62,12.65,12.62,12.65,44000.0,12.62,12.65,12.62,12.65,44000.0
2004-11-18 13:30:00,12.64,12.69,12.63,12.69,23600.0,12.64,12.69,12.63,12.69,23600.0
2004-11-18 14:00:00,12.67,12.67,12.65,12.65,23200.0,12.67,12.67,12.65,12.65,23200.0
2004-11-18 14:30:00,12.64,12.66,12.63,12.64,62800.0,12.64,12.66,12.63,12.64,62800.0
2004-11-18 15:00:00,12.64,12.65,12.62,12.63,66000.0,12.64,12.65,12.62,12.63,66000.0
2004-11-18 15:30:00,12.63,12.66,12.63,12.63,132000.0,12.63,12.66,12.63,12.63,132000.0
2004-11-19 09:30:00,12.72,12.72,12.66,12.66,84000.0,12.72,12.72,12.66,12.66,84000.0
2004-11-19 10:00:00,12.66,12.66,12.56,12.58,59200.0,12.66,12.66,12.56,12.58,59200.0
2004-11-19 10:30:00,12.58,12.6,12.58,12.59,54000.0,12.58,12.6,12.58,12.59,54000.0
2004-11-19 11:00:00,12.6,12.6,12.58,12.6,22800.0,12.6,12.6,12.58,12.6,22800.0
2004-11-19 11:30:00,12.59,12.63,12.59,12.59,14800.0,12.59,12.63,12.59,12.59,14800.0
2004-11-19 12:00:00,12.59,12.61,12.59,12.59,13200.0,12.59,12.61,12.59,12.59,13200.0
2004-11-19 12:30:00,12.6,12.64,12.6,12.64,22000.0,12.6,12.64,12.6,12.64,22000.0
2004-11-19 13:00:00,12.63,12.63,12.6,12.6,22400.0,12.63,12.63,12.6,12.6,22400.0
2004-11-19 13:30:00,12.6,12.61,12.6,12.6,15200.0,12.6,12.61,12.6,12.6,15200.0
2004-11-19 14:00:00,12.6,12.61,12.59,12.59,22800.0,12.6,12.61,12.59,12.59,22800.0
2004-11-19 14:30:00,12.58,12.58,12.56,12.56,53200.0,12.58,12.58,12.56,12.56,53200.0
2004-11-19 15:00:00,12.57,12.57,12.52,12.53,119200.0,12.57,12.57,12.52,12.53,119200.0
2004-11-19 15:30:00,12.52,12.53,12.47,12.49,426000.0,12.52,12.53,12.47,12.49,426000.0
2004-11-22 09:30:00,12.45,12.56,12.43,12.53,53200.0,12.45,12.56,12.43,12.53,53200.0
2004-11-22 10:00:00,12.53,12.55,12.53,12.55,29200.0,12.53,12.55,12.53,12.55,29200.0
2004-11-22 10:30:00,12.54,12.55,12.54,12.55,17200.0,12.54,12.55,12.54,12.55,17200.0
2004-11-22 11:00:00,12.54,12.6,12.54,12.56,33600.0,12.54,12.6,12.54,12.56,33600.0
2004-11-22 11:30:00,12.56,12.57,12.55,12.55,34800.0,12.56,12.57,12.55,12.55,34800.0
2004-11-22 12:00:00,12.55,12.55,12.53,12.53,24800.0,12.55,12.55,12.53,12.53,24800.0
2004-11-22 12:30:00,12.54,12.54,12.52,12.52,42800.0,12.54,12.54,12.52,12.52,42800.0
2004-11-22 13:00:00,12.52,12.53,12.51,12.51,20400.0,12.52,12.53,12.51,12.51,20400.0
2004-11-22 13:30:00,12.52,12.54,12.52,12.53,32800.0,12.52,12.54,12.52,12.53,32800.0
2004-11-22 14:00:00,12.53,12.54,12.51,12.51,68400.0,12.53,12.54,12.51,12.51,68400.0
2004-11-22 14:30:00,12.52,12.52,12.51,12.51,34800.0,12.52,12.52,12.51,12.51,34800.0
2004-11-22 15:00:00,12.51,12.52,12.51,12.52,108800.0,12.51,12.52,12.51,12.52,108800.0
2004-11-22 15:30:00,12.51,12.53,12.51,12.52,133200.0,12.51,12.53,12.51,12.52,133200.0
2004-11-23 09:30:00,12.55,12.55,12.48,12.52,43600.0,12.55,12.55,12.48,12.52,43600.0
2004-11-23 10:00:00,12.55,12.58,12.55,12.56,60400.0,12.55,12.58,12.55,12.56,60400.0
2004-11-23 10:30:00,12.57,12.58,12.56,12.56,10800.0,12.57,12.58,12.56,12.56,10800.0
2004-11-23 11:00:00,12.56,12.56,12.54,12.54,36000.0,12.56,12.56,12.54,12.54,36000.0
2004-11-23 11:30:00,12.53,12.56,12.53,12.53,35200.0,12.53,12.56,12.53,12.53,35200.0
2004-11-23 12:00:00,12.53,12.57,12.53,12.57,32800.0,12.53,12.57,12.53,12.57,32800.0
2004-11-23 12:30:00,12.56,12.56,12.54,12.54,34800.0,12.56,12.56,12.54,12.54,34800.0
2004-11-23 13:00:00,12.55,12.56,12.54,12.56,32800.0,12.55,12.56,12.54,12.56,32800.0
2004-11-23 13:30:00,12.56,12.57,12.56,12.57,12400.0,12.56,12.57,12.56,12.57,12400.0
2004-11-23 14:00:00,12.57,12.58,12.56,12.58,35600.0,12.57,12.58,12.56,12.58,35600.0
2004-11-23 14:30:00,12.58,12.58,12.56,12.56,35600.0,12.58,12.58,12.56,12.56,35600.0
2004-11-23 15:00:00,12.57,12.57,12.49,12.49,102000.0,12.57,12.57,12.49,12.49,102000.0
2004-11-23 15:30:00,12.5,12.56,12.5,12.55,60400.0,12.5,12.56,12.5,12.55,60400.0
2004-11-24 09:30:00,12.51,12.69,12.51,12.63,48800.0,12.51,12.69,12.51,12.63,48800.0
2004-11-24 10:00:00,12.65,12.65,12.64,12.64,14800.0,12.65,12.65,12.64,12.64,14800.0
2004-11-24 10:30:00,12.65,12.71,12.65,12.69,59200.0,12.65,12.71,12.65,12.69,59200.0
2004-11-24 11:00:00,12.69,12.71,12.68,12.71,16000.0,12.69,12.71,12.68,12.71,16000.0
2004-11-24 11:30:00,12.71,12.71,12.7,12.71,29600.0,12.71,12.71,12.7,12.71,29600.0
2004-11-24 12:00:00,12.71,12.71,12.68,12.68,17200.0,12.71,12.71,12.68,12.68,17200.0
2004-11-24 12:30:00,12.68,12.71,12.68,12.71,18400.0,12.68,12.71,12.68,12.71,18400.0
2004-11-24 13:00:00,12.7,12.72,12.7,12.72,40800.0,12.7,12.72,12.7,12.72,40800.0
2004-11-24 13:30:00,12.71,12.75,12.71,12.73,28000.0,12.71,12.75,12.71,12.73,28000.0
2004-11-24 14:00:00,12.73,12.74,12.72,12.74,8000.0,12.73,12.74,12.72,12.74,8000.0
2004-11-24 14:30:00,12.74,12.75,12.73,12.73,39600.0,12.74,12.75,12.73,12.73,39600.0
2004-11-24 15:00:00,12.73,12.75,12.72,12.74,60000.0,12.73,12.75,12.72,12.74,60000.0
2004-11-24 15:30:00,12.74,12.75,12.73,12.73,78800.0,12.74,12.75,12.73,12.73,78800.0
2004-11-26 09:30:00,12.75,12.87,12.75,12.81,36400.0,12.75,12.87,12.75,12.81,36400.0
2004-11-26 10:00:00,12.79,12.79,12.78,12.78,16000.0,12.79,12.79,12.78,12.78,16000.0
2004-11-26 10:30:00,12.78,12.82,12.78,12.79,11600.0,12.78,12.82,12.78,12.79,11600.0
2004-11-26 11:00:00,12.79,12.86,12.79,12.86,7600.0,12.79,12.86,12.79,12.86,7600.0
2004-11-26 11:30:00,12.86,12.86,12.84,12.84,11200.0,12.86,12.86,12.84,12.84,11200.0
2004-11-26 12:00:00,12.84,12.85,12.83,12.84,38000.0,12.84,12.85,12.83,12.84,38000.0
2004-11-26 12:30:00,12.84,12.85,12.81,12.83,104000.0,12.84,12.85,12.81,12.83,104000.0
2004-11-29 09:30:00,12.83,12.92,12.83,12.92,52400.0,12.83,12.92,12.83,12.92,52400.0
2004-11-29 10:00:00,12.92,12.92,12.86,12.88,78400.0,12.92,12.92,12.86,12.88,78400.0
2004-11-29 10:30:00,12.87,12.9,12.86,12.86,49200.0,12.87,12.9,12.86,12.86,49200.0
2004-11-29 11:00:00,12.86,12.89,12.8,12.84,104800.0,12.86,12.89,12.8,12.84,104800.0
2004-11-29 11:30:00,12.84,12.85,12.79,12.85,85200.0,12.84,12.85,12.79,12.85,85200.0
2004-11-29 12:00:00,12.84,12.88,12.84,12.85,34000.0,12.84,12.88,12.84,12.85,34000.0
2004-11-29 12:30:00,12.86,12.86,12.84,12.86,28000.0,12.86,12.86,12.84,12.86,28000.0
2004-11-29 13:00:00,12.87,12.88,12.85,12.86,39600.0,12.87,12.88,12.85,12.86,39600.0
2004-11-29 13:30:00,12.87,12.88,12.86,12.88,50400.0,12.87,12.88,12.86,12.88,50400.0
2004-11-29 14:00:00,12.88,12.9,12.86,12.9,24800.0,12.88,12.9,12.86,12.9,24800.0
2004-11-29 14:30:00,12.91,12.91,12.87,12.89,88800.0,12.91,12.91,12.87,12.89,88800.0
2004-11-29 15:00:00,12.9,12.91,12.87,12.88,92000.0,12.9,12.91,12.87,12.88,92000.0
2004-11-29 15:30:00,12.87,12.9,12.87,12.88,85600.0,12.87,12.9,12.87,12.88,85600.0
2004-11-30 09:30:00,12.82,12.9,12.82,12.83,57600.0,12.82,12.9,12.82,12.83,57600.0
2004-11-30 10:00:00,12.85,12.89,12.83,12.88,64000.0,12.85,12.89,12.83,12.88,64000.0
2004-11-30 10:30:00,12.88,12.9,12.86,12.87,40000.0,12.88,12.9,12.86,12.87,40000.0
2004-11-30 11:00:00,12.87,12.92,12.87,12.9,31200.0,12.87,12.92,12.87,12.9,31200.0
2004-11-30 11:30:00,12.9,13.0,12.9,12.97,91200.0,12.9,13.0,12.9,12.97,91200.0
2004-11-30 12:00:00,12.96,12.96,12.91,12.92,23200.0,12.96,12.96,12.91,12.92,23200.0
2004-11-30 12:30:00,12.92,12.95,12.92,12.95,8000.0,12.92,12.95,12.92,12.95,8000.0
2004-11-30 13:00:00,12.95,12.96,12.95,12.95,16400.0,12.95,12.96,12.95,12.95,16400.0
2004-11-30 13:30:00,12.95,12.96,12.94,12.95,20400.0,12.95,12.96,12.94,12.95,20400.0
2004-11-30 14:00:00,12.94,12.97,12.94,12.95,27600.0,12.94,12.97,12.94,12.95,27600.0
2004-11-30 14:30:00,12.94,12.96,12.93,12.96,24000.0,12.94,12.96,12.93,12.96,24000.0
2004-11-30 15:00:00,12.96,12.97,12.95,12.95,60000.0,12.96,12.97,12.95,12.95,60000.0
2004-11-30 15:30:00,12.95,12.96,12.91,12.93,90400.0,12.95,12.96,12.91,12.93,90400.0
2004-12-01 09:30:00,13.0,13.0,12.94,12.97,37200.0,13.0,13.0,12.94,12.97,37200.0
2004-12-01 10:00:00,12.97,12.98,12.96,12.97,63200.0,12.97,12.98,12.96,12.97,63200.0
2004-12-01 10:30:00,12.98,13.0,12.98,12.99,42800.0,12.98,13.0,12.98,12.99,42800.0
2004-12-01 11:00:00,12.99,13.02,12.99,13.01,42800.0,12.99,13.02,12.99,13.01,42800.0
2004-12-01 11:30:00,13.0,13.08,12.99,13.08,18000.0,13.0,13.08,12.99,13.08,18000.0
2004-12-01 12:00:00,13.07,13.12,13.06,13.09,24800.0,13.07,13.12,13.06,13.09,24800.0
2004-12-01 12:30:00,13.09,13.09,13.07,13.09,5600.0,13.09,13.09,13.07,13.09,5600.0
2004-12-01 13:00:00,13.09,13.12,13.09,13.1,28800.0,13.09,13.12,13.09,13.1,28800.0
2004-12-01 13:30:00,13.1,13.1,13.06,13.06,35200.0,13.1,13.1,13.06,13.06,35200.0
2004-12-01 14:00:00,13.06,13.07,13.06,13.06,13200.0,13.06,13.07,13.06,13.06,13200.0
2004-12-01 14:30:00,13.06,13.06,13.04,13.06,42400.0,13.06,13.06,13.04,13.06,42400.0
2004-12-01 15:00:00,13.05,13.07,13.04,13.05,46000.0,13.05,13.07,13.04,13.05,46000.0
2004-12-01 15:30:00,13.04,13.09,13.04,13.06,118000.0,13.04,13.09,13.04,13.06,118000.0
2004-12-02 09:30:00,13.09,13.13,12.87,13.08,98000.0,13.09,13.13,12.87,13.08,98000.0
2004-12-02 10:00:00,13.07,13.1,13.05,13.1,21600.0,13.07,13.1,13.05,13.1,21600.0
2004-12-02 10:30:00,13.1,13.13,13.1,13.13,18000.0,13.1,13.13,13.1,13.13,18000.0
2004-12-02 11:00:00,13.13,13.15,13.12,13.14,30000.0,13.13,13.15,13.12,13.14,30000.0
2004-12-02 11:30:00,13.14,13.14,13.1,13.11,25600.0,13.14,13.14,13.1,13.11,25600.0
2004-12-02 12:00:00,13.11,13.11,13.09,13.09,18000.0,13.11,13.11,13.09,13.09,18000.0
2004-12-02 12:30:00,13.08,13.09,13.08,13.08,33600.0,13.08,13.09,13.08,13.08,33600.0
2004-12-02 13:00:00,13.08,13.09,13.08,13.09,17200.0,13.08,13.09,13.08,13.09,17200.0
2004-12-02 13:30:00,13.09,13.1,13.08,13.1,31600.0,13.09,13.1,13.08,13.1,31600.0
2004-12-02 14:00:00,13.1,13.1,13.08,13.09,28400.0,13.1,13.1,13.08,13.09,28400.0
2004-12-02 14:30:00,13.09,13.09,13.06,13.06,4000.0,13.09,13.09,13.06,13.06,4000.0
2004-12-02 15:00:00,13.06,13.06,13.05,13.06,17600.0,13.06,13.06,13.05,13.06,17600.0
2004-12-02 15:30:00,13.05,13.08,13.04,13.08,82800.0,13.05,13.08,13.04,13.08,82800.0
2004-12-03 09:30:00,13.13,13.15,13.06,13.08,29600.0,13.13,13.15,13.06,13.08,29600.0
2004-12-03 10:00:00,13.08,13.1,13.02,13.03,63200.0,13.08,13.1,13.02,13.03,63200.0
2004-12-03 10:30:00,13.04,13.1,13.04,13.05,11600.0,13.04,13.1,13.04,13.05,11600.0
2004-12-03 11:00:00,13.07,13.07,13.05,13.05,10000.0,13.07,13.07,13.05,13.05,10000.0
2004-12-03 11:30:00,13.05,13.1,13.05,13.08,9200.0,13.05,13.1,13.05,13.08,9200.0
2004-12-03 12:00:00,13.09,13.09,13.06,13.06,20000.0,13.09,13.09,13.06,13.06,20000.0
2004-12-03 12:30:00,13.06,13.06,13.0,13.02,21600.0,13.06,13.06,13.0,13.02,21600.0
2004-12-03 13:00:00,13.01,13.04,13.01,13.02,19200.0,13.01,13.04,13.01,13.02,19200.0
2004-12-03 13:30:00,13.02,13.02,12.91,12.97,29600.0,13.02,13.02,12.91,12.97,29600.0
2004-12-03 14:00:00,12.97,13.02,12.97,12.99,5600.0,12.97,13.02,12.97,12.99,5600.0
2004-12-03 14:30:00,12.99,13.0,12.97,13.0,22000.0,12.99,13.0,12.97,13.0,22000.0
2004-12-03 15:00:00,13.01,13.02,13.0,13.0,41600.0,13.01,13.02,13.0,13.0,41600.0
2004-12-03 15:30:00,13.0,13.01,12.96,12.98,82000.0,13.0,13.01,12.96,12.98,82000.0
2004-12-06 09:30:00,13.04,13.04,12.82,12.84,24800.0,13.04,13.04,12.82,12.84,24800.0
2004-12-06 10:00:00,12.84,12.86,12.76,12.76,53600.0,12.84,12.86,12.76,12.76,53600.0
2004-12-06 10:30:00,12.76,12.79,12.74,12.76,37600.0,12.76,12.79,12.74,12.76,37600.0
2004-12-06 11:00:00,12.76,12.78,12.76,12.78,9600.0,12.76,12.78,12.76,12.78,9600.0
2004-12-06 11:30:00,12.78,12.8,12.75,12.79,19600.0,12.78,12.8,12.75,12.79,19600.0
2004-12-06 12:00:00,12.79,12.8,12.76,12.76,23600.0,12.79,12.8,12.76,12.76,23600.0
2004-12-06 12:30:00,12.79,12.79,12.75,12.78,21600.0,12.79,12.79,12.75,12.78,21600.0
2004-12-06 13:00:00,12.78,12.78,12.74,12.76,32800.0,12.78,12.78,12.74,12.76,32800.0
2004-12-06 13:30:00,12.75,12.76,12.74,12.76,20400.0,12.75,12.76,12.74,12.76,20400.0
2004-12-06 14:00:00,12.76,12.78,12.71,12.72,32400.0,12.76,12.78,12.71,12.72,32400.0
2004-12-06 14:30:00,12.72,12.76,12.72,12.75,48800.0,12.72,12.76,12.72,12.75,48800.0
2004-12-06 15:00:00,12.76,12.8,12.76,12.76,103600.0,12.76,12.8,12.76,12.76,103600.0
2004-12-06 15:30:00,12.76,12.76,12.7,12.7,114400.0,12.76,12.76,12.7,12.7,114400.0
2004-12-07 09:30:00,12.69,12.72,12.62,12.72,36400.0,12.69,12.72,12.62,12.72,36400.0
2004-12-07 10:00:00,12.71,12.72,12.67,12.72,16000.0,12.71,12.72,12.67,12.72,16000.0
2004-12-07 10:30:00,12.73,12.73,12.67,12.67,20400.0,12.73,12.73,12.67,12.67,20400.0
2004-12-07 11:00:00,12.7,12.73,12.7,12.72,8000.0,12.7,12.73,12.7,12.72,8000.0
2004-12-07 11:30:00,12.72,12.72,12.68,12.68,13200.0,12.72,12.72,12.68,12.68,13200.0
2004-12-07 12:00:00,12.7,12.7,12.69,12.69,9200.0,12.7,12.7,12.69,12.69,9200.0
2004-12-07 12:30:00,12.68,12.7,12.68,12.68,7600.0,12.68,12.7,12.68,12.68,7600.0
2004-12-07 13:00:00,12.69,12.69,12.57,12.58,25200.0,12.69,12.69,12.57,12.58,25200.0
2004-12-07 13:30:00,12.59,12.6,12.57,12.59,118400.0,12.59,12.6,12.57,12.59,118400.0
2004-12-07 14:00:00,12.59,12.61,12.59,12.59,52800.0,12.59,12.61,12.59,12.59,52800.0
2004-12-07 14:30:00,12.59,12.62,12.59,12.6,46800.0,12.59,12.62,12.59,12.6,46800.0
2004-12-07 15:00:00,12.6,12.61,12.59,12.61,74400.0,12.6,12.61,12.59,12.61,74400.0
2004-12-07 15:30:00,12.61,12.61,12.55,12.57,153200.0,12.61,12.61,12.55,12.57,153200.0
2004-12-08 09:30:00,12.54,12.67,12.53,12.63,133200.0,12.54,12.67,12.53,12.63,133200.0
2004-12-08 10:00:00,12.65,12.66,12.62,12.62,76400.0,12.65,12.66,12.62,12.62,76400.0
2004-12-08 10:30:00,12.63,12.65,12.62,12.65,14400.0,12.63,12.65,12.62,12.65,14400.0
2004-12-08 11:00:00,12.65,12.65,12.63,12.63,11200.0,12.65,12.65,12.63,12.63,11200.0
2004-12-08 11:30:00,12.64,12.67,12.63,12.63,50800.0,12.64,12.67,12.63,12.63,50800.0
2004-12-08 12:00:00,12.63,12.65,12.63,12.63,4400.0,12.63,12.65,12.63,12.63,4400.0
2004-12-08 12:30:00,12.65,12.65,12.63,12.63,12800.0,12.65,12.65,12.63,12.63,12800.0
2004-12-08 13:00:00,12.63,12.66,12.62,12.63,31600.0,12.63,12.66,12.62,12.63,31600.0
2004-12-08 13:30:00,12.63,12.75,12.63,12.63,69600.0,12.63,12.75,12.63,12.63,69600.0
2004-12-08 14:00:00,12.64,12.64,12.6,12.6,276000.0,12.64,12.64,12.6,12.6,276000.0
2004-12-08 14:30:00,12.6,12.64,12.6,12.6,67200.0,12.6,12.64,12.6,12.6,67200.0
2004-12-08 15:00:00,12.6,12.6,12.56,12.56,197600.0,12.6,12.6,12.56,12.56,197600.0
2004-12-08 15:30:00,12.56,12.65,12.55,12.59,168400.0,12.56,12.65,12.55,12.59,168400.0
2004-12-09 09:30:00,12.5,12.5,12.38,12.46,99600.0,12.5,12.5,12.38,12.46,99600.0
2004-12-09 10:00:00,12.46,12.47,12.46,12.47,32800.0,12.46,12.47,12.46,12.47,32800.0
2004-12-09 10:30:00,12.47,12.47,12.44,12.45,35600.0,12.47,12.47,12.44,12.45,35600.0
2004-12-09 11:00:00,12.45,12.48,12.45,12.46,25200.0,12.45,12.48,12.45,12.46,25200.0
2004-12-09 11:30:00,12.46,12.47,12.45,12.46,28400.0,12.46,12.47,12.45,12.46,28400.0
2004-12-09 12:00:00,12.47,12.53,12.46,12.53,12800.0,12.47,12.53,12.46,12.53,12800.0
2004-12-09 12:30:00,12.53,12.55,12.5,12.52,18000.0,12.53,12.55,12.5,12.52,18000.0
2004-12-09 13:00:00,12.55,12.6,12.52,12.58,35600.0,12.55,12.6,12.52,12.58,35600.0
2004-12-09 13:30:00,12.58,12.58,12.56,12.56,27200.0,12.58,12.58,12.56,12.56,27200.0
2004-12-09 14:00:00,12.56,12.56,12.54,12.54,32000.0,12.56,12.56,12.54,12.54,32000.0
2004-12-09 14:30:00,12.54,12.57,12.54,12.56,21200.0,12.54,12.57,12.54,12.56,21200.0
2004-12-09 15:00:00,12.58,12.58,12.56,12.57,73200.0,12.58,12.58,12.56,12.57,73200.0
2004-12-09 15:30:00,12.58,12.62,12.56,12.56,132400.0,12.58,12.62,12.56,12.56,132400.0
2004-12-10 09:30:00,12.63,12.76,12.62,12.73,51200.0,12.63,12.76,12.62,12.73,51200.0
2004-12-10 10:00:00,12.74,12.74,12.72,12.72,18400.0,12.74,12.74,12.72,12.72,18400.0
2004-12-10 10:30:00,12.7,12.71,12.68,12.71,20400.0,12.7,12.71,12.68,12.71,20400.0
2004-12-10 11:00:00,12.68,12.73,12.67,12.73,13200.0,12.68,12.73,12.67,12.73,13200.0
2004-12-10 11:30:00,12.72,12.74,12.71,12.71,4000.0,12.72,12.74,12.71,12.71,4000.0
2004-12-10 12:00:00,12.7,12.74,12.7,12.72,6000.0,12.7,12.74,12.7,12.72,6000.0
2004-12-10 12:30:00,12.74,12.81,12.73,12.81,20400.0,12.74,12.81,12.73,12.81,20400.0
2004-12-10 13:00:00,12.8,12.9,12.79,12.88,36000.0,12.8,12.9,12.79,12.88,36000.0
2004-12-10 13:30:00,12.88,12.88,12.81,12.85,14400.0,12.88,12.88,12.81,12.85,14400.0
2004-12-10 14:00:00,12.88,12.88,12.86,12.87,14000.0,12.88,12.88,12.86,12.87,14000.0
2004-12-10 14:30:00,12.86,12.92,12.86,12.92,30000.0,12.86,12.92,12.86,12.92,30000.0
2004-12-10 15:00:00,12.92,13.02,12.92,13.02,105600.0,12.92,13.02,12.92,13.02,105600.0
2004-12-10 15:30:00,13.02,13.08,13.02,13.06,165600.0,13.02,13.08,13.02,13.06,165600.0
2004-12-13 09:30:00,13.0,13.16,12.98,13.08,40800.0,13.0,13.16,12.98,13.08,40800.0
2004-12-13 10:00:00,13.11,13.11,13.08,13.08,30400.0,13.11,13.11,13.08,13.08,30400.0
2004-12-13 10:30:00,13.08,13.12,13.08,13.1,27600.0,13.08,13.12,13.08,13.1,27600.0
2004-12-13 11:00:00,13.08,13.14,13.08,13.13,16800.0,13.08,13.14,13.08,13.13,16800.0
2004-12-13 11:30:00,13.13,13.15,13.11,13.13,30800.0,13.13,13.15,13.11,13.13,30800.0
2004-12-13 12:00:00,13.13,13.13,13.13,13.13,6800.0,13.13,13.13,13.13,13.13,6800.0
2004-12-13 12:30:00,13.13,13.13,13.13,13.13,9200.0,13.13,13.13,13.13,13.13,9200.0
2004-12-13 13:00:00,13.13,13.17,13.13,13.16,29200.0,13.13,13.17,13.13,13.16,29200.0
2004-12-13 13:30:00,13.14,13.14,13.1,13.1,19200.0,13.14,13.14,13.1,13.1,19200.0
2004-12-13 14:00:00,13.1,13.12,13.09,13.09,33600.0,13.1,13.12,13.09,13.09,33600.0
2004-12-13 14:30:00,13.1,13.13,13.1,13.12,24000.0,13.1,13.13,13.1,13.12,24000.0
2004-12-13 15:00:00,13.11,13.19,13.11,13.19,78800.0,13.11,13.19,13.11,13.19,78800.0
2004-12-13 15:30:00,13.19,13.28,13.18,13.24,188400.0,13.19,13.28,13.18,13.24,188400.0
2004-12-14 09:30:00,13.22,13.25,13.2,13.24,97200.0,13.22,13.25,13.2,13.24,97200.0
2004-12-14 10:00:00,13.24,13.36,13.22,13.26,257200.0,13.24,13.36,13.22,13.26,257200.0
2004-12-14 10:30:00,13.26,13.29,13.21,13.25,114800.0,13.26,13.29,13.21,13.25,114800.0
2004-12-14 11:00:00,13.25,13.25,13.22,13.25,28400.0,13.25,13.25,13.22,13.25,28400.0
2004-12-14 11:30:00,13.25,13.25,13.22,13.22,54000.0,13.25,13.25,13.22,13.22,54000.0
2004-12-14 12:00:00,13.21,13.25,13.21,13.25,16800.0,13.21,13.25,13.21,13.25,16800.0
2004-12-14 12:30:00,13.25,13.25,13.19,13.21,36400.0,13.25,13.25,13.19,13.21,36400.0
2004-12-14 13:00:00,13.21,13.25,13.19,13.24,19600.0,13.21,13.25,13.19,13.24,19600.0
2004-12-14 13:30:00,13.24,13.25,13.23,13.24,19200.0,13.24,13.25,13.23,13.24,19200.0
2004-12-14 14:00:00,13.24,13.25,13.23,13.24,14400.0,13.24,13.25,13.23,13.24,14400.0
2004-12-14 14:30:00,13.24,13.25,13.23,13.25,72800.0,13.24,13.25,13.23,13.25,72800.0
2004-12-14 15:00:00,13.25,13.25,13.24,13.25,70000.0,13.25,13.25,13.24,13.25,70000.0
2004-12-14 15:30:00,13.25,13.29,13.24,13.26,130400.0,13.25,13.29,13.24,13.26,130400.0
2004-12-15 09:30:00,13.29,13.3,13.04,13.15,90800.0,13.29,13.3,13.04,13.15,90800.0
2004-12-15 10:00:00,13.15,13.16,13.14,13.15,27600.0,13.15,13.16,13.14,13.15,27600.0
2004-12-15 10:30:00,13.15,13.15,13.12,13.12,219600.0,13.15,13.15,13.12,13.12,219600.0
2004-12-15 11:00:00,13.13,13.16,13.13,13.15,32400.0,13.13,13.16,13.13,13.15,32400.0
2004-12-15 11:30:00,13.15,13.15,13.13,13.14,26000.0,13.15,13.15,13.13,13.14,26000.0
2004-12-15 12:00:00,13.13,13.14,13.12,13.12,41600.0,13.13,13.14,13.12,13.12,41600.0
2004-12-15 12:30:00,13.12,13.12,13.1,13.1,31200.0,13.12,13.12,13.1,13.1,31200.0
2004-12-15 13:00:00,13.1,13.1,13.1,13.1,16800.0,13.1,13.1,13.1,13.1,16800.0
2004-12-15 13:30:00,13.1,13.1,13.07,13.07,47200.0,13.1,13.1,13.07,13.07,47200.0
2004-12-15 14:00:00,13.06,13.06,13.03,13.03,27600.0,13.06,13.06,13.03,13.03,27600.0
2004-12-15 14:30:00,13.03,13.04,13.01,13.03,26400.0,13.03,13.04,13.01,13.03,26400.0
2004-12-15 15:00:00,13.02,13.11,13.02,13.06,52400.0,13.02,13.11,13.02,13.06,52400.0
2004-12-15 15:30:00,13.06,13.2,13.06,13.12,144800.0,13.06,13.2,13.06,13.12,144800.0
2004-12-16 09:30:00,13.17,13.19,13.1,13.18,75200.0,13.17,13.19,13.1,13.18,75200.0
2004-12-16 10:00:00,13.2,13.22,13.19,13.21,30400.0,13.2,13.22,13.19,13.21,30400.0
2004-12-16 10:30:00,13.19,13.25,13.19,13.25,28400.0,13.19,13.25,13.19,13.25,28400.0
2004-12-16 11:00:00,13.25,13.29,13.24,13.29,20400.0,13.25,13.29,13.24,13.29,20400.0
2004-12-16 11:30:00,13.3,13.3,13.26,13.28,46000.0,13.3,13.3,13.26,13.28,46000.0
2004-12-16 12:00:00,13.28,13.28,13.24,13.28,10800.0,13.28,13.28,13.24,13.28,10800.0
2004-12-16 12:30:00,13.27,13.28,13.26,13.28,10800.0,13.27,13.28,13.26,13.28,10800.0
2004-12-16 13:00:00,13.31,13.31,13.27,13.28,46400.0,13.31,13.31,13.27,13.28,46400.0
2004-12-16 13:30:00,13.28,13.28,13.26,13.27,12800.0,13.28,13.28,13.26,13.27,12800.0
2004-12-16 14:00:00,13.28,13.28,13.16,13.18,93200.0,13.28,13.28,13.16,13.18,93200.0
2004-12-16 14:30:00,13.18,13.21,13.18,13.19,31600.0,13.18,13.21,13.18,13.19,31600.0
2004-12-16 15:00:00,13.19,13.25,13.19,13.23,15200.0,13.19,13.25,13.19,13.23,15200.0
2004-12-16 15:30:00,13.25,13.25,13.19,13.21,85200.0,13.25,13.25,13.19,13.21,85200.0
2004-12-17 09:30:00,13.01,13.18,12.93,13.09,78400.0,13.01,13.18,12.93,13.09,78400.0
2004-12-17 10:00:00,13.1,13.18,13.08,13.17,16800.0,13.1,13.18,13.08,13.17,16800.0
2004-12-17 10:30:00,13.17,13.18,13.15,13.15,8400.0,13.17,13.18,13.15,13.15,8400.0
2004-12-17 11:00:00,13.15,13.19,13.15,13.19,36000.0,13.15,13.19,13.15,13.19,36000.0
2004-12-17 11:30:00,13.19,13.21,13.16,13.2,13600.0,13.19,13.21,13.16,13.2,13600.0
2004-12-17 12:00:00,13.19,13.2,13.13,13.15,22000.0,13.19,13.2,13.13,13.15,22000.0
2004-12-17 12:30:00,13.15,13.17,13.15,13.17,21600.0,13.15,13.17,13.15,13.17,21600.0
2004-12-17 13:00:00,13.16,13.17,13.15,13.15,14400.0,13.16,13.17,13.15,13.15,14400.0
2004-12-17 13:30:00,13.15,13.17,13.15,13.16,27200.0,13.15,13.17,13.15,13.16,27200.0
2004-12-17 14:00:00,13.15,13.15,13.13,13.13,91600.0,13.15,13.15,13.13,13.13,91600.0
2004-12-17 14:30:00,13.14,13.15,13.13,13.15,72800.0,13.14,13.15,13.13,13.15,72800.0
2004-12-17 15:00:00,13.15,13.15,13.11,13.11,82400.0,13.15,13.15,13.11,13.11,82400.0
2004-12-17 15:30:00,13.11,13.13,12.95,12.96,284000.0,13.11,13.13,12.95,12.96,284000.0
2004-12-20 09:30:00,12.94,12.96,12.85,12.91,46800.0,12.94,12.96,12.85,12.91,46800.0
2004-12-20 10:00:00,12.92,13.11,12.9,13.07,46000.0,12.92,13.11,12.9,13.07,46000.0
2004-12-20 10:30:00,13.07,13.11,13.06,13.1,6400.0,13.07,13.11,13.06,13.1,6400.0
2004-12-20 11:00:00,13.1,13.1,13.06,13.09,35600.0,13.1,13.1,13.06,13.09,35600.0
2004-12-20 11:30:00,13.09,13.15,13.09,13.13,30000.0,13.09,13.15,13.09,13.13,30000.0
2004-12-20 12:00:00,13.12,13.16,13.1,13.15,80000.0,13.12,13.16,13.1,13.15,80000.0
2004-12-20 12:30:00,13.15,13.17,13.13,13.17,30800.0,13.15,13.17,13.13,13.17,30800.0
2004-12-20 13:00:00,13.16,13.18,13.13,13.14,100000.0,13.16,13.18,13.13,13.14,100000.0
2004-12-20 13:30:00,13.15,13.15,13.13,13.14,36400.0,13.15,13.15,13.13,13.14,36400.0
2004-12-20 14:00:00,13.14,13.24,13.14,13.2,88800.0,13.14,13.24,13.14,13.2,88800.0
2004-12-20 14:30:00,13.2,13.2,13.16,13.17,5200.0,13.2,13.2,13.16,13.17,5200.0
2004-12-20 15:00:00,13.17,13.17,13.14,13.15,24000.0,13.17,13.17,13.14,13.15,24000.0
2004-12-20 15:30:00,13.15,13.15,13.14,13.15,30000.0,13.15,13.15,13.14,13.15,30000.0
2004-12-21 09:30:00,13.06,13.26,13.03,13.24,21200.0,13.06,13.26,13.03,13.24,21200.0
2004-12-21 10:00:00,13.26,13.31,13.14,13.19,49600.0,13.26,13.31,13.14,13.19,49600.0
2004-12-21 10:30:00,13.17,13.21,13.03,13.09,36800.0,13.17,13.21,13.03,13.09,36800.0
2004-12-21 11:00:00,13.09,13.1,13.02,13.03,13200.0,13.09,13.1,13.02,13.03,13200.0
2004-12-21 11:30:00,13.05,13.05,13.01,13.01,6400.0,13.05,13.05,13.01,13.01,6400.0
2004-12-21 12:00:00,13.01,13.03,12.98,12.99,36000.0,13.01,13.03,12.98,12.99,36000.0
2004-12-21 12:30:00,12.99,13.09,12.98,13.09,24000.0,12.99,13.09,12.98,13.09,24000.0
2004-12-21 13:00:00,13.11,13.11,13.03,13.08,24400.0,13.11,13.11,13.03,13.08,24400.0
2004-12-21 13:30:00,13.07,13.07,13.02,13.02,9600.0,13.07,13.07,13.02,13.02,9600.0
2004-12-21 14:00:00,13.02,13.02,12.99,13.0,26000.0,13.02,13.02,12.99,13.0,26000.0
2004-12-21 14:30:00,13.01,13.06,13.0,13.06,33600.0,13.01,13.06,13.0,13.06,33600.0
2004-12-21 15:00:00,13.06,13.07,13.03,13.06,58000.0,13.06,13.07,13.03,13.06,58000.0
2004-12-21 15:30:00,13.06,13.13,13.06,13.12,38800.0,13.06,13.13,13.06,13.12,38800.0
2004-12-22 09:30:00,12.98,13.24,12.94,13.22,45600.0,12.98,13.24,12.94,13.22,45600.0
2004-12-22 10:00:00,13.23,13.24,13.2,13.22,77600.0,13.23,13.24,13.2,13.22,77600.0
2004-12-22 10:30:00,13.23,13.27,13.22,13.23,104400.0,13.23,13.27,13.22,13.23,104400.0
2004-12-22 11:00:00,13.23,13.26,13.23,13.26,14400.0,13.23,13.26,13.23,13.26,14400.0
2004-12-22 11:30:00,13.26,13.29,13.25,13.27,6800.0,13.26,13.29,13.25,13.27,6800.0
2004-12-22 12:00:00,13.29,13.29,13.27,13.29,20400.0,13.29,13.29,13.27,13.29,20400.0
2004-12-22 12:30:00,13.29,13.29,13.23,13.27,20400.0,13.29,13.29,13.23,13.27,20400.0
2004-12-22 13:00:00,13.27,13.27,13.26,13.26,1200.0,13.27,13.27,13.26,13.26,1200.0
2004-12-22 13:30:00,13.28,13.29,13.24,13.24,15200.0,13.28,13.29,13.24,13.24,15200.0
2004-12-22 14:00:00,13.25,13.26,13.25,13.25,18800.0,13.25,13.26,13.25,13.25,18800.0
2004-12-22 14:30:00,13.25,13.26,13.25,13.25,11600.0,13.25,13.26,13.25,13.25,11600.0
2004-12-22 15:00:00,13.25,13.28,13.16,13.16,56800.0,13.25,13.28,13.16,13.16,56800.0
2004-12-22 15:30:00,13.16,13.26,13.15,13.24,50800.0,13.16,13.26,13.15,13.24,50800.0
2004-12-23 09:30:00,13.15,13.42,13.15,13.42,52000.0,13.15,13.42,13.15,13.42,52000.0
2004-12-23 10:00:00,13.39,13.41,13.34,13.38,21200.0,13.39,13.41,13.34,13.38,21200.0
2004-12-23 10:30:00,13.38,13.43,13.35,13.4,33600.0,13.38,13.43,13.35,13.4,33600.0
2004-12-23 11:00:00,13.38,13.44,13.38,13.43,19600.0,13.38,13.44,13.38,13.43,19600.0
2004-12-23 11:30:00,13.42,13.43,13.42,13.42,9200.0,13.42,13.43,13.42,13.42,9200.0
2004-12-23 12:00:00,13.42,13.44,13.42,13.42,38000.0,13.42,13.44,13.42,13.42,38000.0
2004-12-23 12:30:00,13.42,13.42,13.41,13.41,6000.0,13.42,13.42,13.41,13.41,6000.0
2004-12-23 13:00:00,13.41,13.43,13.4,13.41,36400.0,13.41,13.43,13.4,13.41,36400.0
2004-12-23 13:30:00,13.41,13.44,13.4,13.42,7600.0,13.41,13.44,13.4,13.42,7600.0
2004-12-23 14:00:00,13.42,13.43,13.42,13.42,14800.0,13.42,13.43,13.42,13.42,14800.0
2004-12-23 14:30:00,13.42,13.42,13.39,13.4,17600.0,13.42,13.42,13.39,13.4,17600.0
2004-12-23 15:00:00,13.39,13.4,13.37,13.38,51200.0,13.39,13.4,13.37,13.38,51200.0
2004-12-23 15:30:00,13.38,13.39,13.36,13.38,39600.0,13.38,13.39,13.36,13.38,39600.0
2004-12-27 09:30:00,13.44,13.44,13.36,13.43,48000.0,13.44,13.44,13.36,13.43,48000.0
2004-12-27 10:00:00,13.41,13.42,13.4,13.41,38800.0,13.41,13.42,13.4,13.41,38800.0
2004-12-27 10:30:00,13.42,13.46,13.41,13.44,18400.0,13.42,13.46,13.41,13.44,18400.0
2004-12-27 11:00:00,13.45,13.48,13.42,13.44,43200.0,13.45,13.48,13.42,13.44,43200.0
2004-12-27 11:30:00,13.42,13.42,13.34,13.35,30800.0,13.42,13.42,13.34,13.35,30800.0
2004-12-27 12:00:00,13.34,13.35,13.33,13.34,11200.0,13.34,13.35,13.33,13.34,11200.0
2004-12-27 12:30:00,13.36,13.36,13.3,13.31,6800.0,13.36,13.36,13.3,13.31,6800.0
2004-12-27 13:00:00,13.32,13.35,13.3,13.31,6800.0,13.32,13.35,13.3,13.31,6800.0
2004-12-27 13:30:00,13.3,13.31,13.2,13.27,42400.0,13.3,13.31,13.2,13.27,42400.0
2004-12-27 14:00:00,13.29,13.3,13.24,13.28,34400.0,13.29,13.3,13.24,13.28,34400.0
2004-12-27 14:30:00,13.28,13.28,13.24,13.25,24800.0,13.28,13.28,13.24,13.25,24800.0
2004-12-27 15:00:00,13.25,13.26,13.22,13.25,23600.0,13.25,13.26,13.22,13.25,23600.0
2004-12-27 15:30:00,13.24,13.31,13.24,13.26,90800.0,13.24,13.31,13.24,13.26,90800.0
2004-12-28 09:30:00,13.21,13.33,13.17,13.24,24800.0,13.21,13.33,13.17,13.24,24800.0
2004-12-28 10:00:00,13.24,13.36,13.17,13.34,34800.0,13.24,13.36,13.17,13.34,34800.0
2004-12-28 10:30:00,13.31,13.34,13.29,13.33,56000.0,13.31,13.34,13.29,13.33,56000.0
2004-12-28 11:00:00,13.33,13.38,13.33,13.36,24800.0,13.33,13.38,13.33,13.36,24800.0
2004-12-28 11:30:00,13.34,13.41,13.34,13.39,13600.0,13.34,13.41,13.34,13.39,13600.0
2004-12-28 12:00:00,13.4,13.41,13.39,13.41,14800.0,13.4,13.41,13.39,13.41,14800.0
2004-12-28 12:30:00,13.4,13.41,13.4,13.4,8400.0,13.4,13.41,13.4,13.4,8400.0
2004-12-28 13:00:00,13.4,13.41,13.39,13.4,12000.0,13.4,13.41,13.39,13.4,12000.0
2004-12-28 13:30:00,13.4,13.43,13.4,13.43,21200.0,13.4,13.43,13.4,13.43,21200.0
2004-12-28 14:00:00,13.44,13.46,13.44,13.45,11600.0,13.44,13.46,13.44,13.45,11600.0
2004-12-28 14:30:00,13.46,13.47,13.42,13.44,22000.0,13.46,13.47,13.42,13.44,22000.0
2004-12-28 15:00:00,13.43,13.44,13.4,13.42,32000.0,13.43,13.44,13.4,13.42,32000.0
2004-12-28 15:30:00,13.42,13.54,13.39,13.51,125600.0,13.42,13.54,13.39,13.51,125600.0
2004-12-29 09:30:00,13.45,13.58,13.25,13.56,114800.0,13.45,13.58,13.25,13.56,114800.0
2004-12-29 10:00:00,13.56,13.6,13.52,13.54,78800.0,13.56,13.6,13.52,13.54,78800.0
2004-12-29 10:30:00,13.54,13.57,13.53,13.57,40000.0,13.54,13.57,13.53,13.57,40000.0
2004-12-29 11:00:00,13.54,13.58,13.54,13.56,39600.0,13.54,13.58,13.54,13.56,39600.0
2004-12-29 11:30:00,13.57,13.59,13.55,13.56,47200.0,13.57,13.59,13.55,13.56,47200.0
2004-12-29 12:00:00,13.57,13.59,13.55,13.57,40800.0,13.57,13.59,13.55,13.57,40800.0
2004-12-29 12:30:00,13.57,13.6,13.56,13.58,17600.0,13.57,13.6,13.56,13.58,17600.0
2004-12-29 13:00:00,13.56,13.58,13.56,13.57,33600.0,13.56,13.58,13.56,13.57,33600.0
2004-12-29 13:30:00,13.57,13.59,13.56,13.59,102400.0,13.57,13.59,13.56,13.59,102400.0
2004-12-29 14:00:00,13.59,13.59,13.58,13.58,11200.0,13.59,13.59,13.58,13.58,11200.0
2004-12-29 14:30:00,13.59,13.61,13.59,13.61,60800.0,13.59,13.61,13.59,13.61,60800.0
2004-12-29 15:00:00,13.6,13.61,13.6,13.61,32400.0,13.6,13.61,13.6,13.61,32400.0
2004-12-29 15:30:00,13.61,13.63,13.6,13.62,135200.0,13.61,13.63,13.6,13.62,135200.0
2004-12-30 09:30:00,13.58,13.62,13.58,13.59,41200.0,13.58,13.62,13.58,13.59,41200.0
2004-12-30 10:00:00,13.6,13.6,13.58,13.59,21200.0,13.6,13.6,13.58,13.59,21200.0
2004-12-30 10:30:00,13.59,13.61,13.53,13.59,58000.0,13.59,13.61,13.53,13.59,58000.0
2004-12-30 11:00:00,13.59,13.61,13.59,13.61,19600.0,13.59,13.61,13.59,13.61,19600.0
2004-12-30 11:30:00,13.62,13.62,13.59,13.59,30000.0,13.62,13.62,13.59,13.59,30000.0
2004-12-30 12:00:00,13.6,13.6,13.59,13.6,11200.0,13.6,13.6,13.59,13.6,11200.0
2004-12-30 12:30:00,13.59,13.59,13.59,13.59,10800.0,13.59,13.59,13.59,13.59,10800.0
2004-12-30 13:00:00,13.59,13.6,13.59,13.6,2800.0,13.59,13.6,13.59,13.6,2800.0
2004-12-30 13:30:00,13.6,13.61,13.59,13.6,3600.0,13.6,13.61,13.59,13.6,3600.0
2004-12-30 14:00:00,13.61,13.64,13.6,13.6,12800.0,13.61,13.64,13.6,13.6,12800.0
2004-12-30 14:30:00,13.6,13.68,13.59,13.68,22400.0,13.6,13.68,13.59,13.68,22400.0
2004-12-30 15:00:00,13.61,13.69,13.61,13.68,28400.0,13.61,13.69,13.61,13.68,28400.0
2004-12-30 15:30:00,13.68,13.72,13.65,13.68,70800.0,13.68,13.72,13.65,13.68,70800.0
2004-12-31 09:30:00,13.61,13.68,13.61,13.65,26400.0,13.61,13.68,13.61,13.65,26400.0
2004-12-31 10:00:00,13.65,13.66,13.65,13.65,11200.0,13.65,13.66,13.65,13.65,11200.0
2004-12-31 10:30:00,13.65,13.66,13.64,13.64,19600.0,13.65,13.66,13.64,13.64,19600.0
2004-12-31 11:00:00,13.65,13.73,13.65,13.72,66000.0,13.65,13.73,13.65,13.72,66000.0
2004-12-31 11:30:00,13.73,13.74,13.7,13.71,18800.0,13.73,13.74,13.7,13.71,18800.0
2004-12-31 12:00:00,13.71,13.75,13.7,13.75,32800.0,13.71,13.75,13.7,13.75,32800.0
2004-12-31 12:30:00,13.75,13.76,13.7,13.7,28800.0,13.75,13.76,13.7,13.7,28800.0
2004-12-31 13:00:00,13.7,13.73,13.7,13.71,24400.0,13.7,13.73,13.7,13.71,24400.0
2004-12-31 13:30:00,13.7,13.71,13.7,13.7,13600.0,13.7,13.71,13.7,13.7,13600.0
2004-12-31 14:00:00,13.69,13.69,13.68,13.68,19200.0,13.69,13.69,13.68,13.68,19200.0
2004-12-31 14:30:00,13.69,13.7,13.68,13.68,13600.0,13.69,13.7,13.68,13.68,13600.0
2004-12-31 15:00:00,13.68,13.68,13.66,13.67,36800.0,13.68,13.68,13.66,13.67,36800.0
2004-12-31 15:30:00,13.67,13.69,13.63,13.64,84800.0,13.67,13.69,13.63,13.64,84800.0
2005-01-03 09:30:00,13.61,13.67,13.61,13.65,176400.0,13.61,13.67,13.61,13.65,176400.0
2005-01-03 10:00:00,13.65,13.66,13.57,13.58,302800.0,13.65,13.66,13.57,13.58,302800.0
2005-01-03 10:30:00,13.58,13.58,13.53,13.54,82800.0,13.58,13.58,13.53,13.54,82800.0
2005-01-03 11:00:00,13.54,13.61,13.53,13.54,42800.0,13.54,13.61,13.53,13.54,42800.0
2005-01-03 11:30:00,13.55,13.62,13.55,13.6,15600.0,13.55,13.62,13.55,13.6,15600.0
2005-01-03 12:00:00,13.6,13.6,13.58,13.58,11200.0,13.6,13.6,13.58,13.58,11200.0
2005-01-03 12:30:00,13.58,13.61,13.55,13.58,31200.0,13.58,13.61,13.55,13.58,31200.0
2005-01-03 13:00:00,13.58,13.65,13.58,13.63,78800.0,13.58,13.65,13.58,13.63,78800.0
2005-01-03 13:30:00,13.63,13.64,13.63,13.63,24800.0,13.63,13.64,13.63,13.63,24800.0
2005-01-03 14:00:00,13.63,13.65,13.63,13.65,27200.0,13.63,13.65,13.63,13.65,27200.0
2005-01-03 14:30:00,13.65,13.66,13.64,13.65,26000.0,13.65,13.66,13.64,13.65,26000.0
2005-01-03 15:00:00,13.65,13.66,13.65,13.65,52400.0,13.65,13.66,13.65,13.65,52400.0
2005-01-03 15:30:00,13.65,13.69,13.64,13.69,138800.0,13.65,13.69,13.64,13.69,138800.0
2005-01-04 09:30:00,13.76,13.78,13.53,13.68,265200.0,13.76,13.78,13.53,13.68,265200.0
2005-01-04 10:00:00,13.69,13.72,13.66,13.66,296800.0,13.69,13.72,13.66,13.66,296800.0
2005-01-04 10:30:00,13.69,13.72,13.68,13.7,210800.0,13.69,13.72,13.68,13.7,210800.0
2005-01-04 11:00:00,13.71,13.77,13.7,13.73,80000.0,13.71,13.77,13.7,13.73,80000.0
2005-01-04 11:30:00,13.72,13.83,13.71,13.75,71200.0,13.72,13.83,13.71,13.75,71200.0
2005-01-04 12:00:00,13.76,13.77,13.7,13.75,151600.0,13.76,13.77,13.7,13.75,151600.0
2005-01-04 12:30:00,13.76,13.81,13.76,13.79,60400.0,13.76,13.81,13.76,13.79,60400.0
2005-01-04 13:00:00,13.79,13.81,13.75,13.75,61600.0,13.79,13.81,13.75,13.75,61600.0
2005-01-04 13:30:00,13.76,13.79,13.73,13.73,42400.0,13.76,13.79,13.73,13.73,42400.0
2005-01-04 14:00:00,13.73,13.74,13.67,13.67,98000.0,13.73,13.74,13.67,13.67,98000.0
2005-01-04 14:30:00,13.67,13.76,13.67,13.75,139200.0,13.67,13.76,13.67,13.75,139200.0
2005-01-04 15:00:00,13.75,13.76,13.67,13.68,162000.0,13.75,13.76,13.67,13.68,162000.0
2005-01-04 15:30:00,13.68,13.72,13.66,13.68,286000.0,13.68,13.72,13.66,13.68,286000.0
2005-01-05 09:30:00,13.6,13.68,13.51,13.65,108800.0,13.6,13.68,13.51,13.65,108800.0
2005-01-05 10:00:00,13.65,13.69,13.65,13.69,19600.0,13.65,13.69,13.65,13.69,19600.0
2005-01-05 10:30:00,13.68,13.69,13.66,13.66,35600.0,13.68,13.69,13.66,13.66,35600.0
2005-01-05 11:00:00,13.66,13.69,13.65,13.65,24000.0,13.66,13.69,13.65,13.65,24000.0
2005-01-05 11:30:00,13.66,13.69,13.65,13.69,24400.0,13.66,13.69,13.65,13.69,24400.0
2005-01-05 12:00:00,13.69,13.72,13.69,13.71,37200.0,13.69,13.72,13.69,13.71,37200.0
2005-01-05 12:30:00,13.72,13.72,13.67,13.72,17200.0,13.72,13.72,13.67,13.72,17200.0
2005-01-05 13:00:00,13.71,13.73,13.7,13.73,20000.0,13.71,13.73,13.7,13.73,20000.0
2005-01-05 13:30:00,13.74,13.83,13.71,13.81,30800.0,13.74,13.83,13.71,13.81,30800.0
2005-01-05 14:00:00,13.79,13.79,13.75,13.76,24800.0,13.79,13.79,13.75,13.76,24800.0
2005-01-05 14:30:00,13.76,13.76,13.75,13.76,8000.0,13.76,13.76,13.75,13.76,8000.0
2005-01-05 15:00:00,13.76,13.76,13.72,13.75,62400.0,13.76,13.76,13.72,13.75,62400.0
2005-01-05 15:30:00,13.74,13.77,13.7,13.77,136800.0,13.74,13.77,13.7,13.77,136800.0
2005-01-06 09:30:00,13.65,13.72,13.65,13.72,17600.0,13.65,13.72,13.65,13.72,17600.0
2005-01-06 10:00:00,13.72,13.88,13.72,13.85,66000.0,13.72,13.88,13.72,13.85,66000.0
2005-01-06 10:30:00,13.84,13.86,13.8,13.81,38800.0,13.84,13.86,13.8,13.81,38800.0
2005-01-06 11:00:00,13.81,13.81,13.78,13.81,55200.0,13.81,13.81,13.78,13.81,55200.0
2005-01-06 11:30:00,13.81,13.82,13.78,13.79,20000.0,13.81,13.82,13.78,13.79,20000.0
2005-01-06 12:00:00,13.79,13.79,13.78,13.78,9600.0,13.79,13.79,13.78,13.78,9600.0
2005-01-06 12:30:00,13.78,13.78,13.72,13.72,73600.0,13.78,13.78,13.72,13.72,73600.0
2005-01-06 13:00:00,13.73,13.76,13.72,13.75,90000.0,13.73,13.76,13.72,13.75,90000.0
2005-01-06 13:30:00,13.75,13.77,13.75,13.77,22400.0,13.75,13.77,13.75,13.77,22400.0
2005-01-06 14:00:00,13.77,13.79,13.75,13.75,29600.0,13.77,13.79,13.75,13.75,29600.0
2005-01-06 14:30:00,13.76,13.78,13.75,13.75,10800.0,13.76,13.78,13.75,13.75,10800.0
2005-01-06 15:00:00,13.75,13.76,13.74,13.74,26000.0,13.75,13.76,13.74,13.74,26000.0
2005-01-06 15:30:00,13.74,13.76,13.73,13.74,135600.0,13.74,13.76,13.73,13.74,135600.0
2005-01-07 09:30:00,14.11,14.45,14.05,14.07,478000.0,14.11,14.45,14.05,14.07,478000.0
2005-01-07 10:00:00,14.07,14.22,13.79,13.89,170000.0,14.07,14.22,13.79,13.89,170000.0
2005-01-07 10:30:00,13.9,13.98,13.88,13.88,112000.0,13.9,13.98,13.88,13.88,112000.0
2005-01-07 11:00:00,13.88,13.93,13.79,13.91,93200.0,13.88,13.93,13.79,13.91,93200.0
2005-01-07 11:30:00,13.91,13.95,13.81,13.81,37200.0,13.91,13.95,13.81,13.81,37200.0
2005-01-07 12:00:00,13.84,13.9,13.84,13.9,18000.0,13.84,13.9,13.84,13.9,18000.0
2005-01-07 12:30:00,13.93,14.04,13.93,14.03,41600.0,13.93,14.04,13.93,14.03,41600.0
2005-01-07 13:00:00,14.02,14.03,13.93,13.93,25600.0,14.02,14.03,13.93,13.93,25600.0
2005-01-07 13:30:00,13.93,13.95,13.86,13.9,57600.0,13.93,13.95,13.86,13.9,57600.0
2005-01-07 14:00:00,13.9,13.9,13.85,13.9,22800.0,13.9,13.9,13.85,13.9,22800.0
2005-01-07 14:30:00,13.89,13.89,13.81,13.88,30800.0,13.89,13.89,13.81,13.88,30800.0
2005-01-07 15:00:00,13.87,13.94,13.86,13.92,38400.0,13.87,13.94,13.86,13.92,38400.0
2005-01-07 15:30:00,13.92,13.92,13.77,13.8,135600.0,13.92,13.92,13.77,13.8,135600.0
2005-01-10 09:30:00,13.78,13.85,13.78,13.85,65200.0,13.78,13.85,13.78,13.85,65200.0
2005-01-10 10:00:00,13.84,13.92,13.78,13.88,114400.0,13.84,13.92,13.78,13.88,114400.0
2005-01-10 10:30:00,13.88,13.9,13.85,13.88,30800.0,13.88,13.9,13.85,13.88,30800.0
2005-01-10 11:00:00,13.88,14.06,13.88,14.03,55600.0,13.88,14.06,13.88,14.03,55600.0
2005-01-10 11:30:00,14.06,14.21,14.01,14.15,81600.0,14.06,14.21,14.01,14.15,81600.0
2005-01-10 12:00:00,14.15,14.24,14.09,14.24,40400.0,14.15,14.24,14.09,14.24,40400.0
2005-01-10 12:30:00,14.24,14.25,14.13,14.19,35600.0,14.24,14.25,14.13,14.19,35600.0
2005-01-10 13:00:00,14.2,14.34,14.18,14.3,89200.0,14.2,14.34,14.18,14.3,89200.0
2005-01-10 13:30:00,14.31,14.36,14.24,14.24,76400.0,14.31,14.36,14.24,14.24,76400.0
2005-01-10 14:00:00,14.26,14.27,14.22,14.25,16800.0,14.26,14.27,14.22,14.25,16800.0
2005-01-10 14:30:00,14.25,14.25,14.19,14.24,37600.0,14.25,14.25,14.19,14.24,37600.0
2005-01-10 15:00:00,14.25,14.25,14.11,14.13,97600.0,14.25,14.25,14.11,14.13,97600.0
2005-01-10 15:30:00,14.13,14.15,14.13,14.14,123600.0,14.13,14.15,14.13,14.14,123600.0
2005-01-11 09:30:00,14.11,14.18,13.88,13.96,62800.0,14.11,14.18,13.88,13.96,62800.0
2005-01-11 10:00:00,13.94,13.95,13.83,13.87,85600.0,13.94,13.95,13.83,13.87,85600.0
2005-01-11 10:30:00,13.87,13.94,13.87,13.88,45600.0,13.87,13.94,13.87,13.88,45600.0
2005-01-11 11:00:00,13.88,13.88,13.84,13.84,44800.0,13.88,13.88,13.84,13.84,44800.0
2005-01-11 11:30:00,13.84,13.84,13.78,13.78,37600.0,13.84,13.84,13.78,13.78,37600.0
2005-01-11 12:00:00,13.78,13.8,13.77,13.8,33600.0,13.78,13.8,13.77,13.8,33600.0
2005-01-11 12:30:00,13.8,13.8,13.75,13.76,52000.0,13.8,13.8,13.75,13.76,52000.0
2005-01-11 13:00:00,13.76,13.78,13.75,13.78,86000.0,13.76,13.78,13.75,13.78,86000.0
2005-01-11 13:30:00,13.77,13.78,13.74,13.75,106800.0,13.77,13.78,13.74,13.75,106800.0
2005-01-11 14:00:00,13.77,13.79,13.75,13.79,13600.0,13.77,13.79,13.75,13.79,13600.0
2005-01-11 14:30:00,13.8,13.8,13.77,13.79,16800.0,13.8,13.8,13.77,13.79,16800.0
2005-01-11 15:00:00,13.8,13.8,13.79,13.8,33600.0,13.8,13.8,13.79,13.8,33600.0
2005-01-11 15:30:00,13.8,13.8,13.75,13.77,112800.0,13.8,13.8,13.75,13.77,112800.0
2005-01-12 09:30:00,13.81,13.84,13.72,13.83,22800.0,13.81,13.84,13.72,13.83,22800.0
2005-01-12 10:00:00,13.77,13.81,13.77,13.8,6400.0,13.77,13.81,13.77,13.8,6400.0
2005-01-12 10:30:00,13.79,13.79,13.7,13.7,43600.0,13.79,13.79,13.7,13.7,43600.0
2005-01-12 11:00:00,13.7,13.78,13.7,13.77,30400.0,13.7,13.78,13.7,13.77,30400.0
2005-01-12 11:30:00,13.78,13.79,13.75,13.77,35200.0,13.78,13.79,13.75,13.77,35200.0
2005-01-12 12:00:00,13.75,13.78,13.75,13.77,8400.0,13.75,13.78,13.75,13.77,8400.0
2005-01-12 12:30:00,13.77,13.77,13.7,13.7,25600.0,13.77,13.77,13.7,13.7,25600.0
2005-01-12 13:00:00,13.71,13.75,13.71,13.74,67200.0,13.71,13.75,13.71,13.74,67200.0
2005-01-12 13:30:00,13.74,13.74,13.7,13.74,34800.0,13.74,13.74,13.7,13.74,34800.0
2005-01-12 14:00:00,13.73,13.75,13.69,13.73,78800.0,13.73,13.75,13.69,13.73,78800.0
2005-01-12 14:30:00,13.73,13.75,13.73,13.74,30400.0,13.73,13.75,13.73,13.74,30400.0
2005-01-12 15:00:00,13.74,13.77,13.72,13.73,40800.0,13.74,13.77,13.72,13.73,40800.0
2005-01-12 15:30:00,13.72,13.77,13.7,13.75,107200.0,13.72,13.77,13.7,13.75,107200.0
2005-01-13 09:30:00,13.81,13.82,13.64,13.76,37600.0,13.81,13.82,13.64,13.76,37600.0
2005-01-13 10:00:00,13.76,13.9,13.75,13.88,35200.0,13.76,13.9,13.75,13.88,35200.0
2005-01-13 10:30:00,13.88,13.94,13.87,13.93,32400.0,13.88,13.94,13.87,13.93,32400.0
2005-01-13 11:00:00,13.93,13.95,13.9,13.93,26400.0,13.93,13.95,13.9,13.93,26400.0
2005-01-13 11:30:00,13.91,13.91,13.82,13.82,14400.0,13.91,13.91,13.82,13.82,14400.0
2005-01-13 12:00:00,13.82,13.89,13.82,13.88,12000.0,13.82,13.89,13.82,13.88,12000.0
2005-01-13 12:30:00,13.88,13.88,13.75,13.84,18800.0,13.88,13.88,13.75,13.84,18800.0
2005-01-13 13:00:00,13.86,13.92,13.86,13.9,14000.0,13.86,13.92,13.86,13.9,14000.0
2005-01-13 13:30:00,13.9,13.94,13.9,13.94,15200.0,13.9,13.94,13.9,13.94,15200.0
2005-01-13 14:00:00,13.94,13.96,13.93,13.93,11200.0,13.94,13.96,13.93,13.93,11200.0
2005-01-13 14:30:00,13.94,13.95,13.92,13.92,14400.0,13.94,13.95,13.92,13.92,14400.0
2005-01-13 15:00:00,13.92,13.95,13.91,13.94,33200.0,13.92,13.95,13.91,13.94,33200.0
2005-01-13 15:30:00,13.94,13.94,13.82,13.88,126400.0,13.94,13.94,13.82,13.88,126400.0
2005-01-14 09:30:00,13.94,13.99,13.94,13.94,16000.0,13.94,13.99,13.94,13.94,16000.0
2005-01-14 10:00:00,13.94,13.96,13.94,13.94,256800.0,13.94,13.96,13.94,13.94,256800.0
2005-01-14 10:30:00,13.94,13.96,13.94,13.96,7200.0,13.94,13.96,13.94,13.96,7200.0
2005-01-14 11:00:00,13.96,13.96,13.93,13.93,6000.0,13.96,13.96,13.93,13.93,6000.0
2005-01-14 11:30:00,13.93,13.93,13.89,13.9,8000.0,13.93,13.93,13.89,13.9,8000.0
2005-01-14 12:00:00,13.91,13.94,13.9,13.92,11600.0,13.91,13.94,13.9,13.92,11600.0
2005-01-14 12:30:00,13.92,13.93,13.86,13.87,26800.0,13.92,13.93,13.86,13.87,26800.0
2005-01-14 13:00:00,13.87,13.87,13.86,13.87,8800.0,13.87,13.87,13.86,13.87,8800.0
2005-01-14 13:30:00,13.86,13.89,13.86,13.88,12000.0,13.86,13.89,13.86,13.88,12000.0
2005-01-14 14:00:00,13.87,13.9,13.86,13.89,14000.0,13.87,13.9,13.86,13.89,14000.0
2005-01-14 14:30:00,13.87,13.87,13.86,13.87,3600.0,13.87,13.87,13.86,13.87,3600.0
2005-01-14 15:00:00,13.9,13.9,13.82,13.82,18800.0,13.9,13.9,13.82,13.82,18800.0
2005-01-14 15:30:00,13.81,13.89,13.81,13.84,50000.0,13.81,13.89,13.81,13.84,50000.0
2005-01-18 09:30:00,13.84,13.9,13.78,13.88,16800.0,13.84,13.9,13.78,13.88,16800.0
2005-01-18 10:00:00,13.91,13.92,13.86,13.88,45600.0,13.91,13.92,13.86,13.88,45600.0
2005-01-18 10:30:00,13.88,13.89,13.86,13.86,47200.0,13.88,13.89,13.86,13.86,47200.0
2005-01-18 11:00:00,13.86,13.87,13.85,13.86,9600.0,13.86,13.87,13.85,13.86,9600.0
2005-01-18 11:30:00,13.86,13.87,13.85,13.86,16800.0,13.86,13.87,13.85,13.86,16800.0
2005-01-18 12:00:00,13.86,13.88,13.86,13.86,16000.0,13.86,13.88,13.86,13.86,16000.0
2005-01-18 12:30:00,13.86,13.86,13.85,13.86,9600.0,13.86,13.86,13.85,13.86,9600.0
2005-01-18 13:00:00,13.86,13.86,13.85,13.85,41600.0,13.86,13.86,13.85,13.85,41600.0
2005-01-18 13:30:00,13.85,13.86,13.85,13.85,15600.0,13.85,13.86,13.85,13.85,15600.0
2005-01-18 14:00:00,13.85,13.86,13.85,13.85,29200.0,13.85,13.86,13.85,13.85,29200.0
2005-01-18 14:30:00,13.85,13.86,13.84,13.85,21200.0,13.85,13.86,13.84,13.85,21200.0
2005-01-18 15:00:00,13.84,13.85,13.81,13.83,28000.0,13.84,13.85,13.81,13.83,28000.0
2005-01-18 15:30:00,13.84,13.86,13.83,13.84,92000.0,13.84,13.86,13.83,13.84,92000.0
2005-01-19 09:30:00,13.88,13.88,13.74,13.87,28000.0,13.88,13.88,13.74,13.87,28000.0
2005-01-19 10:00:00,13.87,13.88,13.85,13.85,50000.0,13.87,13.88,13.85,13.85,50000.0
2005-01-19 10:30:00,13.83,13.85,13.83,13.84,7200.0,13.83,13.85,13.83,13.84,7200.0
2005-01-19 11:00:00,13.84,13.88,13.81,13.84,46000.0,13.84,13.88,13.81,13.84,46000.0
2005-01-19 11:30:00,13.82,13.84,13.81,13.82,8000.0,13.82,13.84,13.81,13.82,8000.0
2005-01-19 12:00:00,13.83,13.83,13.8,13.83,4800.0,13.83,13.83,13.8,13.83,4800.0
2005-01-19 12:30:00,13.83,13.86,13.83,13.85,40400.0,13.83,13.86,13.83,13.85,40400.0
2005-01-19 13:00:00,13.86,13.95,13.84,13.85,80000.0,13.86,13.95,13.84,13.85,80000.0
2005-01-19 13:30:00,13.84,13.84,13.81,13.82,22400.0,13.84,13.84,13.81,13.82,22400.0
2005-01-19 14:00:00,13.81,13.84,13.81,13.84,12000.0,13.81,13.84,13.81,13.84,12000.0
2005-01-19 14:30:00,13.85,13.86,13.83,13.83,32400.0,13.85,13.86,13.83,13.83,32400.0
2005-01-19 15:00:00,13.85,13.85,13.8,13.81,22400.0,13.85,13.85,13.8,13.81,22400.0
2005-01-19 15:30:00,13.79,13.79,13.73,13.75,50800.0,13.79,13.79,13.73,13.75,50800.0
2005-01-20 09:30:00,13.81,13.9,13.81,13.86,34800.0,13.81,13.9,13.81,13.86,34800.0
2005-01-20 10:00:00,13.84,13.86,13.78,13.78,42400.0,13.84,13.86,13.78,13.78,42400.0
2005-01-20 10:30:00,13.78,13.78,13.68,13.75,34000.0,13.78,13.78,13.68,13.75,34000.0
2005-01-20 11:00:00,13.76,13.77,13.73,13.74,39200.0,13.76,13.77,13.73,13.74,39200.0
2005-01-20 11:30:00,13.74,13.76,13.73,13.74,197200.0,13.74,13.76,13.73,13.74,197200.0
2005-01-20 12:00:00,13.74,13.78,13.71,13.76,36400.0,13.74,13.78,13.71,13.76,36400.0
2005-01-20 12:30:00,13.76,13.78,13.75,13.76,25600.0,13.76,13.78,13.75,13.76,25600.0
2005-01-20 13:00:00,13.76,13.76,13.69,13.69,80400.0,13.76,13.76,13.69,13.69,80400.0
2005-01-20 13:30:00,13.69,13.79,13.69,13.74,43600.0,13.69,13.79,13.69,13.74,43600.0
2005-01-20 14:00:00,13.74,13.83,13.73,13.81,46000.0,13.74,13.83,13.73,13.81,46000.0
2005-01-20 14:30:00,13.83,13.88,13.83,13.87,10400.0,13.83,13.88,13.83,13.87,10400.0
2005-01-20 15:00:00,13.9,13.9,13.81,13.81,27600.0,13.9,13.9,13.81,13.81,27600.0
2005-01-20 15:30:00,13.82,13.85,13.81,13.84,29200.0,13.82,13.85,13.81,13.84,29200.0
2005-01-21 09:30:00,13.75,13.9,13.75,13.81,25600.0,13.75,13.9,13.75,13.81,25600.0
2005-01-21 10:00:00,13.81,13.81,13.69,13.77,63600.0,13.81,13.81,13.69,13.77,63600.0
2005-01-21 10:30:00,13.78,13.81,13.78,13.81,11200.0,13.78,13.81,13.78,13.81,11200.0
2005-01-21 11:00:00,13.8,13.82,13.79,13.8,10000.0,13.8,13.82,13.79,13.8,10000.0
2005-01-21 11:30:00,13.8,13.82,13.79,13.8,11200.0,13.8,13.82,13.79,13.8,11200.0
2005-01-21 12:00:00,13.79,13.82,13.79,13.82,15600.0,13.79,13.82,13.79,13.82,15600.0
2005-01-21 12:30:00,13.82,13.85,13.81,13.81,32400.0,13.82,13.85,13.81,13.81,32400.0
2005-01-21 13:00:00,13.81,13.81,13.8,13.81,10400.0,13.81,13.81,13.8,13.81,10400.0
2005-01-21 13:30:00,13.8,13.81,13.78,13.78,41600.0,13.8,13.81,13.78,13.78,41600.0
2005-01-21 14:00:00,13.78,13.81,13.76,13.76,22800.0,13.78,13.81,13.76,13.76,22800.0
2005-01-21 14:30:00,13.76,13.78,13.69,13.7,39600.0,13.76,13.78,13.69,13.7,39600.0
2005-01-21 15:00:00,13.7,13.7,13.59,13.63,78400.0,13.7,13.7,13.59,13.63,78400.0
2005-01-21 15:30:00,13.63,13.7,13.62,13.63,62400.0,13.63,13.7,13.62,13.63,62400.0
2005-01-24 09:30:00,13.6,13.68,13.6,13.65,31600.0,13.6,13.68,13.6,13.65,31600.0
2005-01-24 10:00:00,13.65,13.69,13.61,13.68,93600.0,13.65,13.69,13.61,13.68,93600.0
2005-01-24 10:30:00,13.68,13.71,13.63,13.65,86800.0,13.68,13.71,13.63,13.65,86800.0
2005-01-24 11:00:00,13.65,13.66,13.63,13.65,23600.0,13.65,13.66,13.63,13.65,23600.0
2005-01-24 11:30:00,13.65,13.68,13.65,13.66,63600.0,13.65,13.68,13.65,13.66,63600.0
2005-01-24 12:00:00,13.67,13.67,13.63,13.65,27600.0,13.67,13.67,13.63,13.65,27600.0
2005-01-24 12:30:00,13.65,13.65,13.62,13.63,16400.0,13.65,13.65,13.62,13.63,16400.0
2005-01-24 13:00:00,13.62,13.67,13.62,13.66,8800.0,13.62,13.67,13.62,13.66,8800.0
2005-01-24 13:30:00,13.66,13.67,13.64,13.66,12000.0,13.66,13.67,13.64,13.66,12000.0
2005-01-24 14:00:00,13.64,13.66,13.55,13.56,18800.0,13.64,13.66,13.55,13.56,18800.0
2005-01-24 14:30:00,13.55,13.57,13.54,13.56,48000.0,13.55,13.57,13.54,13.56,48000.0
2005-01-24 15:00:00,13.56,13.63,13.55,13.59,60800.0,13.56,13.63,13.55,13.59,60800.0
2005-01-24 15:30:00,13.59,13.63,13.55,13.6,96000.0,13.59,13.63,13.55,13.6,96000.0
2005-01-25 09:30:00,13.68,13.68,13.61,13.66,38800.0,13.68,13.68,13.61,13.66,38800.0
2005-01-25 10:00:00,13.69,13.74,13.67,13.74,133200.0,13.69,13.74,13.67,13.74,133200.0
2005-01-25 10:30:00,13.74,13.77,13.73,13.76,24000.0,13.74,13.77,13.73,13.76,24000.0
2005-01-25 11:00:00,13.75,13.76,13.71,13.75,20800.0,13.75,13.76,13.71,13.75,20800.0
2005-01-25 11:30:00,13.72,13.74,13.7,13.71,32000.0,13.72,13.74,13.7,13.71,32000.0
2005-01-25 12:00:00,13.7,13.71,13.7,13.7,36800.0,13.7,13.71,13.7,13.7,36800.0
2005-01-25 12:30:00,13.7,13.71,13.7,13.7,16400.0,13.7,13.71,13.7,13.7,16400.0
2005-01-25 13:00:00,13.7,13.7,13.69,13.7,15200.0,13.7,13.7,13.69,13.7,15200.0
2005-01-25 13:30:00,13.69,13.7,13.68,13.68,18800.0,13.69,13.7,13.68,13.68,18800.0
2005-01-25 14:00:00,13.68,13.68,13.68,13.68,8000.0,13.68,13.68,13.68,13.68,8000.0
2005-01-25 14:30:00,13.68,13.73,13.68,13.72,31200.0,13.68,13.73,13.68,13.72,31200.0
2005-01-25 15:00:00,13.71,13.71,13.69,13.69,30800.0,13.71,13.71,13.69,13.69,30800.0
2005-01-25 15:30:00,13.69,13.72,13.69,13.71,61600.0,13.69,13.72,13.69,13.71,61600.0
2005-01-26 09:30:00,13.75,13.75,13.63,13.66,54400.0,13.75,13.75,13.63,13.66,54400.0
2005-01-26 10:00:00,13.66,13.74,13.66,13.74,29200.0,13.66,13.74,13.66,13.74,29200.0
2005-01-26 10:30:00,13.7,13.74,13.68,13.68,36000.0,13.7,13.74,13.68,13.68,36000.0
2005-01-26 11:00:00,13.7,13.71,13.68,13.68,26400.0,13.7,13.71,13.68,13.68,26400.0
2005-01-26 11:30:00,13.69,13.7,13.67,13.69,22000.0,13.69,13.7,13.67,13.69,22000.0
2005-01-26 12:00:00,13.67,13.68,13.63,13.66,35200.0,13.67,13.68,13.63,13.66,35200.0
2005-01-26 12:30:00,13.66,13.7,13.64,13.68,66800.0,13.66,13.7,13.64,13.68,66800.0
2005-01-26 13:00:00,13.68,13.7,13.68,13.69,52800.0,13.68,13.7,13.68,13.69,52800.0
2005-01-26 13:30:00,13.69,13.78,13.69,13.78,18400.0,13.69,13.78,13.69,13.78,18400.0
2005-01-26 14:00:00,13.78,13.81,13.78,13.81,24000.0,13.78,13.81,13.78,13.81,24000.0
2005-01-26 14:30:00,13.81,13.87,13.81,13.85,42800.0,13.81,13.87,13.81,13.85,42800.0
2005-01-26 15:00:00,13.85,14.01,13.85,13.99,139200.0,13.85,14.01,13.85,13.99,139200.0
2005-01-26 15:30:00,14.0,14.12,13.99,14.06,190800.0,14.0,14.12,13.99,14.06,190800.0
2005-01-27 09:30:00,14.0,14.06,13.99,14.03,28000.0,14.0,14.06,13.99,14.03,28000.0
2005-01-27 10:00:00,14.03,14.04,14.0,14.0,9200.0,14.03,14.04,14.0,14.0,9200.0
2005-01-27 10:30:00,14.0,14.03,14.0,14.02,12800.0,14.0,14.03,14.0,14.02,12800.0
2005-01-27 11:00:00,14.03,14.05,13.98,13.98,21200.0,14.03,14.05,13.98,13.98,21200.0
2005-01-27 11:30:00,14.0,14.02,13.99,13.99,7200.0,14.0,14.02,13.99,13.99,7200.0
2005-01-27 12:00:00,13.99,13.99,13.99,13.99,800.0,13.99,13.99,13.99,13.99,800.0
2005-01-27 12:30:00,13.99,13.99,13.97,13.97,18800.0,13.99,13.99,13.97,13.97,18800.0
2005-01-27 13:00:00,13.96,14.03,13.96,13.99,43600.0,13.96,14.03,13.96,13.99,43600.0
2005-01-27 13:30:00,13.99,14.03,13.99,14.02,16000.0,13.99,14.03,13.99,14.02,16000.0
2005-01-27 14:00:00,14.01,14.04,14.0,14.04,24800.0,14.01,14.04,14.0,14.04,24800.0
2005-01-27 14:30:00,14.03,14.05,14.03,14.03,18800.0,14.03,14.05,14.03,14.03,18800.0
2005-01-27 15:00:00,14.03,14.13,14.03,14.06,41600.0,14.03,14.13,14.03,14.06,41600.0
2005-01-27 15:30:00,14.06,14.27,14.06,14.25,256800.0,14.06,14.27,14.06,14.25,256800.0
2005-01-28 09:30:00,14.18,14.22,14.08,14.13,89600.0,14.18,14.22,14.08,14.13,89600.0
2005-01-28 10:00:00,14.15,14.2,13.89,13.96,177200.0,14.15,14.2,13.89,13.96,177200.0
2005-01-28 10:30:00,13.96,13.99,13.85,13.86,66400.0,13.96,13.99,13.85,13.86,66400.0
2005-01-28 11:00:00,13.86,13.9,13.55,13.59,127600.0,13.86,13.9,13.55,13.59,127600.0
2005-01-28 11:30:00,13.58,13.71,13.54,13.69,128400.0,13.58,13.71,13.54,13.69,128400.0
2005-01-28 12:00:00,13.67,13.86,13.67,13.74,88400.0,13.67,13.86,13.67,13.74,88400.0
2005-01-28 12:30:00,13.74,13.97,13.73,13.97,295200.0,13.74,13.97,13.73,13.97,295200.0
2005-01-28 13:00:00,13.96,14.0,13.92,13.96,153200.0,13.96,14.0,13.92,13.96,153200.0
2005-01-28 13:30:00,13.95,13.97,13.88,13.94,300800.0,13.95,13.97,13.88,13.94,300800.0
2005-01-28 14:00:00,13.96,13.96,13.88,13.89,50800.0,13.96,13.96,13.88,13.89,50800.0
2005-01-28 14:30:00,13.89,13.92,13.88,13.92,66800.0,13.89,13.92,13.88,13.92,66800.0
2005-01-28 15:00:00,13.92,13.93,13.91,13.92,43600.0,13.92,13.93,13.91,13.92,43600.0
2005-01-28 15:30:00,13.91,14.01,13.91,14.0,183600.0,13.91,14.01,13.91,14.0,183600.0
2005-01-31 09:30:00,13.98,14.08,13.97,14.06,88400.0,13.98,14.08,13.97,14.06,88400.0
2005-01-31 10:00:00,14.06,14.21,14.04,14.2,95600.0,14.06,14.21,14.04,14.2,95600.0
2005-01-31 10:30:00,14.2,14.28,14.2,14.27,72400.0,14.2,14.28,14.2,14.27,72400.0
2005-01-31 11:00:00,14.28,14.29,14.22,14.22,68800.0,14.28,14.29,14.22,14.22,68800.0
2005-01-31 11:30:00,14.21,14.3,14.2,14.3,62000.0,14.21,14.3,14.2,14.3,62000.0
2005-01-31 12:00:00,14.3,14.31,14.29,14.31,103200.0,14.3,14.31,14.29,14.31,103200.0
2005-01-31 12:30:00,14.28,14.34,14.28,14.32,122400.0,14.28,14.34,14.28,14.32,122400.0
2005-01-31 13:00:00,14.33,14.46,14.31,14.46,121200.0,14.33,14.46,14.31,14.46,121200.0
2005-01-31 13:30:00,14.46,14.51,14.44,14.5,94400.0,14.46,14.51,14.44,14.5,94400.0
2005-01-31 14:00:00,14.51,14.53,14.35,14.39,102000.0,14.51,14.53,14.35,14.39,102000.0
2005-01-31 14:30:00,14.4,14.49,14.35,14.49,82800.0,14.4,14.49,14.35,14.49,82800.0
2005-01-31 15:00:00,14.49,14.51,14.47,14.5,67600.0,14.49,14.51,14.47,14.5,67600.0
2005-01-31 15:30:00,14.51,14.53,14.5,14.53,124000.0,14.51,14.53,14.5,14.53,124000.0
2005-02-01 09:30:00,14.55,14.55,14.48,14.49,38800.0,14.55,14.55,14.48,14.49,38800.0
2005-02-01 10:00:00,14.49,14.49,14.35,14.4,103200.0,14.49,14.49,14.35,14.4,103200.0
2005-02-01 10:30:00,14.4,14.4,14.34,14.35,38000.0,14.4,14.4,14.34,14.35,38000.0
2005-02-01 11:00:00,14.35,14.38,14.34,14.36,29200.0,14.35,14.38,14.34,14.36,29200.0
2005-02-01 11:30:00,14.36,14.37,14.34,14.34,39600.0,14.36,14.37,14.34,14.34,39600.0
2005-02-01 12:00:00,14.34,14.46,14.33,14.4,63600.0,14.34,14.46,14.33,14.4,63600.0
2005-02-01 12:30:00,14.38,14.59,14.32,14.33,32800.0,14.38,14.59,14.32,14.33,32800.0
2005-02-01 13:00:00,14.32,14.33,14.3,14.31,15600.0,14.32,14.33,14.3,14.31,15600.0
2005-02-01 13:30:00,14.3,14.36,14.28,14.34,38000.0,14.3,14.36,14.28,14.34,38000.0
2005-02-01 14:00:00,14.34,14.35,14.31,14.34,95600.0,14.34,14.35,14.31,14.34,95600.0
2005-02-01 14:30:00,14.33,14.38,14.33,14.36,74400.0,14.33,14.38,14.33,14.36,74400.0
2005-02-01 15:00:00,14.35,14.37,14.35,14.35,26400.0,14.35,14.37,14.35,14.35,26400.0
2005-02-01 15:30:00,14.34,14.42,14.34,14.42,67600.0,14.34,14.42,14.34,14.42,67600.0
2005-02-02 09:30:00,14.34,14.56,14.34,14.54,74000.0,14.34,14.56,14.34,14.54,74000.0
2005-02-02 10:00:00,14.53,14.53,14.45,14.45,65600.0,14.53,14.53,14.45,14.45,65600.0
2005-02-02 10:30:00,14.45,14.52,14.45,14.5,43200.0,14.45,14.52,14.45,14.5,43200.0
2005-02-02 11:00:00,14.5,14.54,14.5,14.52,46800.0,14.5,14.54,14.5,14.52,46800.0
2005-02-02 11:30:00,14.52,14.52,14.49,14.49,40000.0,14.52,14.52,14.49,14.49,40000.0
2005-02-02 12:00:00,14.5,14.5,14.48,14.49,24000.0,14.5,14.5,14.48,14.49,24000.0
2005-02-02 12:30:00,14.48,14.5,14.48,14.49,20400.0,14.48,14.5,14.48,14.49,20400.0
2005-02-02 13:00:00,14.49,14.49,14.46,14.46,31600.0,14.49,14.49,14.46,14.46,31600.0
2005-02-02 13:30:00,14.46,14.47,14.42,14.42,36800.0,14.46,14.47,14.42,14.42,36800.0
2005-02-02 14:00:00,14.42,14.48,14.4,14.47,61200.0,14.42,14.48,14.4,14.47,61200.0
2005-02-02 14:30:00,14.47,14.47,14.36,14.37,68000.0,14.47,14.47,14.36,14.37,68000.0
2005-02-02 15:00:00,14.37,14.38,14.35,14.37,44000.0,14.37,14.38,14.35,14.37,44000.0
2005-02-02 15:30:00,14.37,14.43,14.33,14.41,90000.0,14.37,14.43,14.33,14.41,90000.0
2005-02-03 09:30:00,14.34,14.5,14.34,14.5,16800.0,14.34,14.5,14.34,14.5,16800.0
2005-02-03 10:00:00,14.49,14.49,14.36,14.36,16800.0,14.49,14.49,14.36,14.36,16800.0
2005-02-03 10:30:00,14.36,14.37,14.34,14.35,21600.0,14.36,14.37,14.34,14.35,21600.0
2005-02-03 11:00:00,14.36,14.36,14.29,14.29,49200.0,14.36,14.36,14.29,14.29,49200.0
2005-02-03 11:30:00,14.29,14.34,14.29,14.34,33200.0,14.29,14.34,14.29,14.34,33200.0
2005-02-03 12:00:00,14.3,14.3,14.27,14.3,9200.0,14.3,14.3,14.27,14.3,9200.0
2005-02-03 12:30:00,14.3,14.3,14.28,14.28,6400.0,14.3,14.3,14.28,14.28,6400.0
2005-02-03 13:00:00,14.28,14.3,14.27,14.28,18400.0,14.28,14.3,14.27,14.28,18400.0
2005-02-03 13:30:00,14.29,14.29,14.28,14.29,21200.0,14.29,14.29,14.28,14.29,21200.0
2005-02-03 14:00:00,14.29,14.33,14.26,14.3,39200.0,14.29,14.33,14.26,14.3,39200.0
2005-02-03 14:30:00,14.28,14.35,14.28,14.28,38000.0,14.28,14.35,14.28,14.28,38000.0
2005-02-03 15:00:00,14.28,14.3,14.28,14.29,20400.0,14.28,14.3,14.28,14.29,20400.0
2005-02-03 15:30:00,14.29,14.34,14.28,14.33,162800.0,14.29,14.34,14.28,14.33,162800.0
2005-02-04 09:30:00,14.25,14.29,14.19,14.26,40800.0,14.25,14.29,14.19,14.26,40800.0
2005-02-04 10:00:00,14.26,14.3,14.26,14.26,39600.0,14.26,14.3,14.26,14.26,39600.0
2005-02-04 10:30:00,14.26,14.26,14.22,14.24,31600.0,14.26,14.26,14.22,14.24,31600.0
2005-02-04 11:00:00,14.23,14.24,14.17,14.19,33600.0,14.23,14.24,14.17,14.19,33600.0
2005-02-04 11:30:00,14.19,14.24,14.17,14.19,32000.0,14.19,14.24,14.17,14.19,32000.0
2005-02-04 12:00:00,14.19,14.19,14.16,14.16,42400.0,14.19,14.19,14.16,14.16,42400.0
2005-02-04 12:30:00,14.16,14.17,14.13,14.13,24400.0,14.16,14.17,14.13,14.13,24400.0
2005-02-04 13:00:00,14.13,14.21,14.13,14.2,33200.0,14.13,14.21,14.13,14.2,33200.0
2005-02-04 13:30:00,14.21,14.22,14.2,14.22,36400.0,14.21,14.22,14.2,14.22,36400.0
2005-02-04 14:00:00,14.22,14.22,14.18,14.2,15600.0,14.22,14.22,14.18,14.2,15600.0
2005-02-04 14:30:00,14.18,14.22,14.16,14.19,28000.0,14.18,14.22,14.16,14.19,28000.0
2005-02-04 15:00:00,14.19,14.2,14.18,14.19,57600.0,14.19,14.2,14.18,14.19,57600.0
2005-02-04 15:30:00,14.19,14.24,14.19,14.24,82400.0,14.19,14.24,14.19,14.24,82400.0
2005-02-07 09:30:00,14.11,14.3,14.11,14.21,53600.0,14.11,14.3,14.11,14.21,53600.0
2005-02-07 10:00:00,14.21,14.24,14.14,14.18,37200.0,14.21,14.24,14.14,14.18,37200.0
2005-02-07 10:30:00,14.18,14.21,14.16,14.19,18800.0,14.18,14.21,14.16,14.19,18800.0
2005-02-07 11:00:00,14.2,14.23,14.15,14.18,26800.0,14.2,14.23,14.15,14.18,26800.0
2005-02-07 11:30:00,14.18,14.18,14.17,14.17,18400.0,14.18,14.18,14.17,14.17,18400.0
2005-02-07 12:00:00,14.17,14.18,14.17,14.18,12000.0,14.17,14.18,14.17,14.18,12000.0
2005-02-07 12:30:00,14.18,14.19,14.17,14.17,9200.0,14.18,14.19,14.17,14.17,9200.0
2005-02-07 13:00:00,14.17,14.18,14.15,14.17,32400.0,14.17,14.18,14.15,14.17,32400.0
2005-02-07 13:30:00,14.18,14.2,14.14,14.15,51600.0,14.18,14.2,14.14,14.15,51600.0
2005-02-07 14:00:00,14.14,14.15,14.13,14.13,18800.0,14.14,14.15,14.13,14.13,18800.0
2005-02-07 14:30:00,14.13,14.2,14.12,14.2,23200.0,14.13,14.2,14.12,14.2,23200.0
2005-02-07 15:00:00,14.21,14.23,14.2,14.23,36800.0,14.21,14.23,14.2,14.23,36800.0
2005-02-07 15:30:00,14.22,14.25,14.22,14.24,46400.0,14.22,14.25,14.22,14.24,46400.0
2005-02-08 09:30:00,14.32,14.32,14.09,14.15,46400.0,14.32,14.32,14.09,14.15,46400.0
2005-02-08 10:00:00,14.16,14.25,14.15,14.22,24000.0,14.16,14.25,14.15,14.22,24000.0
2005-02-08 10:30:00,14.23,14.28,14.23,14.28,29600.0,14.23,14.28,14.23,14.28,29600.0
2005-02-08 11:00:00,14.29,14.31,14.27,14.28,74800.0,14.29,14.31,14.27,14.28,74800.0
2005-02-08 11:30:00,14.28,14.3,14.28,14.29,40400.0,14.28,14.3,14.28,14.29,40400.0
2005-02-08 12:00:00,14.29,14.3,14.28,14.3,34400.0,14.29,14.3,14.28,14.3,34400.0
2005-02-08 12:30:00,14.29,14.31,14.29,14.3,20000.0,14.29,14.31,14.29,14.3,20000.0
2005-02-08 13:00:00,14.3,14.31,14.3,14.31,56400.0,14.3,14.31,14.3,14.31,56400.0
2005-02-08 13:30:00,14.3,14.31,14.3,14.31,14000.0,14.3,14.31,14.3,14.31,14000.0
2005-02-08 14:00:00,14.31,14.39,14.3,14.39,127200.0,14.31,14.39,14.3,14.39,127200.0
2005-02-08 14:30:00,14.38,14.42,14.33,14.38,180800.0,14.38,14.42,14.33,14.38,180800.0
2005-02-08 15:00:00,14.4,14.49,14.39,14.42,114000.0,14.4,14.49,14.39,14.42,114000.0
2005-02-08 15:30:00,14.41,14.41,14.36,14.4,222800.0,14.41,14.41,14.36,14.4,222800.0
2005-02-09 09:30:00,14.37,14.44,14.34,14.38,25200.0,14.37,14.44,14.34,14.38,25200.0
2005-02-09 10:00:00,14.38,14.4,14.3,14.3,55600.0,14.38,14.4,14.3,14.3,55600.0
2005-02-09 10:30:00,14.3,14.3,14.26,14.29,15200.0,14.3,14.3,14.26,14.29,15200.0
2005-02-09 11:00:00,14.29,14.36,14.27,14.34,18800.0,14.29,14.36,14.27,14.34,18800.0
2005-02-09 11:30:00,14.34,14.34,14.31,14.31,8400.0,14.34,14.34,14.31,14.31,8400.0
2005-02-09 12:00:00,14.31,14.34,14.31,14.33,14000.0,14.31,14.34,14.31,14.33,14000.0
2005-02-09 12:30:00,14.34,14.34,14.33,14.33,4800.0,14.34,14.34,14.33,14.33,4800.0
2005-02-09 13:00:00,14.33,14.39,14.33,14.39,15600.0,14.33,14.39,14.33,14.39,15600.0
2005-02-09 13:30:00,14.39,14.41,14.38,14.41,12800.0,14.39,14.41,14.38,14.41,12800.0
2005-02-09 14:00:00,14.42,14.42,14.38,14.39,45600.0,14.42,14.42,14.38,14.39,45600.0
2005-02-09 14:30:00,14.4,14.42,14.4,14.42,28800.0,14.4,14.42,14.4,14.42,28800.0
2005-02-09 15:00:00,14.42,14.43,14.4,14.41,34400.0,14.42,14.43,14.4,14.41,34400.0
2005-02-09 15:30:00,14.39,14.4,14.25,14.28,56400.0,14.39,14.4,14.25,14.28,56400.0
2005-02-10 09:30:00,14.34,14.34,14.19,14.24,22800.0,14.34,14.34,14.19,14.24,22800.0
2005-02-10 10:00:00,14.24,14.25,14.21,14.22,32000.0,14.24,14.25,14.21,14.22,32000.0
2005-02-10 10:30:00,14.21,14.21,14.11,14.17,45200.0,14.21,14.21,14.11,14.17,45200.0
2005-02-10 11:00:00,14.17,14.21,14.17,14.19,16000.0,14.17,14.21,14.17,14.19,16000.0
2005-02-10 11:30:00,14.21,14.21,14.18,14.18,13200.0,14.21,14.21,14.18,14.18,13200.0
2005-02-10 12:00:00,14.17,14.22,14.16,14.19,10400.0,14.17,14.22,14.16,14.19,10400.0
2005-02-10 12:30:00,14.2,14.23,14.2,14.22,10800.0,14.2,14.23,14.2,14.22,10800.0
2005-02-10 13:00:00,14.22,14.23,14.22,14.22,5600.0,14.22,14.23,14.22,14.22,5600.0
2005-02-10 13:30:00,14.23,14.25,14.23,14.23,12000.0,14.23,14.25,14.23,14.23,12000.0
2005-02-10 14:00:00,14.24,14.25,14.23,14.24,32000.0,14.24,14.25,14.23,14.24,32000.0
2005-02-10 14:30:00,14.24,14.24,14.17,14.2,25200.0,14.24,14.24,14.17,14.2,25200.0
2005-02-10 15:00:00,14.22,14.25,14.22,14.23,40000.0,14.22,14.25,14.22,14.23,40000.0
2005-02-10 15:30:00,14.23,14.24,14.2,14.22,53600.0,14.23,14.24,14.2,14.22,53600.0
2005-02-11 09:30:00,14.18,14.26,14.18,14.19,22800.0,14.18,14.26,14.18,14.19,22800.0
2005-02-11 10:00:00,14.18,14.19,14.17,14.18,18400.0,14.18,14.19,14.17,14.18,18400.0
2005-02-11 10:30:00,14.18,14.18,14.14,14.18,14000.0,14.18,14.18,14.14,14.18,14000.0
2005-02-11 11:00:00,14.2,14.38,14.2,14.38,42000.0,14.2,14.38,14.2,14.38,42000.0
2005-02-11 11:30:00,14.39,14.42,14.32,14.32,19600.0,14.39,14.42,14.32,14.32,19600.0
2005-02-11 12:00:00,14.32,14.33,14.31,14.33,22000.0,14.32,14.33,14.31,14.33,22000.0
2005-02-11 12:30:00,14.33,14.38,14.32,14.37,16800.0,14.33,14.38,14.32,14.37,16800.0
2005-02-11 13:00:00,14.37,14.4,14.37,14.37,20400.0,14.37,14.4,14.37,14.37,20400.0
2005-02-11 13:30:00,14.37,14.39,14.37,14.39,24800.0,14.37,14.39,14.37,14.39,24800.0
2005-02-11 14:00:00,14.39,14.45,14.39,14.41,92000.0,14.39,14.45,14.39,14.41,92000.0
2005-02-11 14:30:00,14.43,14.46,14.38,14.4,37200.0,14.43,14.46,14.38,14.4,37200.0
2005-02-11 15:00:00,14.4,14.43,14.39,14.42,22400.0,14.4,14.43,14.39,14.42,22400.0
2005-02-11 15:30:00,14.42,14.47,14.41,14.42,42400.0,14.42,14.47,14.41,14.42,42400.0
2005-02-14 09:30:00,14.34,14.42,14.34,14.35,18800.0,14.34,14.42,14.34,14.35,18800.0
2005-02-14 10:00:00,14.35,14.4,14.35,14.4,14000.0,14.35,14.4,14.35,14.4,14000.0
2005-02-14 10:30:00,14.42,14.42,14.38,14.38,12000.0,14.42,14.42,14.38,14.38,12000.0
2005-02-14 11:00:00,14.38,14.38,13.88,14.3,33600.0,14.38,14.38,13.88,14.3,33600.0
2005-02-14 11:30:00,14.3,14.37,14.3,14.35,9600.0,14.3,14.37,14.3,14.35,9600.0
2005-02-14 12:00:00,14.35,14.42,14.35,14.37,12800.0,14.35,14.42,14.35,14.37,12800.0
2005-02-14 12:30:00,14.38,14.38,14.35,14.35,22400.0,14.38,14.38,14.35,14.35,22400.0
2005-02-14 13:00:00,14.35,14.36,14.35,14.36,9600.0,14.35,14.36,14.35,14.36,9600.0
2005-02-14 13:30:00,14.35,14.35,14.25,14.25,14800.0,14.35,14.35,14.25,14.25,14800.0
2005-02-14 14:00:00,14.24,14.3,14.24,14.29,8800.0,14.24,14.3,14.24,14.29,8800.0
2005-02-14 14:30:00,14.29,14.37,14.29,14.33,10800.0,14.29,14.37,14.29,14.33,10800.0
2005-02-14 15:00:00,14.32,14.34,14.32,14.34,12400.0,14.32,14.34,14.32,14.34,12400.0
2005-02-14 15:30:00,14.34,14.38,14.29,14.31,90000.0,14.34,14.38,14.29,14.31,90000.0
2005-02-15 09:30:00,14.3,14.34,14.3,14.33,33600.0,14.3,14.34,14.3,14.33,33600.0
2005-02-15 10:00:00,14.33,14.34,14.33,14.34,41200.0,14.33,14.34,14.33,14.34,41200.0
2005-02-15 10:30:00,14.33,14.36,14.33,14.34,33600.0,14.33,14.36,14.33,14.34,33600.0
2005-02-15 11:00:00,14.34,14.36,14.32,14.33,68000.0,14.34,14.36,14.32,14.33,68000.0
2005-02-15 11:30:00,14.33,14.33,14.31,14.31,50800.0,14.33,14.33,14.31,14.31,50800.0
2005-02-15 12:00:00,14.32,14.34,14.32,14.34,18800.0,14.32,14.34,14.32,14.34,18800.0
2005-02-15 12:30:00,14.34,14.36,14.33,14.34,34000.0,14.34,14.36,14.33,14.34,34000.0
2005-02-15 13:00:00,14.34,14.35,14.33,14.33,39200.0,14.34,14.35,14.33,14.33,39200.0
2005-02-15 13:30:00,14.33,14.33,14.25,14.31,114000.0,14.33,14.33,14.25,14.31,114000.0
2005-02-15 14:00:00,14.31,14.31,14.28,14.29,30000.0,14.31,14.31,14.28,14.29,30000.0
2005-02-15 14:30:00,14.29,14.34,14.28,14.28,48000.0,14.29,14.34,14.28,14.28,48000.0
2005-02-15 15:00:00,14.28,14.29,14.28,14.29,38400.0,14.28,14.29,14.28,14.29,38400.0
2005-02-15 15:30:00,14.28,14.33,14.28,14.32,73200.0,14.28,14.33,14.28,14.32,73200.0
2005-02-16 09:30:00,14.25,14.36,14.23,14.34,237600.0,14.25,14.36,14.23,14.34,237600.0
2005-02-16 10:00:00,14.33,14.46,14.33,14.46,47600.0,14.33,14.46,14.33,14.46,47600.0
2005-02-16 10:30:00,14.47,14.5,14.43,14.44,69200.0,14.47,14.5,14.43,14.44,69200.0
2005-02-16 11:00:00,14.44,14.44,14.33,14.33,26000.0,14.44,14.44,14.33,14.33,26000.0
2005-02-16 11:30:00,14.33,14.33,14.21,14.22,44000.0,14.33,14.33,14.21,14.22,44000.0
2005-02-16 12:00:00,14.22,14.24,14.18,14.22,26400.0,14.22,14.24,14.18,14.22,26400.0
2005-02-16 12:30:00,14.22,14.22,14.19,14.19,14400.0,14.22,14.22,14.19,14.19,14400.0
2005-02-16 13:00:00,14.19,14.2,14.14,14.14,54400.0,14.19,14.2,14.14,14.14,54400.0
2005-02-16 13:30:00,14.14,14.15,14.12,14.14,34400.0,14.14,14.15,14.12,14.14,34400.0
2005-02-16 14:00:00,14.15,14.15,14.13,14.15,22000.0,14.15,14.15,14.13,14.15,22000.0
2005-02-16 14:30:00,14.15,14.26,14.15,14.26,18400.0,14.15,14.26,14.15,14.26,18400.0
2005-02-16 15:00:00,14.28,14.28,14.22,14.22,63600.0,14.28,14.28,14.22,14.22,63600.0
2005-02-16 15:30:00,14.22,14.22,14.18,14.19,163200.0,14.22,14.22,14.18,14.19,163200.0
2005-02-17 09:30:00,14.13,14.24,14.13,14.22,26800.0,14.13,14.24,14.13,14.22,26800.0
2005-02-17 10:00:00,14.22,14.22,14.0,14.1,80800.0,14.22,14.22,14.0,14.1,80800.0
2005-02-17 10:30:00,14.09,14.11,14.05,14.11,48400.0,14.09,14.11,14.05,14.11,48400.0
2005-02-17 11:00:00,14.11,14.13,14.1,14.11,40800.0,14.11,14.13,14.1,14.11,40800.0
2005-02-17 11:30:00,14.11,14.11,14.06,14.06,17200.0,14.11,14.11,14.06,14.06,17200.0
2005-02-17 12:00:00,14.06,14.09,14.06,14.08,38000.0,14.06,14.09,14.06,14.08,38000.0
2005-02-17 12:30:00,14.08,14.13,14.06,14.11,31200.0,14.08,14.13,14.06,14.11,31200.0
2005-02-17 13:00:00,14.11,14.11,14.08,14.08,31600.0,14.11,14.11,14.08,14.08,31600.0
2005-02-17 13:30:00,14.06,14.06,13.99,14.03,40400.0,14.06,14.06,13.99,14.03,40400.0
2005-02-17 14:00:00,14.02,14.05,14.0,14.05,42400.0,14.02,14.05,14.0,14.05,42400.0
2005-02-17 14:30:00,14.04,14.05,13.98,13.99,132800.0,14.04,14.05,13.98,13.99,132800.0
2005-02-17 15:00:00,13.99,14.02,13.98,14.01,267600.0,13.99,14.02,13.98,14.01,267600.0
2005-02-17 15:30:00,14.01,14.02,13.99,14.01,157200.0,14.01,14.02,13.99,14.01,157200.0
2005-02-18 09:30:00,13.92,14.12,13.92,14.12,36000.0,13.92,14.12,13.92,14.12,36000.0
2005-02-18 10:00:00,14.11,14.11,14.06,14.06,5600.0,14.11,14.11,14.06,14.06,5600.0
2005-02-18 10:30:00,14.06,14.08,14.06,14.06,5600.0,14.06,14.08,14.06,14.06,5600.0
2005-02-18 11:00:00,14.06,14.09,14.01,14.09,20800.0,14.06,14.09,14.01,14.09,20800.0
2005-02-18 11:30:00,14.08,14.09,14.07,14.07,16800.0,14.08,14.09,14.07,14.07,16800.0
2005-02-18 12:00:00,14.07,14.07,14.02,14.04,20400.0,14.07,14.07,14.02,14.04,20400.0
2005-02-18 12:30:00,14.04,14.06,14.04,14.04,8400.0,14.04,14.06,14.04,14.04,8400.0
2005-02-18 13:00:00,14.03,14.04,14.02,14.03,9600.0,14.03,14.04,14.02,14.03,9600.0
2005-02-18 13:30:00,14.03,14.04,14.02,14.04,12800.0,14.03,14.04,14.02,14.04,12800.0
2005-02-18 14:00:00,14.03,14.04,14.03,14.04,6000.0,14.03,14.04,14.03,14.04,6000.0
2005-02-18 14:30:00,14.04,14.06,14.04,14.06,15200.0,14.04,14.06,14.04,14.06,15200.0
2005-02-18 15:00:00,14.05,14.12,14.05,14.12,36000.0,14.05,14.12,14.05,14.12,36000.0
2005-02-18 15:30:00,14.12,14.12,14.07,14.1,60400.0,14.12,14.12,14.07,14.1,60400.0
2005-02-22 09:30:00,14.03,14.25,13.96,13.98,38400.0,14.03,14.25,13.96,13.98,38400.0
2005-02-22 10:00:00,13.98,14.07,13.98,14.04,55600.0,13.98,14.07,13.98,14.04,55600.0
2005-02-22 10:30:00,14.04,14.05,14.04,14.04,41600.0,14.04,14.05,14.04,14.04,41600.0
2005-02-22 11:00:00,14.03,14.03,13.96,14.01,16400.0,14.03,14.03,13.96,14.01,16400.0
2005-02-22 11:30:00,14.01,14.02,14.0,14.01,5200.0,14.01,14.02,14.0,14.01,5200.0
2005-02-22 12:00:00,13.99,14.01,13.99,14.01,31200.0,13.99,14.01,13.99,14.01,31200.0
2005-02-22 12:30:00,14.0,14.03,14.0,14.01,16400.0,14.0,14.03,14.0,14.01,16400.0
2005-02-22 13:00:00,14.01,14.02,14.0,14.02,8400.0,14.01,14.02,14.0,14.02,8400.0
2005-02-22 13:30:00,14.02,14.02,13.99,14.0,44400.0,14.02,14.02,13.99,14.0,44400.0
2005-02-22 14:00:00,14.0,14.01,14.0,14.01,32800.0,14.0,14.01,14.0,14.01,32800.0
2005-02-22 14:30:00,14.01,14.02,14.0,14.01,19600.0,14.01,14.02,14.0,14.01,19600.0
2005-02-22 15:00:00,14.01,14.02,14.01,14.01,36000.0,14.01,14.02,14.01,14.01,36000.0
2005-02-22 15:30:00,14.01,14.02,13.98,14.01,193200.0,14.01,14.02,13.98,14.01,193200.0
2005-02-23 09:30:00,13.95,14.13,13.95,14.09,60400.0,13.95,14.13,13.95,14.09,60400.0
2005-02-23 10:00:00,14.09,14.09,13.99,13.99,33600.0,14.09,14.09,13.99,13.99,33600.0
2005-02-23 10:30:00,13.99,14.0,13.87,13.87,55600.0,13.99,14.0,13.87,13.87,55600.0
2005-02-23 11:00:00,13.87,13.93,13.85,13.9,38000.0,13.87,13.93,13.85,13.9,38000.0
2005-02-23 11:30:00,13.91,13.95,13.9,13.93,58000.0,13.91,13.95,13.9,13.93,58000.0
2005-02-23 12:00:00,13.93,13.93,13.89,13.9,16400.0,13.93,13.93,13.89,13.9,16400.0
2005-02-23 12:30:00,13.9,13.93,13.9,13.93,24800.0,13.9,13.93,13.9,13.93,24800.0
2005-02-23 13:00:00,13.93,13.93,13.9,13.9,18000.0,13.93,13.93,13.9,13.9,18000.0
2005-02-23 13:30:00,13.9,13.93,13.9,13.93,21600.0,13.9,13.93,13.9,13.93,21600.0
2005-02-23 14:00:00,13.94,13.94,13.9,13.91,23200.0,13.94,13.94,13.9,13.91,23200.0
2005-02-23 14:30:00,13.91,13.97,13.91,13.96,30800.0,13.91,13.97,13.91,13.96,30800.0
2005-02-23 15:00:00,13.96,13.97,13.94,13.97,37600.0,13.96,13.97,13.94,13.97,37600.0
2005-02-23 15:30:00,13.97,13.97,13.92,13.95,56000.0,13.97,13.97,13.92,13.95,56000.0
2005-02-24 09:30:00,13.95,14.0,13.9,13.9,261600.0,13.95,14.0,13.9,13.9,261600.0
2005-02-24 10:00:00,13.9,14.0,13.9,13.99,61200.0,13.9,14.0,13.9,13.99,61200.0
2005-02-24 10:30:00,14.0,14.05,13.96,13.96,48400.0,14.0,14.05,13.96,13.96,48400.0
2005-02-24 11:00:00,13.95,14.06,13.94,14.05,22800.0,13.95,14.06,13.94,14.05,22800.0
2005-02-24 11:30:00,14.05,14.11,14.04,14.1,63600.0,14.05,14.11,14.04,14.1,63600.0
2005-02-24 12:00:00,14.1,14.1,14.06,14.07,29200.0,14.1,14.1,14.06,14.07,29200.0
2005-02-24 12:30:00,14.07,14.07,14.05,14.05,14400.0,14.07,14.07,14.05,14.05,14400.0
2005-02-24 13:00:00,14.06,14.09,14.04,14.06,30400.0,14.06,14.09,14.04,14.06,30400.0
2005-02-24 13:30:00,14.06,14.14,14.06,14.14,12400.0,14.06,14.14,14.06,14.14,12400.0
2005-02-24 14:00:00,14.14,14.29,14.13,14.27,77200.0,14.14,14.29,14.13,14.27,77200.0
2005-02-24 14:30:00,14.28,14.41,14.28,14.34,120800.0,14.28,14.41,14.28,14.34,120800.0
2005-02-24 15:00:00,14.34,14.39,14.24,14.37,83200.0,14.34,14.39,14.24,14.37,83200.0
2005-02-24 15:30:00,14.36,14.42,14.31,14.33,153200.0,14.36,14.42,14.31,14.33,153200.0
2005-02-25 09:30:00,14.3,14.33,14.11,14.15,50800.0,14.3,14.33,14.11,14.15,50800.0
2005-02-25 10:00:00,14.16,14.18,14.09,14.09,26000.0,14.16,14.18,14.09,14.09,26000.0
2005-02-25 10:30:00,14.13,14.15,14.1,14.15,45200.0,14.13,14.15,14.1,14.15,45200.0
2005-02-25 11:00:00,14.16,14.21,14.13,14.21,42400.0,14.16,14.21,14.13,14.21,42400.0
2005-02-25 11:30:00,14.2,14.22,14.2,14.22,38400.0,14.2,14.22,14.2,14.22,38400.0
2005-02-25 12:00:00,14.21,14.21,14.2,14.21,40400.0,14.21,14.21,14.2,14.21,40400.0
2005-02-25 12:30:00,14.21,14.21,14.21,14.21,30000.0,14.21,14.21,14.21,14.21,30000.0
2005-02-25 13:00:00,14.21,14.21,14.18,14.18,54400.0,14.21,14.21,14.18,14.18,54400.0
2005-02-25 13:30:00,14.19,14.19,14.15,14.16,40800.0,14.19,14.19,14.15,14.16,40800.0
2005-02-25 14:00:00,14.15,14.15,14.13,14.14,34400.0,14.15,14.15,14.13,14.14,34400.0
2005-02-25 14:30:00,14.14,14.15,14.13,14.15,55600.0,14.14,14.15,14.13,14.15,55600.0
2005-02-25 15:00:00,14.14,14.15,14.13,14.15,24800.0,14.14,14.15,14.13,14.15,24800.0
2005-02-25 15:30:00,14.15,14.43,14.15,14.21,136400.0,14.15,14.43,14.15,14.21,136400.0
2005-02-28 09:30:00,14.15,14.22,13.97,14.0,95200.0,14.15,14.22,13.97,14.0,95200.0
2005-02-28 10:00:00,14.0,14.01,14.0,14.01,22000.0,14.0,14.01,14.0,14.01,22000.0
2005-02-28 10:30:00,14.01,14.02,14.0,14.0,23600.0,14.01,14.02,14.0,14.0,23600.0
2005-02-28 11:00:00,14.01,14.02,14.0,14.0,8800.0,14.01,14.02,14.0,14.0,8800.0
2005-02-28 11:30:00,14.0,14.0,13.99,13.99,6400.0,14.0,14.0,13.99,13.99,6400.0
2005-02-28 12:00:00,13.99,13.99,13.92,13.96,25600.0,13.99,13.99,13.92,13.96,25600.0
2005-02-28 12:30:00,13.96,13.96,13.9,13.93,18800.0,13.96,13.96,13.9,13.93,18800.0
2005-02-28 13:00:00,13.93,13.96,13.93,13.95,24400.0,13.93,13.96,13.93,13.95,24400.0
2005-02-28 13:30:00,13.96,13.96,13.9,13.91,4400.0,13.96,13.96,13.9,13.91,4400.0
2005-02-28 14:00:00,13.91,14.4,13.88,13.9,21600.0,13.91,14.4,13.88,13.9,21600.0
2005-02-28 14:30:00,13.89,13.89,13.88,13.88,27200.0,13.89,13.89,13.88,13.88,27200.0
2005-02-28 15:00:00,13.88,13.89,13.81,13.82,52400.0,13.88,13.89,13.81,13.82,52400.0
2005-02-28 15:30:00,13.82,13.85,13.81,13.83,123200.0,13.82,13.85,13.81,13.83,123200.0
2005-03-01 09:30:00,13.88,13.9,13.82,13.88,83200.0,13.88,13.9,13.82,13.88,83200.0
2005-03-01 10:00:00,13.88,13.93,13.84,13.85,69600.0,13.88,13.93,13.84,13.85,69600.0
2005-03-01 10:30:00,13.85,13.86,13.76,13.76,55200.0,13.85,13.86,13.76,13.76,55200.0
2005-03-01 11:00:00,13.78,13.8,13.78,13.78,23200.0,13.78,13.8,13.78,13.78,23200.0
2005-03-01 11:30:00,13.77,13.84,13.77,13.81,31600.0,13.77,13.84,13.77,13.81,31600.0
2005-03-01 12:00:00,13.79,13.81,13.79,13.8,34000.0,13.79,13.81,13.79,13.8,34000.0
2005-03-01 12:30:00,13.8,13.83,13.79,13.8,42400.0,13.8,13.83,13.79,13.8,42400.0
2005-03-01 13:00:00,13.8,13.81,13.79,13.8,10800.0,13.8,13.81,13.79,13.8,10800.0
2005-03-01 13:30:00,13.79,13.81,13.79,13.81,34000.0,13.79,13.81,13.79,13.81,34000.0
2005-03-01 14:00:00,13.81,13.81,13.8,13.81,26000.0,13.81,13.81,13.8,13.81,26000.0
2005-03-01 14:30:00,13.81,13.81,13.78,13.78,23600.0,13.81,13.81,13.78,13.78,23600.0
2005-03-01 15:00:00,13.78,13.8,13.76,13.79,50400.0,13.78,13.8,13.76,13.79,50400.0
2005-03-01 15:30:00,13.8,13.8,13.75,13.77,119200.0,13.8,13.8,13.75,13.77,119200.0
2005-03-02 09:30:00,13.75,13.89,13.75,13.85,26000.0,13.75,13.89,13.75,13.85,26000.0
2005-03-02 10:00:00,13.87,13.91,13.86,13.9,26000.0,13.87,13.91,13.86,13.9,26000.0
2005-03-02 10:30:00,13.92,13.92,13.86,13.92,18400.0,13.92,13.92,13.86,13.92,18400.0
2005-03-02 11:00:00,13.94,14.05,13.93,14.05,46000.0,13.94,14.05,13.93,14.05,46000.0
2005-03-02 11:30:00,14.06,14.06,13.9,13.92,46800.0,14.06,14.06,13.9,13.92,46800.0
2005-03-02 12:00:00,13.92,13.93,13.89,13.89,18000.0,13.92,13.93,13.89,13.89,18000.0
2005-03-02 12:30:00,13.9,13.93,13.9,13.91,14000.0,13.9,13.93,13.9,13.91,14000.0
2005-03-02 13:00:00,13.92,13.93,13.9,13.93,14800.0,13.92,13.93,13.9,13.93,14800.0
2005-03-02 13:30:00,13.92,13.93,13.9,13.9,13200.0,13.92,13.93,13.9,13.9,13200.0
2005-03-02 14:00:00,13.89,13.9,13.89,13.89,8800.0,13.89,13.9,13.89,13.89,8800.0
2005-03-02 14:30:00,13.9,13.9,13.89,13.9,46000.0,13.9,13.9,13.89,13.9,46000.0
2005-03-02 15:00:00,13.91,13.96,13.91,13.94,120800.0,13.91,13.96,13.91,13.94,120800.0
2005-03-02 15:30:00,13.95,13.95,13.87,13.92,70000.0,13.95,13.95,13.87,13.92,70000.0
2005-03-03 09:30:00,13.88,13.96,13.84,13.86,16800.0,13.88,13.96,13.84,13.86,16800.0
2005-03-03 10:00:00,13.84,13.86,13.83,13.85,7600.0,13.84,13.86,13.83,13.85,7600.0
2005-03-03 10:30:00,13.85,13.86,13.85,13.86,9200.0,13.85,13.86,13.85,13.86,9200.0
2005-03-03 11:00:00,13.87,13.87,13.85,13.85,24800.0,13.87,13.87,13.85,13.85,24800.0
2005-03-03 11:30:00,13.85,13.85,13.79,13.79,6400.0,13.85,13.85,13.79,13.79,6400.0
2005-03-03 12:00:00,13.79,13.8,13.79,13.8,10800.0,13.79,13.8,13.79,13.8,10800.0
2005-03-03 12:30:00,13.79,13.81,13.76,13.76,9200.0,13.79,13.81,13.76,13.76,9200.0
2005-03-03 13:00:00,13.78,13.78,13.72,13.75,18400.0,13.78,13.78,13.72,13.75,18400.0
2005-03-03 13:30:00,13.75,13.79,13.74,13.79,21200.0,13.75,13.79,13.74,13.79,21200.0
2005-03-03 14:00:00,13.81,13.84,13.8,13.83,26000.0,13.81,13.84,13.8,13.83,26000.0
2005-03-03 14:30:00,13.83,13.83,13.83,13.83,29600.0,13.83,13.83,13.83,13.83,29600.0
2005-03-03 15:00:00,13.8,13.82,13.78,13.82,19600.0,13.8,13.82,13.78,13.82,19600.0
2005-03-03 15:30:00,13.81,13.81,13.76,13.78,54400.0,13.81,13.81,13.76,13.78,54400.0
2005-03-04 09:30:00,13.9,13.99,13.79,13.87,88000.0,13.9,13.99,13.79,13.87,88000.0
2005-03-04 10:00:00,13.87,13.87,13.73,13.74,64000.0,13.87,13.87,13.73,13.74,64000.0
2005-03-04 10:30:00,13.74,13.8,13.74,13.76,16000.0,13.74,13.8,13.74,13.76,16000.0
2005-03-04 11:00:00,13.77,13.77,13.73,13.75,22400.0,13.77,13.77,13.73,13.75,22400.0
2005-03-04 11:30:00,13.74,13.81,13.73,13.76,25600.0,13.74,13.81,13.73,13.76,25600.0
2005-03-04 12:00:00,13.78,13.78,13.76,13.76,16000.0,13.78,13.78,13.76,13.76,16000.0
2005-03-04 12:30:00,13.76,13.76,13.72,13.73,25200.0,13.76,13.76,13.72,13.73,25200.0
2005-03-04 13:00:00,13.74,13.78,13.73,13.77,30000.0,13.74,13.78,13.73,13.77,30000.0
2005-03-04 13:30:00,13.77,13.77,13.75,13.76,12400.0,13.77,13.77,13.75,13.76,12400.0
2005-03-04 14:00:00,13.76,13.78,13.75,13.76,27200.0,13.76,13.78,13.75,13.76,27200.0
2005-03-04 14:30:00,13.75,13.75,13.72,13.73,31200.0,13.75,13.75,13.72,13.73,31200.0
2005-03-04 15:00:00,13.74,13.79,13.74,13.77,44400.0,13.74,13.79,13.74,13.77,44400.0
2005-03-04 15:30:00,13.77,13.8,13.75,13.76,72400.0,13.77,13.8,13.75,13.76,72400.0
2005-03-07 09:30:00,13.74,13.8,13.67,13.8,43200.0,13.74,13.8,13.67,13.8,43200.0
2005-03-07 10:00:00,13.77,13.86,13.77,13.8,16400.0,13.77,13.86,13.77,13.8,16400.0
2005-03-07 10:30:00,13.8,13.85,13.8,13.8,14000.0,13.8,13.85,13.8,13.8,14000.0
2005-03-07 11:00:00,13.82,13.86,13.82,13.86,25600.0,13.82,13.86,13.82,13.86,25600.0
2005-03-07 11:30:00,13.86,13.87,13.86,13.86,13600.0,13.86,13.87,13.86,13.86,13600.0
2005-03-07 12:00:00,13.86,13.89,13.86,13.88,30400.0,13.86,13.89,13.86,13.88,30400.0
2005-03-07 12:30:00,13.88,13.88,13.82,13.84,23200.0,13.88,13.88,13.82,13.84,23200.0
2005-03-07 13:00:00,13.85,13.88,13.84,13.84,12400.0,13.85,13.88,13.84,13.84,12400.0
2005-03-07 13:30:00,13.84,13.88,13.84,13.85,22000.0,13.84,13.88,13.84,13.85,22000.0
2005-03-07 14:00:00,13.85,13.87,13.77,13.78,20800.0,13.85,13.87,13.77,13.78,20800.0
2005-03-07 14:30:00,13.76,13.79,13.76,13.78,8000.0,13.76,13.79,13.76,13.78,8000.0
2005-03-07 15:00:00,13.78,13.85,13.77,13.81,56800.0,13.78,13.85,13.77,13.81,56800.0
2005-03-07 15:30:00,13.8,13.84,13.78,13.8,66000.0,13.8,13.84,13.78,13.8,66000.0
2005-03-08 09:30:00,13.82,13.83,13.71,13.74,43600.0,13.82,13.83,13.71,13.74,43600.0
2005-03-08 10:00:00,13.72,13.72,13.62,13.62,49600.0,13.72,13.72,13.62,13.62,49600.0
2005-03-08 10:30:00,13.62,13.63,13.57,13.63,68800.0,13.62,13.63,13.57,13.63,68800.0
2005-03-08 11:00:00,13.63,13.63,13.58,13.6,91200.0,13.63,13.63,13.58,13.6,91200.0
2005-03-08 11:30:00,13.59,13.65,13.57,13.63,43200.0,13.59,13.65,13.57,13.63,43200.0
2005-03-08 12:00:00,13.63,13.65,13.58,13.65,62000.0,13.63,13.65,13.58,13.65,62000.0
2005-03-08 12:30:00,13.63,13.64,13.62,13.62,33600.0,13.63,13.64,13.62,13.62,33600.0
2005-03-08 13:00:00,13.62,13.63,13.62,13.62,20800.0,13.62,13.63,13.62,13.62,20800.0
2005-03-08 13:30:00,13.62,13.63,13.6,13.6,24800.0,13.62,13.63,13.6,13.6,24800.0
2005-03-08 14:00:00,13.6,13.65,13.6,13.65,9200.0,13.6,13.65,13.6,13.65,9200.0
2005-03-08 14:30:00,13.63,13.63,13.6,13.62,55200.0,13.63,13.63,13.6,13.62,55200.0
2005-03-08 15:00:00,13.62,13.63,13.61,13.63,50000.0,13.62,13.63,13.61,13.63,50000.0
2005-03-08 15:30:00,13.63,13.67,13.63,13.65,120000.0,13.63,13.67,13.63,13.65,120000.0
2005-03-09 09:30:00,13.62,13.64,13.62,13.62,19600.0,13.62,13.64,13.62,13.62,19600.0
2005-03-09 10:00:00,13.6,13.62,13.6,13.6,30400.0,13.6,13.62,13.6,13.6,30400.0
2005-03-09 10:30:00,13.63,13.63,13.6,13.62,25600.0,13.63,13.63,13.6,13.62,25600.0
2005-03-09 11:00:00,13.62,13.65,13.6,13.65,28800.0,13.62,13.65,13.6,13.65,28800.0
2005-03-09 11:30:00,13.64,13.65,13.63,13.63,16800.0,13.64,13.65,13.63,13.63,16800.0
2005-03-09 12:00:00,13.63,13.63,13.61,13.61,14000.0,13.63,13.63,13.61,13.61,14000.0
2005-03-09 12:30:00,13.61,13.64,13.61,13.61,31200.0,13.61,13.64,13.61,13.61,31200.0
2005-03-09 13:00:00,13.61,13.64,13.61,13.63,4800.0,13.61,13.64,13.61,13.63,4800.0
2005-03-09 13:30:00,13.64,13.65,13.63,13.64,8000.0,13.64,13.65,13.63,13.64,8000.0
2005-03-09 14:00:00,13.65,13.65,13.64,13.64,21600.0,13.65,13.65,13.64,13.64,21600.0
2005-03-09 14:30:00,13.64,13.65,13.64,13.65,19200.0,13.64,13.65,13.64,13.65,19200.0
2005-03-09 15:00:00,13.65,13.68,13.65,13.68,21600.0,13.65,13.68,13.65,13.68,21600.0
2005-03-09 15:30:00,13.67,13.68,13.65,13.65,78000.0,13.67,13.68,13.65,13.65,78000.0
2005-03-10 09:30:00,13.61,13.76,13.61,13.75,18000.0,13.61,13.76,13.61,13.75,18000.0
2005-03-10 10:00:00,13.76,13.77,13.71,13.72,7600.0,13.76,13.77,13.71,13.72,7600.0
2005-03-10 10:30:00,13.7,13.73,13.7,13.72,14800.0,13.7,13.73,13.7,13.72,14800.0
2005-03-10 11:00:00,13.72,13.72,13.61,13.61,43200.0,13.72,13.72,13.61,13.61,43200.0
2005-03-10 11:30:00,13.64,13.7,13.63,13.7,11200.0,13.64,13.7,13.63,13.7,11200.0
2005-03-10 12:00:00,13.69,13.7,13.68,13.68,14400.0,13.69,13.7,13.68,13.68,14400.0
2005-03-10 12:30:00,13.69,13.7,13.69,13.69,2400.0,13.69,13.7,13.69,13.69,2400.0
2005-03-10 13:00:00,13.69,13.7,13.68,13.69,14400.0,13.69,13.7,13.68,13.69,14400.0
2005-03-10 13:30:00,13.69,13.75,13.68,13.7,44800.0,13.69,13.75,13.68,13.7,44800.0
2005-03-10 14:00:00,13.69,13.7,13.69,13.69,12000.0,13.69,13.7,13.69,13.69,12000.0
2005-03-10 14:30:00,13.69,13.7,13.69,13.69,11600.0,13.69,13.7,13.69,13.69,11600.0
2005-03-10 15:00:00,13.69,13.69,13.67,13.68,18800.0,13.69,13.69,13.67,13.68,18800.0
2005-03-10 15:30:00,13.67,13.69,13.65,13.65,66400.0,13.67,13.69,13.65,13.65,66400.0
2005-03-11 09:30:00,13.61,13.66,13.56,13.64,43600.0,13.61,13.66,13.56,13.64,43600.0
2005-03-11 10:00:00,13.64,13.65,13.56,13.6,22800.0,13.64,13.65,13.56,13.6,22800.0
2005-03-11 10:30:00,13.6,13.68,13.6,13.63,21600.0,13.6,13.68,13.6,13.63,21600.0
2005-03-11 11:00:00,13.63,13.65,13.63,13.65,10800.0,13.63,13.65,13.63,13.65,10800.0
2005-03-11 11:30:00,13.63,13.67,13.63,13.67,13600.0,13.63,13.67,13.63,13.67,13600.0
2005-03-11 12:00:00,13.67,13.69,13.65,13.65,54000.0,13.67,13.69,13.65,13.65,54000.0
2005-03-11 12:30:00,13.65,13.67,13.65,13.65,18000.0,13.65,13.67,13.65,13.65,18000.0
2005-03-11 13:00:00,13.65,13.7,13.65,13.69,74400.0,13.65,13.7,13.65,13.69,74400.0
2005-03-11 13:30:00,13.69,13.71,13.69,13.71,60000.0,13.69,13.71,13.69,13.71,60000.0
2005-03-11 14:00:00,13.71,13.74,13.71,13.74,30000.0,13.71,13.74,13.71,13.74,30000.0
2005-03-11 14:30:00,13.75,13.78,13.73,13.76,123600.0,13.75,13.78,13.73,13.76,123600.0
2005-03-11 15:00:00,13.76,13.8,13.74,13.79,94400.0,13.76,13.8,13.74,13.79,94400.0
2005-03-11 15:30:00,13.78,13.81,13.72,13.75,79600.0,13.78,13.81,13.72,13.75,79600.0
2005-03-14 09:30:00,13.81,13.85,13.79,13.85,28000.0,13.81,13.85,13.79,13.85,28000.0
2005-03-14 10:00:00,13.86,13.92,13.86,13.92,27200.0,13.86,13.92,13.86,13.92,27200.0
2005-03-14 10:30:00,13.91,13.92,13.87,13.88,23600.0,13.91,13.92,13.87,13.88,23600.0
2005-03-14 11:00:00,13.88,13.88,13.82,13.84,21600.0,13.88,13.88,13.82,13.84,21600.0
2005-03-14 11:30:00,13.84,13.89,13.84,13.86,22400.0,13.84,13.89,13.84,13.86,22400.0
2005-03-14 12:00:00,13.86,13.91,13.85,13.91,10000.0,13.86,13.91,13.85,13.91,10000.0
2005-03-14 12:30:00,13.9,13.9,13.87,13.87,22400.0,13.9,13.9,13.87,13.87,22400.0
2005-03-14 13:00:00,13.86,13.88,13.84,13.87,35200.0,13.86,13.88,13.84,13.87,35200.0
2005-03-14 13:30:00,13.87,13.89,13.85,13.89,71600.0,13.87,13.89,13.85,13.89,71600.0
2005-03-14 14:00:00,13.9,13.94,13.9,13.9,71600.0,13.9,13.94,13.9,13.9,71600.0
2005-03-14 14:30:00,13.9,13.91,13.86,13.87,24400.0,13.9,13.91,13.86,13.87,24400.0
2005-03-14 15:00:00,13.87,13.9,13.83,13.9,81600.0,13.87,13.9,13.83,13.9,81600.0
2005-03-14 15:30:00,13.89,13.97,13.89,13.89,342000.0,13.89,13.97,13.89,13.89,342000.0
2005-03-15 09:30:00,13.84,13.9,13.78,13.82,56000.0,13.84,13.9,13.78,13.82,56000.0
2005-03-15 10:00:00,13.84,13.84,13.72,13.72,17200.0,13.84,13.84,13.72,13.72,17200.0
2005-03-15 10:30:00,13.72,13.72,13.69,13.72,15600.0,13.72,13.72,13.69,13.72,15600.0
2005-03-15 11:00:00,13.72,13.75,13.72,13.72,24000.0,13.72,13.75,13.72,13.72,24000.0
2005-03-15 11:30:00,13.72,13.74,13.69,13.71,19600.0,13.72,13.74,13.69,13.71,19600.0
2005-03-15 12:00:00,13.71,13.71,13.7,13.71,4800.0,13.71,13.71,13.7,13.71,4800.0
2005-03-15 12:30:00,13.71,13.71,13.71,13.71,10800.0,13.71,13.71,13.71,13.71,10800.0
2005-03-15 13:00:00,13.71,13.71,13.7,13.7,15600.0,13.71,13.71,13.7,13.7,15600.0
2005-03-15 13:30:00,13.68,13.68,13.59,13.6,45600.0,13.68,13.68,13.59,13.6,45600.0
2005-03-15 14:00:00,13.59,13.6,13.53,13.54,44400.0,13.59,13.6,13.53,13.54,44400.0
2005-03-15 14:30:00,13.54,13.55,13.52,13.55,17600.0,13.54,13.55,13.52,13.55,17600.0
2005-03-15 15:00:00,13.54,13.56,13.52,13.56,34000.0,13.54,13.56,13.52,13.56,34000.0
2005-03-15 15:30:00,13.56,13.59,13.5,13.55,77600.0,13.56,13.59,13.5,13.55,77600.0
2005-03-16 09:30:00,13.55,13.55,13.39,13.39,66000.0,13.55,13.55,13.39,13.39,66000.0
2005-03-16 10:00:00,13.39,13.43,13.34,13.4,49600.0,13.39,13.43,13.34,13.4,49600.0
2005-03-16 10:30:00,13.4,13.4,13.31,13.35,67200.0,13.4,13.4,13.31,13.35,67200.0
2005-03-16 11:00:00,13.35,13.35,13.19,13.2,126400.0,13.35,13.35,13.19,13.2,126400.0
2005-03-16 11:30:00,13.2,13.2,13.07,13.08,169200.0,13.2,13.2,13.07,13.08,169200.0
2005-03-16 12:00:00,13.07,13.1,13.05,13.08,301200.0,13.07,13.1,13.05,13.08,301200.0
2005-03-16 12:30:00,13.1,13.15,13.1,13.11,65600.0,13.1,13.15,13.1,13.11,65600.0
2005-03-16 13:00:00,13.12,13.17,13.12,13.15,46800.0,13.12,13.17,13.12,13.15,46800.0
2005-03-16 13:30:00,13.15,13.15,13.12,13.13,174000.0,13.15,13.15,13.12,13.13,174000.0
2005-03-16 14:00:00,13.13,13.2,13.13,13.18,76800.0,13.13,13.2,13.13,13.18,76800.0
2005-03-16 14:30:00,13.19,13.23,13.19,13.22,136000.0,13.19,13.23,13.19,13.22,136000.0
2005-03-16 15:00:00,13.22,13.25,13.21,13.24,128800.0,13.22,13.25,13.21,13.24,128800.0
2005-03-16 15:30:00,13.24,13.28,13.22,13.22,89600.0,13.24,13.28,13.22,13.22,89600.0
2005-03-17 09:30:00,13.24,13.31,13.19,13.29,90800.0,13.24,13.31,13.19,13.29,90800.0
2005-03-17 10:00:00,13.28,13.29,13.25,13.26,30000.0,13.28,13.29,13.25,13.26,30000.0
2005-03-17 10:30:00,13.25,13.26,13.25,13.26,18800.0,13.25,13.26,13.25,13.26,18800.0
2005-03-17 11:00:00,13.26,13.31,13.26,13.31,30800.0,13.26,13.31,13.26,13.31,30800.0
2005-03-17 11:30:00,13.31,13.31,13.3,13.31,19600.0,13.31,13.31,13.3,13.31,19600.0
2005-03-17 12:00:00,13.3,13.32,13.3,13.32,27200.0,13.3,13.32,13.3,13.32,27200.0
2005-03-17 12:30:00,13.34,13.38,13.31,13.37,28800.0,13.34,13.38,13.31,13.37,28800.0
2005-03-17 13:00:00,13.37,13.4,13.36,13.4,47600.0,13.37,13.4,13.36,13.4,47600.0
2005-03-17 13:30:00,13.4,13.4,13.4,13.4,17600.0,13.4,13.4,13.4,13.4,17600.0
2005-03-17 14:00:00,13.4,13.4,13.35,13.39,35600.0,13.4,13.4,13.35,13.39,35600.0
2005-03-17 14:30:00,13.39,13.44,13.39,13.44,44000.0,13.39,13.44,13.39,13.44,44000.0
2005-03-17 15:00:00,13.43,13.47,13.43,13.47,29200.0,13.43,13.47,13.43,13.47,29200.0
2005-03-17 15:30:00,13.47,13.5,13.37,13.38,126800.0,13.47,13.5,13.37,13.38,126800.0
2005-03-18 09:30:00,13.38,13.4,13.36,13.38,24000.0,13.38,13.4,13.36,13.38,24000.0
2005-03-18 10:00:00,13.38,13.41,13.38,13.38,17600.0,13.38,13.41,13.38,13.38,17600.0
2005-03-18 10:30:00,13.34,13.38,13.26,13.38,20800.0,13.34,13.38,13.26,13.38,20800.0
2005-03-18 11:00:00,13.39,13.44,13.38,13.44,12000.0,13.39,13.44,13.38,13.44,12000.0
2005-03-18 11:30:00,13.43,13.44,13.41,13.41,18400.0,13.43,13.44,13.41,13.41,18400.0
2005-03-18 12:00:00,13.41,13.44,13.41,13.43,27200.0,13.41,13.44,13.41,13.43,27200.0
2005-03-18 12:30:00,13.43,13.47,13.43,13.45,34400.0,13.43,13.47,13.43,13.45,34400.0
2005-03-18 13:00:00,13.44,13.46,13.43,13.45,16000.0,13.44,13.46,13.43,13.45,16000.0
2005-03-18 13:30:00,13.45,13.46,13.39,13.39,28000.0,13.45,13.46,13.39,13.39,28000.0
2005-03-18 14:00:00,13.39,13.47,13.39,13.46,18800.0,13.39,13.47,13.39,13.46,18800.0
2005-03-18 14:30:00,13.44,13.44,13.4,13.4,9200.0,13.44,13.44,13.4,13.4,9200.0
2005-03-18 15:00:00,13.4,13.44,13.38,13.42,69600.0,13.4,13.44,13.38,13.42,69600.0
2005-03-18 15:30:00,13.42,13.47,13.4,13.43,70400.0,13.42,13.47,13.4,13.43,70400.0
2005-03-21 09:30:00,13.46,13.49,13.45,13.49,16400.0,13.46,13.49,13.45,13.49,16400.0
2005-03-21 10:00:00,13.49,13.49,13.47,13.48,11600.0,13.49,13.49,13.47,13.48,11600.0
2005-03-21 10:30:00,13.46,13.46,13.37,13.45,16000.0,13.46,13.46,13.37,13.45,16000.0
2005-03-21 11:00:00,13.44,13.44,13.41,13.41,3200.0,13.44,13.44,13.41,13.41,3200.0
2005-03-21 11:30:00,13.41,13.48,13.41,13.48,6000.0,13.41,13.48,13.41,13.48,6000.0
2005-03-21 12:00:00,13.46,13.5,13.46,13.49,6400.0,13.46,13.5,13.46,13.49,6400.0
2005-03-21 12:30:00,13.49,13.5,13.49,13.5,2000.0,13.49,13.5,13.49,13.5,2000.0
2005-03-21 13:00:00,13.49,13.49,13.47,13.48,4400.0,13.49,13.49,13.47,13.48,4400.0
2005-03-21 13:30:00,13.49,13.53,13.49,13.52,16400.0,13.49,13.53,13.49,13.52,16400.0
2005-03-21 14:00:00,13.52,13.52,13.5,13.51,4800.0,13.52,13.52,13.5,13.51,4800.0
2005-03-21 14:30:00,13.5,13.55,13.5,13.54,22400.0,13.5,13.55,13.5,13.54,22400.0
2005-03-21 15:00:00,13.55,13.6,13.54,13.59,32400.0,13.55,13.6,13.54,13.59,32400.0
2005-03-21 15:30:00,13.59,13.59,13.52,13.55,51200.0,13.59,13.59,13.52,13.55,51200.0
2005-03-22 09:30:00,13.49,13.51,13.45,13.51,9600.0,13.49,13.51,13.45,13.51,9600.0
2005-03-22 10:00:00,13.53,13.54,13.47,13.49,22800.0,13.53,13.54,13.47,13.49,22800.0
2005-03-22 10:30:00,13.52,13.54,13.49,13.54,6000.0,13.52,13.54,13.49,13.54,6000.0
2005-03-22 11:00:00,13.54,13.59,13.54,13.59,11200.0,13.54,13.59,13.54,13.59,11200.0
2005-03-22 11:30:00,13.58,13.58,13.55,13.55,8400.0,13.58,13.58,13.55,13.55,8400.0
2005-03-22 12:00:00,13.55,13.57,13.55,13.56,5600.0,13.55,13.57,13.55,13.56,5600.0
2005-03-22 12:30:00,13.56,13.56,13.56,13.56,6800.0,13.56,13.56,13.56,13.56,6800.0
2005-03-22 13:00:00,13.56,13.58,13.56,13.58,4400.0,13.56,13.58,13.56,13.58,4400.0
2005-03-22 13:30:00,13.58,13.58,13.57,13.58,5600.0,13.58,13.58,13.57,13.58,5600.0
2005-03-22 14:00:00,13.58,13.58,13.56,13.57,12000.0,13.58,13.58,13.56,13.57,12000.0
2005-03-22 14:30:00,13.57,13.57,13.55,13.56,31200.0,13.57,13.57,13.55,13.56,31200.0
2005-03-22 15:00:00,13.55,13.55,13.49,13.52,56400.0,13.55,13.55,13.49,13.52,56400.0
2005-03-22 15:30:00,13.51,13.52,13.48,13.48,38400.0,13.51,13.52,13.48,13.48,38400.0
2005-03-23 09:30:00,13.49,13.52,13.39,13.42,15200.0,13.49,13.52,13.39,13.42,15200.0
2005-03-23 10:00:00,13.44,13.54,13.44,13.52,9200.0,13.44,13.54,13.44,13.52,9200.0
2005-03-23 10:30:00,13.5,13.51,13.5,13.51,14400.0,13.5,13.51,13.5,13.51,14400.0
2005-03-23 11:00:00,13.51,13.56,13.51,13.55,5600.0,13.51,13.56,13.51,13.55,5600.0
2005-03-23 11:30:00,13.55,13.59,13.52,13.56,35600.0,13.55,13.59,13.52,13.56,35600.0
2005-03-23 12:00:00,13.57,13.58,13.54,13.54,10000.0,13.57,13.58,13.54,13.54,10000.0
2005-03-23 12:30:00,13.54,13.56,13.54,13.55,7200.0,13.54,13.56,13.54,13.55,7200.0
2005-03-23 13:00:00,13.53,13.55,13.53,13.54,4400.0,13.53,13.55,13.53,13.54,4400.0
2005-03-23 13:30:00,13.53,13.55,13.52,13.55,4000.0,13.53,13.55,13.52,13.55,4000.0
2005-03-23 14:00:00,13.55,13.55,13.52,13.52,10000.0,13.55,13.55,13.52,13.52,10000.0
2005-03-23 14:30:00,13.52,13.53,13.47,13.47,15200.0,13.52,13.53,13.47,13.47,15200.0
2005-03-23 15:00:00,13.47,13.51,13.44,13.46,20400.0,13.47,13.51,13.44,13.46,20400.0
2005-03-23 15:30:00,13.44,13.46,13.4,13.4,78800.0,13.44,13.46,13.4,13.4,78800.0
2005-03-24 09:30:00,13.47,13.49,13.44,13.48,31600.0,13.47,13.49,13.44,13.48,31600.0
2005-03-24 10:00:00,13.48,13.49,13.46,13.46,42400.0,13.48,13.49,13.46,13.46,42400.0
2005-03-24 10:30:00,13.45,13.46,13.45,13.46,6800.0,13.45,13.46,13.45,13.46,6800.0
2005-03-24 11:00:00,13.45,13.46,13.45,13.46,12400.0,13.45,13.46,13.45,13.46,12400.0
2005-03-24 11:30:00,13.46,13.48,13.45,13.48,22000.0,13.46,13.48,13.45,13.48,22000.0
2005-03-24 12:00:00,13.48,13.48,13.46,13.47,3200.0,13.48,13.48,13.46,13.47,3200.0
2005-03-24 12:30:00,13.47,13.47,13.44,13.44,14000.0,13.47,13.47,13.44,13.44,14000.0
2005-03-24 13:00:00,13.44,13.44,13.44,13.44,6400.0,13.44,13.44,13.44,13.44,6400.0
2005-03-24 13:30:00,13.44,13.45,13.44,13.44,40800.0,13.44,13.45,13.44,13.44,40800.0
2005-03-24 14:00:00,13.44,13.46,13.44,13.46,6400.0,13.44,13.46,13.44,13.46,6400.0
2005-03-24 14:30:00,13.45,13.46,13.44,13.46,29600.0,13.45,13.46,13.44,13.46,29600.0
2005-03-24 15:00:00,13.45,13.46,13.45,13.45,14000.0,13.45,13.46,13.45,13.45,14000.0
2005-03-24 15:30:00,13.45,13.49,13.45,13.46,56400.0,13.45,13.49,13.45,13.46,56400.0
2005-03-28 09:30:00,13.4,13.54,13.35,13.52,45600.0,13.4,13.54,13.35,13.52,45600.0
2005-03-28 10:00:00,13.53,13.53,13.49,13.52,33200.0,13.53,13.53,13.49,13.52,33200.0
2005-03-28 10:30:00,13.53,13.53,13.51,13.53,8400.0,13.53,13.53,13.51,13.53,8400.0
2005-03-28 11:00:00,13.53,13.53,13.52,13.53,3600.0,13.53,13.53,13.52,13.53,3600.0
2005-03-28 11:30:00,13.53,13.54,13.52,13.52,14800.0,13.53,13.54,13.52,13.52,14800.0
2005-03-28 12:00:00,13.53,13.55,13.53,13.54,13600.0,13.53,13.55,13.53,13.54,13600.0
2005-03-28 12:30:00,13.54,13.55,13.54,13.54,6000.0,13.54,13.55,13.54,13.54,6000.0
2005-03-28 13:00:00,13.54,13.58,13.54,13.58,20400.0,13.54,13.58,13.54,13.58,20400.0
2005-03-28 13:30:00,13.58,13.63,13.57,13.62,40400.0,13.58,13.63,13.57,13.62,40400.0
2005-03-28 14:00:00,13.62,13.62,13.53,13.59,84400.0,13.62,13.62,13.53,13.59,84400.0
2005-03-28 14:30:00,13.59,13.61,13.59,13.61,27200.0,13.59,13.61,13.59,13.61,27200.0
2005-03-28 15:00:00,13.61,13.61,13.6,13.6,14400.0,13.61,13.61,13.6,13.6,14400.0
2005-03-28 15:30:00,13.61,13.61,13.5,13.5,116800.0,13.61,13.61,13.5,13.5,116800.0
2005-03-29 09:30:00,13.55,13.55,13.5,13.5,14400.0,13.55,13.55,13.5,13.5,14400.0
2005-03-29 10:00:00,13.52,13.54,13.49,13.49,156800.0,13.52,13.54,13.49,13.49,156800.0
2005-03-29 10:30:00,13.49,13.5,13.46,13.46,135600.0,13.49,13.5,13.46,13.46,135600.0
2005-03-29 11:00:00,13.45,13.45,13.4,13.44,57200.0,13.45,13.45,13.4,13.44,57200.0
2005-03-29 11:30:00,13.44,13.44,13.4,13.4,42000.0,13.44,13.44,13.4,13.4,42000.0
2005-03-29 12:00:00,13.4,13.4,13.38,13.4,13600.0,13.4,13.4,13.38,13.4,13600.0
2005-03-29 12:30:00,13.39,13.4,13.38,13.4,44400.0,13.39,13.4,13.38,13.4,44400.0
2005-03-29 13:00:00,13.4,13.41,13.39,13.4,43200.0,13.4,13.41,13.39,13.4,43200.0
2005-03-29 13:30:00,13.39,13.43,13.39,13.42,55600.0,13.39,13.43,13.39,13.42,55600.0
2005-03-29 14:00:00,13.42,13.45,13.38,13.41,74000.0,13.42,13.45,13.38,13.41,74000.0
2005-03-29 14:30:00,13.41,13.41,13.37,13.39,20000.0,13.41,13.41,13.37,13.39,20000.0
2005-03-29 15:00:00,13.39,13.4,13.32,13.33,48400.0,13.39,13.4,13.32,13.33,48400.0
2005-03-29 15:30:00,13.33,13.34,13.29,13.29,57600.0,13.33,13.34,13.29,13.29,57600.0
2005-03-30 09:30:00,13.26,13.33,13.26,13.28,26800.0,13.26,13.33,13.26,13.28,26800.0
2005-03-30 10:00:00,13.27,13.58,13.27,13.34,61600.0,13.27,13.58,13.27,13.34,61600.0
2005-03-30 10:30:00,13.35,13.37,13.29,13.3,26400.0,13.35,13.37,13.29,13.3,26400.0
2005-03-30 11:00:00,13.3,13.31,13.27,13.31,18400.0,13.3,13.31,13.27,13.31,18400.0
2005-03-30 11:30:00,13.31,13.39,13.31,13.38,16400.0,13.31,13.39,13.31,13.38,16400.0
2005-03-30 12:00:00,13.38,13.38,13.34,13.36,12800.0,13.38,13.38,13.34,13.36,12800.0
2005-03-30 12:30:00,13.36,13.38,13.35,13.38,9200.0,13.36,13.38,13.35,13.38,9200.0
2005-03-30 13:00:00,13.38,13.39,13.36,13.36,9600.0,13.38,13.39,13.36,13.36,9600.0
2005-03-30 13:30:00,13.36,13.43,13.36,13.38,40400.0,13.36,13.43,13.36,13.38,40400.0
2005-03-30 14:00:00,13.37,13.61,13.34,13.35,38400.0,13.37,13.61,13.34,13.35,38400.0
2005-03-30 14:30:00,13.35,13.36,13.34,13.35,25200.0,13.35,13.36,13.34,13.35,25200.0
2005-03-30 15:00:00,13.36,13.36,13.33,13.36,49200.0,13.36,13.36,13.33,13.36,49200.0
2005-03-30 15:30:00,13.36,13.39,13.34,13.36,61200.0,13.36,13.39,13.34,13.36,61200.0
2005-03-31 09:30:00,13.36,13.37,13.34,13.36,18400.0,13.36,13.37,13.34,13.36,18400.0
2005-03-31 10:00:00,13.36,13.37,13.34,13.37,16400.0,13.36,13.37,13.34,13.37,16400.0
2005-03-31 10:30:00,13.37,13.37,13.35,13.36,18000.0,13.37,13.37,13.35,13.36,18000.0
2005-03-31 11:00:00,13.35,13.38,13.35,13.38,31200.0,13.35,13.38,13.35,13.38,31200.0
2005-03-31 11:30:00,13.38,13.4,13.38,13.38,48800.0,13.38,13.4,13.38,13.38,48800.0
2005-03-31 12:00:00,13.38,13.38,13.35,13.36,15200.0,13.38,13.38,13.35,13.36,15200.0
2005-03-31 12:30:00,13.36,13.4,13.36,13.38,32800.0,13.36,13.4,13.36,13.38,32800.0
2005-03-31 13:00:00,13.38,13.38,13.38,13.38,14800.0,13.38,13.38,13.38,13.38,14800.0
2005-03-31 13:30:00,13.38,13.38,13.38,13.38,16000.0,13.38,13.38,13.38,13.38,16000.0
2005-03-31 14:00:00,13.38,13.64,13.36,13.39,56400.0,13.38,13.64,13.36,13.39,56400.0
2005-03-31 14:30:00,13.39,13.5,13.39,13.49,69200.0,13.39,13.5,13.39,13.49,69200.0
2005-03-31 15:00:00,13.5,13.51,13.47,13.51,50400.0,13.5,13.51,13.47,13.51,50400.0
2005-03-31 15:30:00,13.5,13.53,13.49,13.53,80000.0,13.5,13.53,13.49,13.53,80000.0
2005-04-01 09:30:00,13.52,13.68,13.52,13.68,40000.0,13.52,13.68,13.52,13.68,40000.0
2005-04-01 10:00:00,13.68,13.68,13.51,13.55,71200.0,13.68,13.68,13.51,13.55,71200.0
2005-04-01 10:30:00,13.55,13.58,13.51,13.51,39600.0,13.55,13.58,13.51,13.51,39600.0
2005-04-01 11:00:00,13.52,13.55,13.51,13.55,33600.0,13.52,13.55,13.51,13.55,33600.0
2005-04-01 11:30:00,13.55,13.61,13.54,13.58,30400.0,13.55,13.61,13.54,13.58,30400.0
2005-04-01 12:00:00,13.54,13.54,13.49,13.52,28400.0,13.54,13.54,13.49,13.52,28400.0
2005-04-01 12:30:00,13.52,13.54,13.49,13.49,11600.0,13.52,13.54,13.49,13.49,11600.0
2005-04-01 13:00:00,13.49,13.55,13.49,13.52,22800.0,13.49,13.55,13.49,13.52,22800.0
2005-04-01 13:30:00,13.51,13.54,13.44,13.52,59600.0,13.51,13.54,13.44,13.52,59600.0
2005-04-01 14:00:00,13.52,13.53,13.47,13.52,27200.0,13.52,13.53,13.47,13.52,27200.0
2005-04-01 14:30:00,13.54,13.56,13.5,13.54,22800.0,13.54,13.56,13.5,13.54,22800.0
2005-04-01 15:00:00,13.54,13.6,13.5,13.59,77200.0,13.54,13.6,13.5,13.59,77200.0
2005-04-01 15:30:00,13.59,13.6,13.56,13.57,56400.0,13.59,13.6,13.56,13.57,56400.0
2005-04-04 09:30:00,13.51,13.55,13.5,13.5,37600.0,13.51,13.55,13.5,13.5,37600.0
2005-04-04 10:00:00,13.51,13.51,13.46,13.47,30400.0,13.51,13.51,13.46,13.47,30400.0
2005-04-04 10:30:00,13.47,13.53,13.47,13.49,24000.0,13.47,13.53,13.47,13.49,24000.0
2005-04-04 11:00:00,13.49,13.52,13.44,13.47,35200.0,13.49,13.52,13.44,13.47,35200.0
2005-04-04 11:30:00,13.46,13.5,13.4,13.41,36000.0,13.46,13.5,13.4,13.41,36000.0
2005-04-04 12:00:00,13.4,13.43,13.38,13.4,52000.0,13.4,13.43,13.38,13.4,52000.0
2005-04-04 12:30:00,13.4,13.44,13.38,13.38,28800.0,13.4,13.44,13.38,13.38,28800.0
2005-04-04 13:00:00,13.39,13.44,13.39,13.42,32000.0,13.39,13.44,13.39,13.42,32000.0
2005-04-04 13:30:00,13.4,13.44,13.4,13.43,24400.0,13.4,13.44,13.4,13.43,24400.0
2005-04-04 14:00:00,13.45,13.46,13.41,13.43,29600.0,13.45,13.46,13.41,13.43,29600.0
2005-04-04 14:30:00,13.42,13.47,13.42,13.46,21600.0,13.42,13.47,13.42,13.46,21600.0
2005-04-04 15:00:00,13.47,13.47,13.45,13.45,37600.0,13.47,13.47,13.45,13.45,37600.0
2005-04-04 15:30:00,13.45,13.49,13.45,13.45,58000.0,13.45,13.49,13.45,13.45,58000.0
2005-04-05 09:30:00,13.46,13.56,13.45,13.54,62000.0,13.46,13.56,13.45,13.54,62000.0
2005-04-05 10:00:00,13.54,13.55,13.49,13.53,80400.0,13.54,13.55,13.49,13.53,80400.0
2005-04-05 10:30:00,13.54,13.6,13.54,13.55,24800.0,13.54,13.6,13.54,13.55,24800.0
2005-04-05 11:00:00,13.57,13.58,13.56,13.58,20000.0,13.57,13.58,13.56,13.58,20000.0
2005-04-05 11:30:00,13.58,13.59,13.57,13.59,17600.0,13.58,13.59,13.57,13.59,17600.0
2005-04-05 12:00:00,13.59,13.6,13.59,13.6,17600.0,13.59,13.6,13.59,13.6,17600.0
2005-04-05 12:30:00,13.6,13.63,13.6,13.63,20800.0,13.6,13.63,13.6,13.63,20800.0
2005-04-05 13:00:00,13.63,13.66,13.63,13.65,18000.0,13.63,13.66,13.63,13.65,18000.0
2005-04-05 13:30:00,13.66,13.66,13.65,13.66,22000.0,13.66,13.66,13.65,13.66,22000.0
2005-04-05 14:00:00,13.66,13.66,13.61,13.63,24400.0,13.66,13.66,13.61,13.63,24400.0
2005-04-05 14:30:00,13.64,13.66,13.64,13.65,8400.0,13.64,13.66,13.64,13.65,8400.0
2005-04-05 15:00:00,13.66,13.66,13.64,13.66,60000.0,13.66,13.66,13.64,13.66,60000.0
2005-04-05 15:30:00,13.66,13.66,13.62,13.62,56000.0,13.66,13.66,13.62,13.62,56000.0
2005-04-06 09:30:00,13.59,13.68,13.59,13.68,13600.0,13.59,13.68,13.59,13.68,13600.0
2005-04-06 10:00:00,13.68,13.76,13.68,13.74,59600.0,13.68,13.76,13.68,13.74,59600.0
2005-04-06 10:30:00,13.75,13.77,13.72,13.76,30000.0,13.75,13.77,13.72,13.76,30000.0
2005-04-06 11:00:00,13.76,13.77,13.74,13.76,4400.0,13.76,13.77,13.74,13.76,4400.0
2005-04-06 11:30:00,13.75,13.76,13.75,13.75,1600.0,13.75,13.76,13.75,13.75,1600.0
2005-04-06 12:00:00,13.76,13.76,13.75,13.76,8000.0,13.76,13.76,13.75,13.76,8000.0
2005-04-06 12:30:00,13.76,13.76,13.76,13.76,2400.0,13.76,13.76,13.76,13.76,2400.0
2005-04-06 13:00:00,13.75,13.76,13.75,13.75,15600.0,13.75,13.76,13.75,13.75,15600.0
2005-04-06 13:30:00,13.76,13.77,13.75,13.75,31200.0,13.76,13.77,13.75,13.75,31200.0
2005-04-06 14:00:00,13.75,13.76,13.75,13.76,14800.0,13.75,13.76,13.75,13.76,14800.0
2005-04-06 14:30:00,13.76,13.78,13.75,13.75,27600.0,13.76,13.78,13.75,13.75,27600.0
2005-04-06 15:00:00,13.75,13.75,13.7,13.73,38000.0,13.75,13.75,13.7,13.73,38000.0
2005-04-06 15:30:00,13.73,13.79,13.71,13.76,80800.0,13.73,13.79,13.71,13.76,80800.0
2005-04-07 09:30:00,13.78,13.79,13.75,13.76,15200.0,13.78,13.79,13.75,13.76,15200.0
2005-04-07 10:00:00,13.75,13.79,13.75,13.78,5200.0,13.75,13.79,13.75,13.78,5200.0
2005-04-07 10:30:00,13.78,13.79,13.76,13.76,15600.0,13.78,13.79,13.76,13.76,15600.0
2005-04-07 11:00:00,13.79,13.79,13.78,13.79,4000.0,13.79,13.79,13.78,13.79,4000.0
2005-04-07 11:30:00,13.77,13.78,13.77,13.78,5200.0,13.77,13.78,13.77,13.78,5200.0
2005-04-07 12:00:00,13.78,13.78,13.77,13.78,3200.0,13.78,13.78,13.77,13.78,3200.0
2005-04-07 12:30:00,13.78,13.83,13.78,13.81,17200.0,13.78,13.83,13.78,13.81,17200.0
2005-04-07 13:00:00,13.81,13.81,13.79,13.8,9200.0,13.81,13.81,13.79,13.8,9200.0
2005-04-07 13:30:00,13.8,13.81,13.8,13.81,9600.0,13.8,13.81,13.8,13.81,9600.0
2005-04-07 14:00:00,13.81,13.83,13.8,13.81,14400.0,13.81,13.83,13.8,13.81,14400.0
2005-04-07 14:30:00,13.8,13.87,13.8,13.86,31200.0,13.8,13.87,13.8,13.86,31200.0
2005-04-07 15:00:00,13.87,13.9,13.84,13.85,35200.0,13.87,13.9,13.84,13.85,35200.0
2005-04-07 15:30:00,13.84,13.85,13.8,13.84,37600.0,13.84,13.85,13.8,13.84,37600.0
2005-04-08 09:30:00,13.84,13.84,13.76,13.76,6400.0,13.84,13.84,13.76,13.76,6400.0
2005-04-08 10:00:00,13.77,13.77,13.69,13.7,70000.0,13.77,13.77,13.69,13.7,70000.0
2005-04-08 10:30:00,13.71,13.73,13.69,13.69,36800.0,13.71,13.73,13.69,13.69,36800.0
2005-04-08 11:00:00,13.7,13.71,13.7,13.71,63600.0,13.7,13.71,13.7,13.71,63600.0
2005-04-08 11:30:00,13.7,13.71,13.69,13.69,12400.0,13.7,13.71,13.69,13.69,12400.0
2005-04-08 12:00:00,13.7,13.73,13.7,13.72,6000.0,13.7,13.73,13.7,13.72,6000.0
2005-04-08 12:30:00,13.71,13.72,13.71,13.72,5200.0,13.71,13.72,13.71,13.72,5200.0
2005-04-08 13:00:00,13.73,13.75,13.73,13.75,11200.0,13.73,13.75,13.73,13.75,11200.0
2005-04-08 13:30:00,13.75,13.75,13.75,13.75,23200.0,13.75,13.75,13.75,13.75,23200.0
2005-04-08 14:00:00,13.75,13.75,13.71,13.71,8800.0,13.75,13.75,13.71,13.71,8800.0
2005-04-08 14:30:00,13.71,13.74,13.71,13.74,37200.0,13.71,13.74,13.71,13.74,37200.0
2005-04-08 15:00:00,13.75,13.75,13.72,13.72,20000.0,13.75,13.75,13.72,13.72,20000.0
2005-04-08 15:30:00,13.72,13.75,13.69,13.74,33200.0,13.72,13.75,13.69,13.74,33200.0
2005-04-11 09:30:00,13.72,13.81,13.72,13.74,40800.0,13.72,13.81,13.72,13.74,40800.0
2005-04-11 10:00:00,13.73,13.74,13.7,13.73,10000.0,13.73,13.74,13.7,13.73,10000.0
2005-04-11 10:30:00,13.72,13.72,13.7,13.72,6800.0,13.72,13.72,13.7,13.72,6800.0
2005-04-11 11:00:00,13.72,13.75,13.72,13.74,50400.0,13.72,13.75,13.72,13.74,50400.0
2005-04-11 11:30:00,13.72,13.72,13.71,13.72,3600.0,13.72,13.72,13.71,13.72,3600.0
2005-04-11 12:00:00,13.73,13.74,13.71,13.73,8800.0,13.73,13.74,13.71,13.73,8800.0
2005-04-11 12:30:00,13.72,13.73,13.69,13.7,13200.0,13.72,13.73,13.69,13.7,13200.0
2005-04-11 13:00:00,13.7,13.72,13.7,13.72,11600.0,13.7,13.72,13.7,13.72,11600.0
2005-04-11 13:30:00,13.72,13.72,13.71,13.72,8800.0,13.72,13.72,13.71,13.72,8800.0
2005-04-11 14:00:00,13.72,13.72,13.7,13.71,10000.0,13.72,13.72,13.7,13.71,10000.0
2005-04-11 14:30:00,13.71,13.71,13.7,13.7,26800.0,13.71,13.71,13.7,13.7,26800.0
2005-04-11 15:00:00,13.7,13.71,13.69,13.71,16000.0,13.7,13.71,13.69,13.71,16000.0
2005-04-11 15:30:00,13.71,13.72,13.69,13.71,42400.0,13.71,13.72,13.69,13.71,42400.0
2005-04-12 09:30:00,13.69,13.74,13.65,13.69,29600.0,13.69,13.74,13.65,13.69,29600.0
2005-04-12 10:00:00,13.7,13.7,13.69,13.69,20000.0,13.7,13.7,13.69,13.69,20000.0
2005-04-12 10:30:00,13.69,13.76,13.69,13.7,30000.0,13.69,13.76,13.69,13.7,30000.0
2005-04-12 11:00:00,13.71,13.72,13.7,13.71,6000.0,13.71,13.72,13.7,13.71,6000.0
2005-04-12 11:30:00,13.71,13.71,13.7,13.71,14400.0,13.71,13.71,13.7,13.71,14400.0
2005-04-12 12:00:00,13.7,13.71,13.7,13.71,2800.0,13.7,13.71,13.7,13.71,2800.0
2005-04-12 12:30:00,13.71,13.72,13.71,13.71,3200.0,13.71,13.72,13.71,13.71,3200.0
2005-04-12 13:00:00,13.72,13.74,13.72,13.72,18400.0,13.72,13.74,13.72,13.72,18400.0
2005-04-12 13:30:00,13.72,13.72,13.7,13.7,6400.0,13.72,13.72,13.7,13.7,6400.0
2005-04-12 14:00:00,13.71,13.75,13.71,13.72,70400.0,13.71,13.75,13.71,13.72,70400.0
2005-04-12 14:30:00,13.72,13.76,13.7,13.75,45200.0,13.72,13.76,13.7,13.75,45200.0
2005-04-12 15:00:00,13.76,13.78,13.75,13.77,64800.0,13.76,13.78,13.75,13.77,64800.0
2005-04-12 15:30:00,13.77,13.77,13.74,13.76,136000.0,13.77,13.77,13.74,13.76,136000.0
2005-04-13 09:30:00,13.7,13.7,13.65,13.68,11200.0,13.7,13.7,13.65,13.68,11200.0
2005-04-13 10:00:00,13.67,13.67,13.55,13.6,88800.0,13.67,13.67,13.55,13.6,88800.0
2005-04-13 10:30:00,13.61,13.65,13.61,13.64,31600.0,13.61,13.65,13.61,13.64,31600.0
2005-04-13 11:00:00,13.65,13.68,13.63,13.68,20400.0,13.65,13.68,13.63,13.68,20400.0
2005-04-13 11:30:00,13.68,13.7,13.68,13.7,4800.0,13.68,13.7,13.68,13.7,4800.0
2005-04-13 12:00:00,13.68,13.69,13.68,13.69,2400.0,13.68,13.69,13.68,13.69,2400.0
2005-04-13 12:30:00,13.68,13.72,13.68,13.72,5200.0,13.68,13.72,13.68,13.72,5200.0
2005-04-13 13:00:00,13.72,13.72,13.67,13.68,12800.0,13.72,13.72,13.67,13.68,12800.0
2005-04-13 13:30:00,13.68,13.68,13.6,13.63,11600.0,13.68,13.68,13.6,13.63,11600.0
2005-04-13 14:00:00,13.63,13.66,13.63,13.64,3200.0,13.63,13.66,13.63,13.64,3200.0
2005-04-13 14:30:00,13.65,13.71,13.65,13.66,24800.0,13.65,13.71,13.65,13.66,24800.0
2005-04-13 15:00:00,13.66,13.67,13.63,13.64,14000.0,13.66,13.67,13.63,13.64,14000.0
2005-04-13 15:30:00,13.63,13.67,13.61,13.67,35600.0,13.63,13.67,13.61,13.67,35600.0
2005-04-14 09:30:00,13.63,13.68,13.54,13.64,24400.0,13.63,13.68,13.54,13.64,24400.0
2005-04-14 10:00:00,13.65,13.67,13.6,13.63,16000.0,13.65,13.67,13.6,13.63,16000.0
2005-04-14 10:30:00,13.66,13.66,13.63,13.66,5200.0,13.66,13.66,13.63,13.66,5200.0
2005-04-14 11:00:00,13.66,13.71,13.66,13.69,27200.0,13.66,13.71,13.66,13.69,27200.0
2005-04-14 11:30:00,13.69,13.74,13.67,13.67,23200.0,13.69,13.74,13.67,13.67,23200.0
2005-04-14 12:00:00,13.67,13.69,13.63,13.66,24800.0,13.67,13.69,13.63,13.66,24800.0
2005-04-14 12:30:00,13.66,13.67,13.66,13.66,6400.0,13.66,13.67,13.66,13.66,6400.0
2005-04-14 13:00:00,13.67,13.67,13.59,13.59,21600.0,13.67,13.67,13.59,13.59,21600.0
2005-04-14 13:30:00,13.59,13.62,13.55,13.62,32000.0,13.59,13.62,13.55,13.62,32000.0
2005-04-14 14:00:00,13.62,13.69,13.62,13.65,17600.0,13.62,13.69,13.62,13.65,17600.0
2005-04-14 14:30:00,13.64,13.64,13.6,13.63,14000.0,13.64,13.64,13.6,13.63,14000.0
2005-04-14 15:00:00,13.63,13.65,13.6,13.63,17600.0,13.63,13.65,13.6,13.63,17600.0
2005-04-14 15:30:00,13.62,13.63,13.51,13.52,86400.0,13.62,13.63,13.51,13.52,86400.0
2005-04-15 09:30:00,13.51,13.51,13.38,13.43,107600.0,13.51,13.51,13.38,13.43,107600.0
2005-04-15 10:00:00,13.44,13.52,13.4,13.52,75600.0,13.44,13.52,13.4,13.52,75600.0
2005-04-15 10:30:00,13.53,13.58,13.53,13.55,71600.0,13.53,13.58,13.53,13.55,71600.0
2005-04-15 11:00:00,13.54,13.55,13.52,13.54,47600.0,13.54,13.55,13.52,13.54,47600.0
2005-04-15 11:30:00,13.52,13.54,13.51,13.54,29600.0,13.52,13.54,13.51,13.54,29600.0
2005-04-15 12:00:00,13.54,13.55,13.52,13.54,29600.0,13.54,13.55,13.52,13.54,29600.0
2005-04-15 12:30:00,13.54,13.55,13.52,13.52,10400.0,13.54,13.55,13.52,13.52,10400.0
2005-04-15 13:00:00,13.52,13.55,13.52,13.55,17600.0,13.52,13.55,13.52,13.55,17600.0
2005-04-15 13:30:00,13.55,13.55,13.53,13.55,15200.0,13.55,13.55,13.53,13.55,15200.0
2005-04-15 14:00:00,13.55,13.64,13.55,13.63,63200.0,13.55,13.64,13.55,13.63,63200.0
2005-04-15 14:30:00,13.65,13.65,13.58,13.58,44800.0,13.65,13.65,13.58,13.58,44800.0
2005-04-15 15:00:00,13.6,13.61,13.52,13.54,20800.0,13.6,13.61,13.52,13.54,20800.0
2005-04-15 15:30:00,13.54,13.63,13.52,13.54,53200.0,13.54,13.63,13.52,13.54,53200.0
2005-04-18 09:30:00,13.44,13.61,13.44,13.58,43600.0,13.44,13.61,13.44,13.58,43600.0
2005-04-18 10:00:00,13.58,13.62,13.58,13.58,8800.0,13.58,13.62,13.58,13.58,8800.0
2005-04-18 10:30:00,13.58,13.6,13.49,13.58,30400.0,13.58,13.6,13.49,13.58,30400.0
2005-04-18 11:00:00,13.58,13.6,13.54,13.55,15200.0,13.58,13.6,13.54,13.55,15200.0
2005-04-18 11:30:00,13.56,13.56,13.48,13.48,20800.0,13.56,13.56,13.48,13.48,20800.0
2005-04-18 12:00:00,13.47,13.5,13.47,13.47,8000.0,13.47,13.5,13.47,13.47,8000.0
2005-04-18 12:30:00,13.47,13.53,13.46,13.5,18000.0,13.47,13.53,13.46,13.5,18000.0
2005-04-18 13:00:00,13.52,13.54,13.5,13.5,10400.0,13.52,13.54,13.5,13.5,10400.0
2005-04-18 13:30:00,13.52,13.52,13.51,13.52,2800.0,13.52,13.52,13.51,13.52,2800.0
2005-04-18 14:00:00,13.57,13.57,13.49,13.49,22800.0,13.57,13.57,13.49,13.49,22800.0
2005-04-18 14:30:00,13.5,13.5,13.47,13.5,11200.0,13.5,13.5,13.47,13.5,11200.0
2005-04-18 15:00:00,13.5,13.55,13.5,13.51,31200.0,13.5,13.55,13.5,13.51,31200.0
2005-04-18 15:30:00,13.51,13.52,13.46,13.51,74800.0,13.51,13.52,13.46,13.51,74800.0
2005-04-19 09:30:00,13.54,13.54,13.48,13.48,15600.0,13.54,13.54,13.48,13.48,15600.0
2005-04-19 10:00:00,13.49,13.54,13.49,13.52,6400.0,13.49,13.54,13.49,13.52,6400.0
2005-04-19 10:30:00,13.51,13.52,13.48,13.48,7600.0,13.51,13.52,13.48,13.48,7600.0
2005-04-19 11:00:00,13.49,13.53,13.49,13.51,11200.0,13.49,13.53,13.49,13.51,11200.0
2005-04-19 11:30:00,13.53,13.53,13.53,13.53,3600.0,13.53,13.53,13.53,13.53,3600.0
2005-04-19 12:00:00,13.52,13.52,13.52,13.52,3200.0,13.52,13.52,13.52,13.52,3200.0
2005-04-19 12:30:00,13.52,13.54,13.52,13.54,14000.0,13.52,13.54,13.52,13.54,14000.0
2005-04-19 13:00:00,13.53,13.53,13.52,13.53,5200.0,13.53,13.53,13.52,13.53,5200.0
2005-04-19 13:30:00,13.53,13.57,13.53,13.57,18400.0,13.53,13.57,13.53,13.57,18400.0
2005-04-19 14:00:00,13.57,13.58,13.55,13.56,28400.0,13.57,13.58,13.55,13.56,28400.0
2005-04-19 14:30:00,13.54,13.56,13.54,13.56,7600.0,13.54,13.56,13.54,13.56,7600.0
2005-04-19 15:00:00,13.56,13.58,13.55,13.57,13200.0,13.56,13.58,13.55,13.57,13200.0
2005-04-19 15:30:00,13.58,13.6,13.56,13.59,50400.0,13.58,13.6,13.56,13.59,50400.0
2005-04-20 09:30:00,13.62,13.63,13.58,13.58,38000.0,13.62,13.63,13.58,13.58,38000.0
2005-04-20 10:00:00,13.59,13.61,13.59,13.6,18000.0,13.59,13.61,13.59,13.6,18000.0
2005-04-20 10:30:00,13.6,13.66,13.52,13.65,57200.0,13.6,13.66,13.52,13.65,57200.0
2005-04-20 11:00:00,13.65,13.66,13.61,13.62,29200.0,13.65,13.66,13.61,13.62,29200.0
2005-04-20 11:30:00,13.61,13.63,13.59,13.59,22400.0,13.61,13.63,13.59,13.59,22400.0
2005-04-20 12:00:00,13.6,13.63,13.6,13.63,20400.0,13.6,13.63,13.6,13.63,20400.0
2005-04-20 12:30:00,13.63,13.63,13.56,13.57,22000.0,13.63,13.63,13.56,13.57,22000.0
2005-04-20 13:00:00,13.55,13.62,13.54,13.61,10400.0,13.55,13.62,13.54,13.61,10400.0
2005-04-20 13:30:00,13.61,13.61,13.54,13.6,26000.0,13.61,13.61,13.54,13.6,26000.0
2005-04-20 14:00:00,13.61,13.61,13.59,13.59,16000.0,13.61,13.61,13.59,13.59,16000.0
2005-04-20 14:30:00,13.59,13.61,13.54,13.6,44800.0,13.59,13.61,13.54,13.6,44800.0
2005-04-20 15:00:00,13.63,13.65,13.6,13.64,29200.0,13.63,13.65,13.6,13.64,29200.0
2005-04-20 15:30:00,13.65,13.66,13.6,13.61,50400.0,13.65,13.66,13.6,13.61,50400.0
2005-04-21 09:30:00,13.56,13.63,13.55,13.62,11200.0,13.56,13.63,13.55,13.62,11200.0
2005-04-21 10:00:00,13.57,13.59,13.57,13.59,6000.0,13.57,13.59,13.57,13.59,6000.0
2005-04-21 10:30:00,13.58,13.6,13.57,13.57,14000.0,13.58,13.6,13.57,13.57,14000.0
2005-04-21 11:00:00,13.6,13.61,13.57,13.57,6400.0,13.6,13.61,13.57,13.57,6400.0
2005-04-21 11:30:00,13.58,13.68,13.58,13.65,16000.0,13.58,13.68,13.58,13.65,16000.0
2005-04-21 12:00:00,13.63,13.68,13.63,13.67,6800.0,13.63,13.68,13.63,13.67,6800.0
2005-04-21 12:30:00,13.67,13.67,13.66,13.67,2000.0,13.67,13.67,13.66,13.67,2000.0
2005-04-21 13:00:00,13.67,13.69,13.66,13.69,5200.0,13.67,13.69,13.66,13.69,5200.0
2005-04-21 13:30:00,13.69,13.72,13.69,13.72,7600.0,13.69,13.72,13.69,13.72,7600.0
2005-04-21 14:00:00,13.73,13.75,13.72,13.73,30800.0,13.73,13.75,13.72,13.73,30800.0
2005-04-21 14:30:00,13.72,13.73,13.71,13.73,34800.0,13.72,13.73,13.71,13.73,34800.0
2005-04-21 15:00:00,13.73,13.75,13.73,13.73,20800.0,13.73,13.75,13.73,13.73,20800.0
2005-04-21 15:30:00,13.73,13.77,13.73,13.76,63600.0,13.73,13.77,13.73,13.76,63600.0
2005-04-22 09:30:00,13.72,13.79,13.72,13.79,11600.0,13.72,13.79,13.72,13.79,11600.0
2005-04-22 10:00:00,13.8,13.81,13.74,13.74,17600.0,13.8,13.81,13.74,13.74,17600.0
2005-04-22 10:30:00,13.75,13.76,13.73,13.73,9600.0,13.75,13.76,13.73,13.73,9600.0
2005-04-22 11:00:00,13.72,13.73,13.72,13.72,12400.0,13.72,13.73,13.72,13.72,12400.0
2005-04-22 11:30:00,13.72,13.74,13.72,13.73,2000.0,13.72,13.74,13.72,13.73,2000.0
2005-04-22 12:00:00,13.73,13.78,13.73,13.78,11200.0,13.73,13.78,13.73,13.78,11200.0
2005-04-22 12:30:00,13.78,13.8,13.77,13.8,11200.0,13.78,13.8,13.77,13.8,11200.0
2005-04-22 13:00:00,13.81,13.84,13.81,13.83,16000.0,13.81,13.84,13.81,13.83,16000.0
2005-04-22 13:30:00,13.83,13.88,13.83,13.88,18000.0,13.83,13.88,13.83,13.88,18000.0
2005-04-22 14:00:00,13.89,13.91,13.81,13.81,20800.0,13.89,13.91,13.81,13.81,20800.0
2005-04-22 14:30:00,13.81,13.81,13.76,13.81,25200.0,13.81,13.81,13.76,13.81,25200.0
2005-04-22 15:00:00,13.8,13.8,13.67,13.67,38400.0,13.8,13.8,13.67,13.67,38400.0
2005-04-22 15:30:00,13.67,13.74,13.65,13.72,57200.0,13.67,13.74,13.65,13.72,57200.0
2005-04-25 09:30:00,13.68,13.73,13.68,13.7,9200.0,13.68,13.73,13.68,13.7,9200.0
2005-04-25 10:00:00,13.69,13.76,13.69,13.74,8000.0,13.69,13.76,13.69,13.74,8000.0
2005-04-25 10:30:00,13.74,13.76,13.73,13.74,20400.0,13.74,13.76,13.73,13.74,20400.0
2005-04-25 11:00:00,13.74,13.8,13.73,13.75,10800.0,13.74,13.8,13.73,13.75,10800.0
2005-04-25 11:30:00,13.77,13.84,13.77,13.83,16000.0,13.77,13.84,13.77,13.83,16000.0
2005-04-25 12:00:00,13.82,13.82,13.78,13.78,6000.0,13.82,13.82,13.78,13.78,6000.0
2005-04-25 12:30:00,13.79,13.79,13.78,13.78,2000.0,13.79,13.79,13.78,13.78,2000.0
2005-04-25 13:00:00,13.78,13.83,13.78,13.83,10400.0,13.78,13.83,13.78,13.83,10400.0
2005-04-25 13:30:00,13.83,13.86,13.79,13.79,10000.0,13.83,13.86,13.79,13.79,10000.0
2005-04-25 14:00:00,13.78,13.81,13.78,13.8,5200.0,13.78,13.81,13.78,13.8,5200.0
2005-04-25 14:30:00,13.8,13.83,13.78,13.78,19200.0,13.8,13.83,13.78,13.78,19200.0
2005-04-25 15:00:00,13.78,13.78,13.75,13.76,23200.0,13.78,13.78,13.75,13.76,23200.0
2005-04-25 15:30:00,13.77,13.85,13.77,13.84,36400.0,13.77,13.85,13.77,13.84,36400.0
2005-04-26 09:30:00,13.88,13.93,13.88,13.9,20400.0,13.88,13.93,13.88,13.9,20400.0
2005-04-26 10:00:00,13.9,13.91,13.88,13.89,7200.0,13.9,13.91,13.88,13.89,7200.0
2005-04-26 10:30:00,13.88,13.93,13.83,13.91,32400.0,13.88,13.93,13.83,13.91,32400.0
2005-04-26 11:00:00,13.91,13.91,13.89,13.89,6800.0,13.91,13.91,13.89,13.89,6800.0
2005-04-26 11:30:00,13.9,13.9,13.83,13.83,34400.0,13.9,13.9,13.83,13.83,34400.0
2005-04-26 12:00:00,13.83,13.84,13.8,13.8,12800.0,13.83,13.84,13.8,13.8,12800.0
2005-04-26 12:30:00,13.8,13.8,13.77,13.77,12000.0,13.8,13.8,13.77,13.77,12000.0
2005-04-26 13:00:00,13.77,13.78,13.77,13.77,9200.0,13.77,13.78,13.77,13.77,9200.0
2005-04-26 13:30:00,13.77,13.78,13.77,13.77,6400.0,13.77,13.78,13.77,13.77,6400.0
2005-04-26 14:00:00,13.77,13.77,13.75,13.76,23200.0,13.77,13.77,13.75,13.76,23200.0
2005-04-26 14:30:00,13.75,13.79,13.75,13.75,18800.0,13.75,13.79,13.75,13.75,18800.0
2005-04-26 15:00:00,13.75,13.81,13.75,13.78,16800.0,13.75,13.81,13.75,13.78,16800.0
2005-04-26 15:30:00,13.78,13.79,13.74,13.74,42000.0,13.78,13.79,13.74,13.74,42000.0
2005-04-27 09:30:00,13.73,13.8,13.73,13.73,22400.0,13.73,13.8,13.73,13.73,22400.0
2005-04-27 10:00:00,13.73,13.81,13.73,13.79,25200.0,13.73,13.81,13.73,13.79,25200.0
2005-04-27 10:30:00,13.8,13.84,13.79,13.81,50400.0,13.8,13.84,13.79,13.81,50400.0
2005-04-27 11:00:00,13.81,13.82,13.78,13.82,49200.0,13.81,13.82,13.78,13.82,49200.0
2005-04-27 11:30:00,13.83,13.85,13.82,13.85,32400.0,13.83,13.85,13.82,13.85,32400.0
2005-04-27 12:00:00,13.86,13.91,13.86,13.91,15600.0,13.86,13.91,13.86,13.91,15600.0
2005-04-27 12:30:00,13.9,13.98,13.9,13.97,24400.0,13.9,13.98,13.9,13.97,24400.0
2005-04-27 13:00:00,13.97,13.98,13.97,13.97,21200.0,13.97,13.98,13.97,13.97,21200.0
2005-04-27 13:30:00,13.97,13.98,13.9,13.9,12400.0,13.97,13.98,13.9,13.9,12400.0
2005-04-27 14:00:00,13.9,13.91,13.9,13.91,28000.0,13.9,13.91,13.9,13.91,28000.0
2005-04-27 14:30:00,13.92,13.96,13.9,13.96,36800.0,13.92,13.96,13.9,13.96,36800.0
2005-04-27 15:00:00,13.96,13.99,13.95,13.98,71600.0,13.96,13.99,13.95,13.98,71600.0
2005-04-27 15:30:00,13.98,13.99,13.92,13.96,109600.0,13.98,13.99,13.92,13.96,109600.0
2005-04-28 09:30:00,13.86,13.88,13.75,13.78,40400.0,13.86,13.88,13.75,13.78,40400.0
2005-04-28 10:00:00,13.78,13.78,13.67,13.68,39200.0,13.78,13.78,13.67,13.68,39200.0
2005-04-28 10:30:00,13.68,13.71,13.66,13.71,27200.0,13.68,13.71,13.66,13.71,27200.0
2005-04-28 11:00:00,13.71,13.71,13.69,13.69,14400.0,13.71,13.71,13.69,13.69,14400.0
2005-04-28 11:30:00,13.69,13.7,13.66,13.68,26000.0,13.69,13.7,13.66,13.68,26000.0
2005-04-28 12:00:00,13.69,13.7,13.67,13.68,7200.0,13.69,13.7,13.67,13.68,7200.0
2005-04-28 12:30:00,13.69,13.7,13.69,13.7,3600.0,13.69,13.7,13.69,13.7,3600.0
2005-04-28 13:00:00,13.68,13.68,13.6,13.63,46000.0,13.68,13.68,13.6,13.63,46000.0
2005-04-28 13:30:00,13.63,13.67,13.63,13.67,7600.0,13.63,13.67,13.63,13.67,7600.0
2005-04-28 14:00:00,13.67,13.67,13.63,13.63,36800.0,13.67,13.67,13.63,13.63,36800.0
2005-04-28 14:30:00,13.63,13.68,13.63,13.65,65600.0,13.63,13.68,13.63,13.65,65600.0
2005-04-28 15:00:00,13.65,13.65,13.5,13.5,52400.0,13.65,13.65,13.5,13.5,52400.0
2005-04-28 15:30:00,13.52,13.55,13.33,13.35,230800.0,13.52,13.55,13.33,13.35,230800.0
2005-04-29 09:30:00,13.52,14.09,13.24,13.98,306000.0,13.52,14.09,13.24,13.98,306000.0
2005-04-29 10:00:00,13.98,14.4,13.93,14.36,340400.0,13.98,14.4,13.93,14.36,340400.0
2005-04-29 10:30:00,14.38,14.45,14.13,14.24,263200.0,14.38,14.45,14.13,14.24,263200.0
2005-04-29 11:00:00,14.22,14.43,14.21,14.43,126400.0,14.22,14.43,14.21,14.43,126400.0
2005-04-29 11:30:00,14.43,14.61,14.41,14.49,390000.0,14.43,14.61,14.41,14.49,390000.0
2005-04-29 12:00:00,14.49,14.51,14.45,14.45,118800.0,14.49,14.51,14.45,14.45,118800.0
2005-04-29 12:30:00,14.47,14.52,14.14,14.22,111600.0,14.47,14.52,14.14,14.22,111600.0
2005-04-29 13:00:00,14.22,14.27,14.13,14.18,90000.0,14.22,14.27,14.13,14.18,90000.0
2005-04-29 13:30:00,14.15,14.16,14.11,14.11,77600.0,14.15,14.16,14.11,14.11,77600.0
2005-04-29 14:00:00,14.09,14.28,14.06,14.26,76000.0,14.09,14.28,14.06,14.26,76000.0
2005-04-29 14:30:00,14.27,14.32,14.22,14.28,120800.0,14.27,14.32,14.22,14.28,120800.0
2005-04-29 15:00:00,14.28,14.36,14.23,14.35,113600.0,14.28,14.36,14.23,14.35,113600.0
2005-04-29 15:30:00,14.35,14.35,14.19,14.21,183600.0,14.35,14.35,14.19,14.21,183600.0
2005-05-02 09:30:00,14.4,14.54,14.31,14.53,80400.0,14.4,14.54,14.31,14.53,80400.0
2005-05-02 10:00:00,14.52,14.62,14.52,14.53,98400.0,14.52,14.62,14.52,14.53,98400.0
2005-05-02 10:30:00,14.51,14.53,14.46,14.47,62800.0,14.51,14.53,14.46,14.47,62800.0
2005-05-02 11:00:00,14.48,14.48,14.44,14.44,76800.0,14.48,14.48,14.44,14.44,76800.0
2005-05-02 11:30:00,14.44,14.45,14.38,14.43,49200.0,14.44,14.45,14.38,14.43,49200.0
2005-05-02 12:00:00,14.44,14.45,14.42,14.45,47200.0,14.44,14.45,14.42,14.45,47200.0
2005-05-02 12:30:00,14.45,14.45,14.42,14.43,23200.0,14.45,14.45,14.42,14.43,23200.0
2005-05-02 13:00:00,14.43,14.44,14.43,14.44,29600.0,14.43,14.44,14.43,14.44,29600.0
2005-05-02 13:30:00,14.43,14.43,14.38,14.4,49600.0,14.43,14.43,14.38,14.4,49600.0
2005-05-02 14:00:00,14.4,14.4,14.25,14.26,34000.0,14.4,14.4,14.25,14.26,34000.0
2005-05-02 14:30:00,14.26,14.31,14.25,14.26,32000.0,14.26,14.31,14.25,14.26,32000.0
2005-05-02 15:00:00,14.26,14.38,14.22,14.37,69200.0,14.26,14.38,14.22,14.37,69200.0
2005-05-02 15:30:00,14.37,14.47,14.37,14.47,95600.0,14.37,14.47,14.37,14.47,95600.0
2005-05-03 09:30:00,14.41,14.41,14.33,14.38,98800.0,14.41,14.41,14.33,14.38,98800.0
2005-05-03 10:00:00,14.38,14.46,14.34,14.46,38800.0,14.38,14.46,14.34,14.46,38800.0
2005-05-03 10:30:00,14.46,14.5,14.45,14.47,38800.0,14.46,14.5,14.45,14.47,38800.0
2005-05-03 11:00:00,14.47,14.49,14.47,14.49,32000.0,14.47,14.49,14.47,14.49,32000.0
2005-05-03 11:30:00,14.49,14.49,14.45,14.46,20400.0,14.49,14.49,14.45,14.46,20400.0
2005-05-03 12:00:00,14.46,14.49,14.45,14.46,38800.0,14.46,14.49,14.45,14.46,38800.0
2005-05-03 12:30:00,14.46,14.5,14.45,14.49,18000.0,14.46,14.5,14.45,14.49,18000.0
2005-05-03 13:00:00,14.47,14.57,14.47,14.56,28400.0,14.47,14.57,14.47,14.56,28400.0
2005-05-03 13:30:00,14.56,14.56,14.46,14.5,72800.0,14.56,14.56,14.46,14.5,72800.0
2005-05-03 14:00:00,14.5,14.5,14.47,14.48,31200.0,14.5,14.5,14.47,14.48,31200.0
2005-05-03 14:30:00,14.48,14.56,14.47,14.48,38000.0,14.48,14.56,14.47,14.48,38000.0
2005-05-03 15:00:00,14.48,14.53,14.47,14.51,46800.0,14.48,14.53,14.47,14.51,46800.0
2005-05-03 15:30:00,14.51,14.51,14.44,14.48,70000.0,14.51,14.51,14.44,14.48,70000.0
2005-05-04 09:30:00,14.49,14.5,14.35,14.39,92000.0,14.49,14.5,14.35,14.39,92000.0
2005-05-04 10:00:00,14.39,14.4,14.29,14.36,80000.0,14.39,14.4,14.29,14.36,80000.0
2005-05-04 10:30:00,14.38,14.42,14.35,14.39,53200.0,14.38,14.42,14.35,14.39,53200.0
2005-05-04 11:00:00,14.39,14.39,14.35,14.38,8400.0,14.39,14.39,14.35,14.38,8400.0
2005-05-04 11:30:00,14.38,14.41,14.35,14.39,23200.0,14.38,14.41,14.35,14.39,23200.0
2005-05-04 12:00:00,14.4,14.4,14.34,14.39,14000.0,14.4,14.4,14.34,14.39,14000.0
2005-05-04 12:30:00,14.4,14.4,14.33,14.38,14800.0,14.4,14.4,14.33,14.38,14800.0
2005-05-04 13:00:00,14.36,14.39,14.35,14.36,7600.0,14.36,14.39,14.35,14.36,7600.0
2005-05-04 13:30:00,14.36,14.4,14.35,14.4,14000.0,14.36,14.4,14.35,14.4,14000.0
2005-05-04 14:00:00,14.42,14.43,14.36,14.38,41600.0,14.42,14.43,14.36,14.38,41600.0
2005-05-04 14:30:00,14.37,14.39,14.36,14.38,8800.0,14.37,14.39,14.36,14.38,8800.0
2005-05-04 15:00:00,14.38,14.4,14.37,14.4,27600.0,14.38,14.4,14.37,14.4,27600.0
2005-05-04 15:30:00,14.4,14.44,14.36,14.41,72800.0,14.4,14.44,14.36,14.41,72800.0
2005-05-05 09:30:00,14.48,14.48,14.38,14.41,19600.0,14.48,14.48,14.38,14.41,19600.0
2005-05-05 10:00:00,14.4,14.5,14.4,14.47,25200.0,14.4,14.5,14.4,14.47,25200.0
2005-05-05 10:30:00,14.47,14.49,14.47,14.47,13200.0,14.47,14.49,14.47,14.47,13200.0
2005-05-05 11:00:00,14.49,14.49,14.46,14.48,10800.0,14.49,14.49,14.46,14.48,10800.0
2005-05-05 11:30:00,14.48,14.49,14.47,14.48,15600.0,14.48,14.49,14.47,14.48,15600.0
2005-05-05 12:00:00,14.49,14.49,14.46,14.49,15200.0,14.49,14.49,14.46,14.49,15200.0
2005-05-05 12:30:00,14.47,14.47,14.38,14.39,47600.0,14.47,14.47,14.38,14.39,47600.0
2005-05-05 13:00:00,14.38,14.38,14.34,14.35,6000.0,14.38,14.38,14.34,14.35,6000.0
2005-05-05 13:30:00,14.35,14.38,14.35,14.37,8400.0,14.35,14.38,14.35,14.37,8400.0
2005-05-05 14:00:00,14.37,14.38,14.35,14.38,13600.0,14.37,14.38,14.35,14.38,13600.0
2005-05-05 14:30:00,14.37,14.4,14.37,14.37,24000.0,14.37,14.4,14.37,14.37,24000.0
2005-05-05 15:00:00,14.37,14.37,14.24,14.35,64400.0,14.37,14.37,14.24,14.35,64400.0
2005-05-05 15:30:00,14.37,14.42,14.36,14.36,57200.0,14.37,14.42,14.36,14.36,57200.0
2005-05-06 09:30:00,14.43,14.44,14.39,14.41,41200.0,14.43,14.44,14.39,14.41,41200.0
2005-05-06 10:00:00,14.41,14.43,14.4,14.43,16000.0,14.41,14.43,14.4,14.43,16000.0
2005-05-06 10:30:00,14.41,14.43,14.41,14.43,26800.0,14.41,14.43,14.41,14.43,26800.0
2005-05-06 11:00:00,14.43,14.48,14.42,14.47,18400.0,14.43,14.48,14.42,14.47,18400.0
2005-05-06 11:30:00,14.48,14.49,14.42,14.42,30000.0,14.48,14.49,14.42,14.42,30000.0
2005-05-06 12:00:00,14.43,14.44,14.4,14.43,13600.0,14.43,14.44,14.4,14.43,13600.0
2005-05-06 12:30:00,14.42,14.43,14.41,14.41,6000.0,14.42,14.43,14.41,14.41,6000.0
2005-05-06 13:00:00,14.41,14.42,14.4,14.41,19600.0,14.41,14.42,14.4,14.41,19600.0
2005-05-06 13:30:00,14.41,14.42,14.38,14.38,14000.0,14.41,14.42,14.38,14.38,14000.0
2005-05-06 14:00:00,14.38,14.4,14.38,14.38,13200.0,14.38,14.4,14.38,14.38,13200.0
2005-05-06 14:30:00,14.38,14.39,14.36,14.36,35600.0,14.38,14.39,14.36,14.36,35600.0
2005-05-06 15:00:00,14.36,14.4,14.34,14.4,28000.0,14.36,14.4,14.34,14.4,28000.0
2005-05-06 15:30:00,14.4,14.4,14.36,14.38,62000.0,14.4,14.4,14.36,14.38,62000.0
2005-05-09 09:30:00,14.36,14.42,14.29,14.29,14400.0,14.36,14.42,14.29,14.29,14400.0
2005-05-09 10:00:00,14.3,14.31,14.28,14.29,7200.0,14.3,14.31,14.28,14.29,7200.0
2005-05-09 10:30:00,14.29,14.4,14.29,14.35,32400.0,14.29,14.4,14.29,14.35,32400.0
2005-05-09 11:00:00,14.37,14.4,14.36,14.4,14000.0,14.37,14.4,14.36,14.4,14000.0
2005-05-09 11:30:00,14.4,14.41,14.38,14.38,4800.0,14.4,14.41,14.38,14.38,4800.0
2005-05-09 12:00:00,14.38,14.41,14.38,14.41,8400.0,14.38,14.41,14.38,14.41,8400.0
2005-05-09 12:30:00,14.41,14.44,14.4,14.44,10400.0,14.41,14.44,14.4,14.44,10400.0
2005-05-09 13:00:00,14.43,14.44,14.42,14.42,8400.0,14.43,14.44,14.42,14.42,8400.0
2005-05-09 13:30:00,14.42,14.46,14.42,14.46,6000.0,14.42,14.46,14.42,14.46,6000.0
2005-05-09 14:00:00,14.47,14.47,14.44,14.44,28400.0,14.47,14.47,14.44,14.44,28400.0
2005-05-09 14:30:00,14.44,14.49,14.44,14.47,20400.0,14.44,14.49,14.44,14.47,20400.0
2005-05-09 15:00:00,14.47,14.47,14.47,14.47,35200.0,14.47,14.47,14.47,14.47,35200.0
2005-05-09 15:30:00,14.47,14.5,14.47,14.5,73200.0,14.47,14.5,14.47,14.5,73200.0
2005-05-10 09:30:00,14.38,14.43,14.38,14.39,23600.0,14.38,14.43,14.38,14.39,23600.0
2005-05-10 10:00:00,14.39,14.39,14.38,14.38,24000.0,14.39,14.39,14.38,14.38,24000.0
2005-05-10 10:30:00,14.38,14.4,14.38,14.38,22000.0,14.38,14.4,14.38,14.38,22000.0
2005-05-10 11:00:00,14.38,14.43,14.38,14.42,10400.0,14.38,14.43,14.38,14.42,10400.0
2005-05-10 11:30:00,14.4,14.42,14.38,14.38,19600.0,14.4,14.42,14.38,14.38,19600.0
2005-05-10 12:00:00,14.38,14.38,14.33,14.34,16400.0,14.38,14.38,14.33,14.34,16400.0
2005-05-10 12:30:00,14.36,14.39,14.36,14.38,6800.0,14.36,14.39,14.36,14.38,6800.0
2005-05-10 13:00:00,14.39,14.4,14.38,14.39,10800.0,14.39,14.4,14.38,14.39,10800.0
2005-05-10 13:30:00,14.39,14.4,14.39,14.39,16000.0,14.39,14.4,14.39,14.39,16000.0
2005-05-10 14:00:00,14.39,14.41,14.39,14.4,17200.0,14.39,14.41,14.39,14.4,17200.0
2005-05-10 14:30:00,14.4,14.41,14.38,14.38,22000.0,14.4,14.41,14.38,14.38,22000.0
2005-05-10 15:00:00,14.38,14.39,14.38,14.38,47200.0,14.38,14.39,14.38,14.38,47200.0
2005-05-10 15:30:00,14.38,14.38,14.37,14.37,102000.0,14.38,14.38,14.37,14.37,102000.0
2005-05-11 09:30:00,14.4,14.4,14.38,14.38,25600.0,14.4,14.4,14.38,14.38,25600.0
2005-05-11 10:00:00,14.38,14.38,14.26,14.32,39200.0,14.38,14.38,14.26,14.32,39200.0
2005-05-11 10:30:00,14.3,14.33,14.3,14.33,8800.0,14.3,14.33,14.3,14.33,8800.0
2005-05-11 11:00:00,14.31,14.33,14.3,14.3,11200.0,14.31,14.33,14.3,14.3,11200.0
2005-05-11 11:30:00,14.31,14.32,14.3,14.31,4000.0,14.31,14.32,14.3,14.31,4000.0
2005-05-11 12:00:00,14.31,14.31,14.25,14.29,10000.0,14.31,14.31,14.25,14.29,10000.0
2005-05-11 12:30:00,14.3,14.31,14.29,14.3,11600.0,14.3,14.31,14.29,14.3,11600.0
2005-05-11 13:00:00,14.3,14.35,14.3,14.35,11200.0,14.3,14.35,14.3,14.35,11200.0
2005-05-11 13:30:00,14.34,14.38,14.34,14.38,15600.0,14.34,14.38,14.34,14.38,15600.0
2005-05-11 14:00:00,14.38,14.38,14.38,14.38,9200.0,14.38,14.38,14.38,14.38,9200.0
2005-05-11 14:30:00,14.38,14.4,14.38,14.4,14800.0,14.38,14.4,14.38,14.4,14800.0
2005-05-11 15:00:00,14.39,14.39,14.36,14.39,52800.0,14.39,14.39,14.36,14.39,52800.0
2005-05-11 15:30:00,14.39,14.45,14.38,14.45,110400.0,14.39,14.45,14.38,14.45,110400.0
2005-05-12 09:30:00,14.47,14.5,14.47,14.49,7600.0,14.47,14.5,14.47,14.49,7600.0
2005-05-12 10:00:00,14.47,14.58,14.46,14.54,37200.0,14.47,14.58,14.46,14.54,37200.0
2005-05-12 10:30:00,14.54,14.54,14.5,14.52,26800.0,14.54,14.54,14.5,14.52,26800.0
2005-05-12 11:00:00,14.52,14.54,14.45,14.52,18000.0,14.52,14.54,14.45,14.52,18000.0
2005-05-12 11:30:00,14.52,14.52,14.47,14.5,14400.0,14.52,14.52,14.47,14.5,14400.0
2005-05-12 12:00:00,14.51,14.53,14.49,14.51,16800.0,14.51,14.53,14.49,14.51,16800.0
2005-05-12 12:30:00,14.52,14.55,14.5,14.55,10000.0,14.52,14.55,14.5,14.55,10000.0
2005-05-12 13:00:00,14.55,14.59,14.54,14.59,31600.0,14.55,14.59,14.54,14.59,31600.0
2005-05-12 13:30:00,14.59,14.59,14.54,14.55,23600.0,14.59,14.59,14.54,14.55,23600.0
2005-05-12 14:00:00,14.55,14.55,14.52,14.53,27600.0,14.55,14.55,14.52,14.53,27600.0
2005-05-12 14:30:00,14.54,14.54,14.51,14.53,6400.0,14.54,14.54,14.51,14.53,6400.0
2005-05-12 15:00:00,14.52,14.54,14.52,14.54,38400.0,14.52,14.54,14.52,14.54,38400.0
2005-05-12 15:30:00,14.54,14.54,14.52,14.53,46400.0,14.54,14.54,14.52,14.53,46400.0
2005-05-13 09:30:00,14.6,14.67,14.58,14.58,70400.0,14.6,14.67,14.58,14.58,70400.0
2005-05-13 10:00:00,14.59,14.61,14.55,14.59,12800.0,14.59,14.61,14.55,14.59,12800.0
2005-05-13 10:30:00,14.58,14.62,14.57,14.62,12800.0,14.58,14.62,14.57,14.62,12800.0
2005-05-13 11:00:00,14.63,14.65,14.62,14.65,9600.0,14.63,14.65,14.62,14.65,9600.0
2005-05-13 11:30:00,14.63,14.63,14.58,14.61,13600.0,14.63,14.63,14.58,14.61,13600.0
2005-05-13 12:00:00,14.61,14.61,14.59,14.61,9200.0,14.61,14.61,14.59,14.61,9200.0
2005-05-13 12:30:00,14.59,14.59,14.56,14.57,19600.0,14.59,14.59,14.56,14.57,19600.0
2005-05-13 13:00:00,14.57,14.58,14.56,14.56,12000.0,14.57,14.58,14.56,14.56,12000.0
2005-05-13 13:30:00,14.56,14.56,14.52,14.52,18000.0,14.56,14.56,14.52,14.52,18000.0
2005-05-13 14:00:00,14.53,14.53,14.49,14.49,35200.0,14.53,14.53,14.49,14.49,35200.0
2005-05-13 14:30:00,14.49,14.49,14.36,14.45,44000.0,14.49,14.49,14.36,14.45,44000.0
2005-05-13 15:00:00,14.47,14.64,14.46,14.63,104400.0,14.47,14.64,14.46,14.63,104400.0
2005-05-13 15:30:00,14.62,14.67,14.6,14.61,113600.0,14.62,14.67,14.6,14.61,113600.0
2005-05-16 09:30:00,14.57,14.67,14.57,14.63,33200.0,14.57,14.67,14.57,14.63,33200.0
2005-05-16 10:00:00,14.63,14.66,14.61,14.66,27600.0,14.63,14.66,14.61,14.66,27600.0
2005-05-16 10:30:00,14.66,14.68,14.65,14.68,14000.0,14.66,14.68,14.65,14.68,14000.0
2005-05-16 11:00:00,14.69,14.69,14.69,14.69,3200.0,14.69,14.69,14.69,14.69,3200.0
2005-05-16 11:30:00,14.69,14.7,14.64,14.64,14400.0,14.69,14.7,14.64,14.64,14400.0
2005-05-16 12:00:00,14.64,14.67,14.64,14.65,19600.0,14.64,14.67,14.64,14.65,19600.0
2005-05-16 12:30:00,14.66,14.66,14.64,14.64,1600.0,14.66,14.66,14.64,14.64,1600.0
2005-05-16 13:00:00,14.64,14.64,14.63,14.63,18000.0,14.64,14.64,14.63,14.63,18000.0
2005-05-16 13:30:00,14.62,14.62,14.59,14.61,13600.0,14.62,14.62,14.59,14.61,13600.0
2005-05-16 14:00:00,14.59,14.6,14.56,14.56,16800.0,14.59,14.6,14.56,14.56,16800.0
2005-05-16 14:30:00,14.55,14.56,14.53,14.56,6800.0,14.55,14.56,14.53,14.56,6800.0
2005-05-16 15:00:00,14.54,14.6,14.54,14.58,14400.0,14.54,14.6,14.54,14.58,14400.0
2005-05-16 15:30:00,14.58,14.62,14.55,14.61,76800.0,14.58,14.62,14.55,14.61,76800.0
2005-05-17 09:30:00,14.52,14.57,14.52,14.55,8400.0,14.52,14.57,14.52,14.55,8400.0
2005-05-17 10:00:00,14.53,14.55,14.53,14.54,4000.0,14.53,14.55,14.53,14.54,4000.0
2005-05-17 10:30:00,14.53,14.53,14.52,14.52,6800.0,14.53,14.53,14.52,14.52,6800.0
2005-05-17 11:00:00,14.52,14.55,14.52,14.54,11200.0,14.52,14.55,14.52,14.54,11200.0
2005-05-17 11:30:00,14.54,14.6,14.54,14.6,39200.0,14.54,14.6,14.54,14.6,39200.0
2005-05-17 12:00:00,14.59,14.6,14.58,14.58,9200.0,14.59,14.6,14.58,14.58,9200.0
2005-05-17 12:30:00,14.56,14.57,14.55,14.56,13200.0,14.56,14.57,14.55,14.56,13200.0
2005-05-17 13:00:00,14.57,14.59,14.56,14.59,42400.0,14.57,14.59,14.56,14.59,42400.0
2005-05-17 13:30:00,14.59,14.61,14.59,14.61,11200.0,14.59,14.61,14.59,14.61,11200.0
2005-05-17 14:00:00,14.6,14.61,14.6,14.6,14800.0,14.6,14.61,14.6,14.6,14800.0
2005-05-17 14:30:00,14.61,14.61,14.59,14.6,37200.0,14.61,14.61,14.59,14.6,37200.0
2005-05-17 15:00:00,14.61,14.62,14.6,14.61,33200.0,14.61,14.62,14.6,14.61,33200.0
2005-05-17 15:30:00,14.6,14.61,14.6,14.61,34800.0,14.6,14.61,14.6,14.61,34800.0
2005-05-18 09:30:00,14.56,14.65,14.52,14.63,28400.0,14.56,14.65,14.52,14.63,28400.0
2005-05-18 10:00:00,14.63,14.66,14.63,14.63,24800.0,14.63,14.66,14.63,14.63,24800.0
2005-05-18 10:30:00,14.63,14.64,14.63,14.63,29200.0,14.63,14.64,14.63,14.63,29200.0
2005-05-18 11:00:00,14.62,14.63,14.62,14.63,11200.0,14.62,14.63,14.62,14.63,11200.0
2005-05-18 11:30:00,14.63,14.65,14.63,14.64,16800.0,14.63,14.65,14.63,14.64,16800.0
2005-05-18 12:00:00,14.65,14.65,14.65,14.65,24800.0,14.65,14.65,14.65,14.65,24800.0
2005-05-18 12:30:00,14.65,14.65,14.65,14.65,32400.0,14.65,14.65,14.65,14.65,32400.0
2005-05-18 13:00:00,14.68,14.7,14.68,14.68,8400.0,14.68,14.7,14.68,14.68,8400.0
2005-05-18 13:30:00,14.69,14.71,14.66,14.68,26400.0,14.69,14.71,14.66,14.68,26400.0
2005-05-18 14:00:00,14.66,14.69,14.66,14.69,3200.0,14.66,14.69,14.66,14.69,3200.0
2005-05-18 14:30:00,14.67,14.69,14.67,14.68,22800.0,14.67,14.69,14.67,14.68,22800.0
2005-05-18 15:00:00,14.68,14.68,14.67,14.67,21600.0,14.68,14.68,14.67,14.67,21600.0
2005-05-18 15:30:00,14.67,14.67,14.64,14.65,70400.0,14.67,14.67,14.64,14.65,70400.0
2005-05-19 09:30:00,14.75,14.76,14.63,14.65,79600.0,14.75,14.76,14.63,14.65,79600.0
2005-05-19 10:00:00,14.66,14.88,14.58,14.62,73200.0,14.66,14.88,14.58,14.62,73200.0
2005-05-19 10:30:00,14.63,14.68,14.6,14.65,37600.0,14.63,14.68,14.6,14.65,37600.0
2005-05-19 11:00:00,14.65,14.69,14.62,14.65,60400.0,14.65,14.69,14.62,14.65,60400.0
2005-05-19 11:30:00,14.65,14.71,14.64,14.68,12400.0,14.65,14.71,14.64,14.68,12400.0
2005-05-19 12:00:00,14.68,14.71,14.65,14.68,48000.0,14.68,14.71,14.65,14.68,48000.0
2005-05-19 12:30:00,14.68,14.7,14.66,14.67,15600.0,14.68,14.7,14.66,14.67,15600.0
2005-05-19 13:00:00,14.69,14.72,14.66,14.72,28400.0,14.69,14.72,14.66,14.72,28400.0
2005-05-19 13:30:00,14.72,14.73,14.6,14.6,20400.0,14.72,14.73,14.6,14.6,20400.0
2005-05-19 14:00:00,14.63,14.92,14.6,14.67,34400.0,14.63,14.92,14.6,14.67,34400.0
2005-05-19 14:30:00,14.69,14.69,14.58,14.6,42400.0,14.69,14.69,14.58,14.6,42400.0
2005-05-19 15:00:00,14.59,14.67,14.59,14.61,84400.0,14.59,14.67,14.59,14.61,84400.0
2005-05-19 15:30:00,14.63,14.65,14.58,14.62,108400.0,14.63,14.65,14.58,14.62,108400.0
2005-05-20 09:30:00,14.53,14.56,14.53,14.55,21600.0,14.53,14.56,14.53,14.55,21600.0
2005-05-20 10:00:00,14.51,14.55,14.51,14.55,4400.0,14.51,14.55,14.51,14.55,4400.0
2005-05-20 10:30:00,14.55,14.56,14.54,14.55,13600.0,14.55,14.56,14.54,14.55,13600.0
2005-05-20 11:00:00,14.52,14.56,14.52,14.55,30800.0,14.52,14.56,14.52,14.55,30800.0
2005-05-20 11:30:00,14.55,14.55,14.52,14.55,8800.0,14.55,14.55,14.52,14.55,8800.0
2005-05-20 12:00:00,14.55,14.55,14.54,14.54,17200.0,14.55,14.55,14.54,14.54,17200.0
2005-05-20 12:30:00,14.54,14.59,14.54,14.59,41200.0,14.54,14.59,14.54,14.59,41200.0
2005-05-20 13:00:00,14.6,14.64,14.6,14.63,30000.0,14.6,14.64,14.6,14.63,30000.0
2005-05-20 13:30:00,14.63,14.67,14.63,14.67,2000.0,14.63,14.67,14.63,14.67,2000.0
2005-05-20 14:00:00,14.65,14.71,14.63,14.7,49600.0,14.65,14.71,14.63,14.7,49600.0
2005-05-20 14:30:00,14.72,14.72,14.69,14.7,22000.0,14.72,14.72,14.69,14.7,22000.0
2005-05-20 15:00:00,14.71,14.71,14.7,14.7,13600.0,14.71,14.71,14.7,14.7,13600.0
2005-05-20 15:30:00,14.71,14.75,14.7,14.75,81600.0,14.71,14.75,14.7,14.75,81600.0
2005-05-23 09:30:00,14.72,14.75,14.68,14.74,8800.0,14.72,14.75,14.68,14.74,8800.0
2005-05-23 10:00:00,14.75,14.82,14.75,14.77,24800.0,14.75,14.82,14.75,14.77,24800.0
2005-05-23 10:30:00,14.79,14.79,14.76,14.76,19200.0,14.79,14.79,14.76,14.76,19200.0
2005-05-23 11:00:00,14.76,14.83,14.76,14.83,16800.0,14.76,14.83,14.76,14.83,16800.0
2005-05-23 11:30:00,14.83,14.96,14.83,14.96,90000.0,14.83,14.96,14.83,14.96,90000.0
2005-05-23 12:00:00,14.96,14.97,14.91,14.91,22800.0,14.96,14.97,14.91,14.91,22800.0
2005-05-23 12:30:00,14.91,14.99,14.9,14.99,21600.0,14.91,14.99,14.9,14.99,21600.0
2005-05-23 13:00:00,14.98,15.0,14.9,15.0,34800.0,14.98,15.0,14.9,15.0,34800.0
2005-05-23 13:30:00,15.0,15.0,14.99,14.99,17600.0,15.0,15.0,14.99,14.99,17600.0
2005-05-23 14:00:00,14.99,15.0,14.96,14.98,36000.0,14.99,15.0,14.96,14.98,36000.0
2005-05-23 14:30:00,14.98,14.98,14.97,14.97,8400.0,14.98,14.98,14.97,14.97,8400.0
2005-05-23 15:00:00,14.96,14.96,14.88,14.88,51200.0,14.96,14.96,14.88,14.88,51200.0
2005-05-23 15:30:00,14.88,14.9,14.81,14.81,62400.0,14.88,14.9,14.81,14.81,62400.0
2005-05-24 09:30:00,14.76,14.76,14.72,14.73,33600.0,14.76,14.76,14.72,14.73,33600.0
2005-05-24 10:00:00,14.73,14.73,14.67,14.71,9200.0,14.73,14.73,14.67,14.71,9200.0
2005-05-24 10:30:00,14.69,14.71,14.69,14.69,16400.0,14.69,14.71,14.69,14.69,16400.0
2005-05-24 11:00:00,14.69,14.69,14.67,14.67,8000.0,14.69,14.69,14.67,14.67,8000.0
2005-05-24 11:30:00,14.67,14.67,14.63,14.63,8800.0,14.67,14.67,14.63,14.63,8800.0
2005-05-24 12:00:00,14.63,14.67,14.63,14.64,10800.0,14.63,14.67,14.63,14.64,10800.0
2005-05-24 12:30:00,14.65,14.65,14.65,14.65,2000.0,14.65,14.65,14.65,14.65,2000.0
2005-05-24 13:00:00,14.65,14.66,14.63,14.63,2400.0,14.65,14.66,14.63,14.63,2400.0
2005-05-24 13:30:00,14.64,14.65,14.64,14.65,1200.0,14.64,14.65,14.64,14.65,1200.0
2005-05-24 14:00:00,14.63,14.65,14.63,14.63,25200.0,14.63,14.65,14.63,14.63,25200.0
2005-05-24 14:30:00,14.63,14.65,14.63,14.65,12800.0,14.63,14.65,14.63,14.65,12800.0
2005-05-24 15:00:00,14.65,14.72,14.65,14.71,24400.0,14.65,14.72,14.65,14.71,24400.0
2005-05-24 15:30:00,14.72,14.74,14.7,14.7,38800.0,14.72,14.74,14.7,14.7,38800.0
2005-05-25 09:30:00,14.63,14.68,14.62,14.63,6000.0,14.63,14.68,14.62,14.63,6000.0
2005-05-25 10:00:00,14.64,14.65,14.58,14.58,18800.0,14.64,14.65,14.58,14.58,18800.0
2005-05-25 10:30:00,14.57,14.57,14.53,14.53,3600.0,14.57,14.57,14.53,14.53,3600.0
2005-05-25 11:00:00,14.53,14.53,14.47,14.49,25600.0,14.53,14.53,14.47,14.49,25600.0
2005-05-25 11:30:00,14.53,14.57,14.53,14.54,18800.0,14.53,14.57,14.53,14.54,18800.0
2005-05-25 12:00:00,14.54,14.56,14.51,14.51,12800.0,14.54,14.56,14.51,14.51,12800.0
2005-05-25 12:30:00,14.51,14.51,14.47,14.47,10000.0,14.51,14.51,14.47,14.47,10000.0
2005-05-25 13:00:00,14.48,14.48,14.47,14.47,4400.0,14.48,14.48,14.47,14.47,4400.0
2005-05-25 13:30:00,14.49,14.49,14.48,14.49,2000.0,14.49,14.49,14.48,14.49,2000.0
2005-05-25 14:00:00,14.5,14.5,14.49,14.49,5600.0,14.5,14.5,14.49,14.49,5600.0
2005-05-25 14:30:00,14.51,14.54,14.51,14.52,9600.0,14.51,14.54,14.51,14.52,9600.0
2005-05-25 15:00:00,14.53,14.56,14.52,14.55,10000.0,14.53,14.56,14.52,14.55,10000.0
2005-05-25 15:30:00,14.55,14.57,14.47,14.47,46400.0,14.55,14.57,14.47,14.47,46400.0
2005-05-26 09:30:00,14.47,14.58,14.47,14.54,9200.0,14.47,14.58,14.47,14.54,9200.0
2005-05-26 10:00:00,14.58,14.58,14.55,14.56,4400.0,14.58,14.58,14.55,14.56,4400.0
2005-05-26 10:30:00,14.59,14.59,14.53,14.53,13200.0,14.59,14.59,14.53,14.53,13200.0
2005-05-26 11:00:00,14.54,14.57,14.53,14.57,4000.0,14.54,14.57,14.53,14.57,4000.0
2005-05-26 11:30:00,14.55,14.59,14.55,14.59,7200.0,14.55,14.59,14.55,14.59,7200.0
2005-05-26 12:00:00,14.57,14.59,14.54,14.54,6000.0,14.57,14.59,14.54,14.54,6000.0
2005-05-26 12:30:00,14.56,14.56,14.55,14.56,4400.0,14.56,14.56,14.55,14.56,4400.0
2005-05-26 13:00:00,14.57,14.58,14.55,14.55,4800.0,14.57,14.58,14.55,14.55,4800.0
2005-05-26 13:30:00,14.56,14.57,14.55,14.55,2800.0,14.56,14.57,14.55,14.55,2800.0
2005-05-26 14:00:00,14.54,14.55,14.53,14.54,7600.0,14.54,14.55,14.53,14.54,7600.0
2005-05-26 14:30:00,14.59,14.6,14.58,14.59,19200.0,14.59,14.6,14.58,14.59,19200.0
2005-05-26 15:00:00,14.59,14.6,14.58,14.58,16400.0,14.59,14.6,14.58,14.58,16400.0
2005-05-26 15:30:00,14.59,14.62,14.58,14.6,40000.0,14.59,14.62,14.58,14.6,40000.0
2005-05-27 09:30:00,14.57,14.58,14.5,14.58,15200.0,14.57,14.58,14.5,14.58,15200.0
2005-05-27 10:00:00,14.56,14.61,14.56,14.58,6400.0,14.56,14.61,14.56,14.58,6400.0
2005-05-27 10:30:00,14.57,14.57,14.55,14.56,5200.0,14.57,14.57,14.55,14.56,5200.0
2005-05-27 11:00:00,14.56,14.56,14.56,14.56,1200.0,14.56,14.56,14.56,14.56,1200.0
2005-05-27 11:30:00,14.56,14.57,14.56,14.57,14800.0,14.56,14.57,14.56,14.57,14800.0
2005-05-27 12:00:00,14.56,14.58,14.56,14.57,2400.0,14.56,14.58,14.56,14.57,2400.0
2005-05-27 12:30:00,14.57,14.57,14.56,14.57,2000.0,14.57,14.57,14.56,14.57,2000.0
2005-05-27 13:00:00,14.58,14.6,14.58,14.6,1200.0,14.58,14.6,14.58,14.6,1200.0
2005-05-27 13:30:00,14.6,14.6,14.6,14.6,10000.0,14.6,14.6,14.6,14.6,10000.0
2005-05-27 14:00:00,14.6,14.6,14.56,14.56,28800.0,14.6,14.6,14.56,14.56,28800.0
2005-05-27 14:30:00,14.57,14.58,14.57,14.58,4400.0,14.57,14.58,14.57,14.58,4400.0
2005-05-27 15:00:00,14.6,14.61,14.58,14.59,18400.0,14.6,14.61,14.58,14.59,18400.0
2005-05-27 15:30:00,14.59,14.6,14.56,14.57,14800.0,14.59,14.6,14.56,14.57,14800.0
2005-05-31 09:30:00,14.46,14.61,14.35,14.42,47200.0,14.46,14.61,14.35,14.42,47200.0
2005-05-31 10:00:00,14.42,14.43,14.38,14.4,28800.0,14.42,14.43,14.38,14.4,28800.0
2005-05-31 10:30:00,14.43,14.57,14.42,14.5,20000.0,14.43,14.57,14.42,14.5,20000.0
2005-05-31 11:00:00,14.5,14.5,14.45,14.45,10800.0,14.5,14.5,14.45,14.45,10800.0
2005-05-31 11:30:00,14.47,14.48,14.46,14.47,7200.0,14.47,14.48,14.46,14.47,7200.0
2005-05-31 12:00:00,14.47,14.48,14.44,14.44,10000.0,14.47,14.48,14.44,14.44,10000.0
2005-05-31 12:30:00,14.44,14.45,14.43,14.43,6000.0,14.44,14.45,14.43,14.43,6000.0
2005-05-31 13:00:00,14.42,14.44,14.42,14.44,12800.0,14.42,14.44,14.42,14.44,12800.0
2005-05-31 13:30:00,14.44,14.44,14.44,14.44,0.0,14.44,14.44,14.44,14.44,0.0
2005-05-31 14:00:00,14.44,14.46,14.44,14.45,3200.0,14.44,14.46,14.44,14.45,3200.0
2005-05-31 14:30:00,14.46,14.5,14.45,14.48,22400.0,14.46,14.5,14.45,14.48,22400.0
2005-05-31 15:00:00,14.49,14.56,14.48,14.55,36800.0,14.49,14.56,14.48,14.55,36800.0
2005-05-31 15:30:00,14.55,14.55,14.43,14.43,109200.0,14.55,14.55,14.43,14.43,109200.0
2005-06-01 09:30:00,14.49,14.49,14.37,14.45,32800.0,14.49,14.49,14.37,14.45,32800.0
2005-06-01 10:00:00,14.47,14.49,14.47,14.49,20800.0,14.47,14.49,14.47,14.49,20800.0
2005-06-01 10:30:00,14.49,14.5,14.44,14.44,12800.0,14.49,14.5,14.44,14.44,12800.0
2005-06-01 11:00:00,14.44,14.44,14.42,14.43,18400.0,14.44,14.44,14.42,14.43,18400.0
2005-06-01 11:30:00,14.43,14.43,14.41,14.43,22800.0,14.43,14.43,14.41,14.43,22800.0
2005-06-01 12:00:00,14.45,14.46,14.44,14.46,23600.0,14.45,14.46,14.44,14.46,23600.0
2005-06-01 12:30:00,14.46,14.47,14.46,14.46,5600.0,14.46,14.47,14.46,14.46,5600.0
2005-06-01 13:00:00,14.46,14.47,14.45,14.45,12400.0,14.46,14.47,14.45,14.45,12400.0
2005-06-01 13:30:00,14.45,14.45,14.41,14.41,12400.0,14.45,14.45,14.41,14.41,12400.0
2005-06-01 14:00:00,14.43,14.45,14.41,14.41,12800.0,14.43,14.45,14.41,14.41,12800.0
2005-06-01 14:30:00,14.4,14.4,14.35,14.36,24400.0,14.4,14.4,14.35,14.36,24400.0
2005-06-01 15:00:00,14.35,14.43,14.35,14.41,47600.0,14.35,14.43,14.35,14.41,47600.0
2005-06-01 15:30:00,14.42,14.47,14.42,14.47,49200.0,14.42,14.47,14.42,14.47,49200.0
2005-06-02 09:30:00,14.42,14.53,14.38,14.38,14400.0,14.42,14.53,14.38,14.38,14400.0
2005-06-02 10:00:00,14.38,14.38,14.23,14.26,42400.0,14.38,14.38,14.23,14.26,42400.0
2005-06-02 10:30:00,14.26,14.31,14.25,14.25,20800.0,14.26,14.31,14.25,14.25,20800.0
2005-06-02 11:00:00,14.25,14.26,14.21,14.24,27200.0,14.25,14.26,14.21,14.24,27200.0
2005-06-02 11:30:00,14.24,14.28,14.21,14.21,28400.0,14.24,14.28,14.21,14.21,28400.0
2005-06-02 12:00:00,14.21,14.26,14.18,14.19,46400.0,14.21,14.26,14.18,14.19,46400.0
2005-06-02 12:30:00,14.19,14.2,14.14,14.15,20000.0,14.19,14.2,14.14,14.15,20000.0
2005-06-02 13:00:00,14.14,14.14,14.06,14.1,51600.0,14.14,14.14,14.06,14.1,51600.0
2005-06-02 13:30:00,14.11,14.21,14.1,14.15,43600.0,14.11,14.21,14.1,14.15,43600.0
2005-06-02 14:00:00,14.15,14.18,14.15,14.18,12000.0,14.15,14.18,14.15,14.18,12000.0
2005-06-02 14:30:00,14.19,14.2,14.19,14.2,13600.0,14.19,14.2,14.19,14.2,13600.0
2005-06-02 15:00:00,14.19,14.22,14.19,14.22,38000.0,14.19,14.22,14.19,14.22,38000.0
2005-06-02 15:30:00,14.22,14.26,14.19,14.25,187200.0,14.22,14.26,14.19,14.25,187200.0
2005-06-03 09:30:00,14.28,14.28,14.21,14.23,19600.0,14.28,14.28,14.21,14.23,19600.0
2005-06-03 10:00:00,14.23,14.23,14.22,14.22,7600.0,14.23,14.23,14.22,14.22,7600.0
2005-06-03 10:30:00,14.22,14.22,14.19,14.2,63600.0,14.22,14.22,14.19,14.2,63600.0
2005-06-03 11:00:00,14.2,14.22,14.14,14.14,57200.0,14.2,14.22,14.14,14.14,57200.0
2005-06-03 11:30:00,14.12,14.14,14.06,14.06,82000.0,14.12,14.14,14.06,14.06,82000.0
2005-06-03 12:00:00,14.06,14.1,14.06,14.1,18000.0,14.06,14.1,14.06,14.1,18000.0
2005-06-03 12:30:00,14.1,14.11,14.08,14.08,11600.0,14.1,14.11,14.08,14.08,11600.0
2005-06-03 13:00:00,14.08,14.21,14.08,14.21,45200.0,14.08,14.21,14.08,14.21,45200.0
2005-06-03 13:30:00,14.2,14.22,14.18,14.21,64800.0,14.2,14.22,14.18,14.21,64800.0
2005-06-03 14:00:00,14.2,14.2,14.19,14.19,6400.0,14.2,14.2,14.19,14.19,6400.0
2005-06-03 14:30:00,14.19,14.19,14.15,14.18,14000.0,14.19,14.19,14.15,14.18,14000.0
2005-06-03 15:00:00,14.18,14.2,14.15,14.15,70400.0,14.18,14.2,14.15,14.15,70400.0
2005-06-03 15:30:00,14.15,14.2,14.15,14.19,82800.0,14.15,14.2,14.15,14.19,82800.0
2005-06-06 09:30:00,14.15,14.18,14.06,14.06,14800.0,14.15,14.18,14.06,14.06,14800.0
2005-06-06 10:00:00,14.08,14.19,14.08,14.18,47600.0,14.08,14.19,14.08,14.18,47600.0
2005-06-06 10:30:00,14.18,14.18,14.13,14.13,16000.0,14.18,14.18,14.13,14.13,16000.0
2005-06-06 11:00:00,14.13,14.18,14.13,14.17,9600.0,14.13,14.18,14.13,14.17,9600.0
2005-06-06 11:30:00,14.17,14.18,14.11,14.13,24800.0,14.17,14.18,14.11,14.13,24800.0
2005-06-06 12:00:00,14.15,14.18,14.08,14.08,14400.0,14.15,14.18,14.08,14.08,14400.0
2005-06-06 12:30:00,14.1,14.15,14.01,14.09,150000.0,14.1,14.15,14.01,14.09,150000.0
2005-06-06 13:00:00,14.07,14.1,14.06,14.08,196000.0,14.07,14.1,14.06,14.08,196000.0
2005-06-06 13:30:00,14.09,14.14,14.09,14.14,36800.0,14.09,14.14,14.09,14.14,36800.0
2005-06-06 14:00:00,14.15,14.18,14.13,14.16,68800.0,14.15,14.18,14.13,14.16,68800.0
2005-06-06 14:30:00,14.16,14.16,14.13,14.15,28800.0,14.16,14.16,14.13,14.15,28800.0
2005-06-06 15:00:00,14.16,14.18,14.15,14.17,81600.0,14.16,14.18,14.15,14.17,81600.0
2005-06-06 15:30:00,14.17,14.18,14.12,14.13,141600.0,14.17,14.18,14.12,14.13,141600.0
2005-06-07 09:30:00,14.08,14.19,14.07,14.18,49200.0,14.08,14.19,14.07,14.18,49200.0
2005-06-07 10:00:00,14.18,14.31,14.17,14.26,67200.0,14.18,14.31,14.17,14.26,67200.0
2005-06-07 10:30:00,14.26,14.34,14.26,14.34,104800.0,14.26,14.34,14.26,14.34,104800.0
2005-06-07 11:00:00,14.33,14.33,14.29,14.3,18000.0,14.33,14.33,14.29,14.3,18000.0
2005-06-07 11:30:00,14.29,14.29,14.27,14.28,6800.0,14.29,14.29,14.27,14.28,6800.0
2005-06-07 12:00:00,14.28,14.29,14.27,14.29,8400.0,14.28,14.29,14.27,14.29,8400.0
2005-06-07 12:30:00,14.29,14.29,14.26,14.29,20000.0,14.29,14.29,14.26,14.29,20000.0
2005-06-07 13:00:00,14.29,14.29,14.26,14.26,13200.0,14.29,14.29,14.26,14.26,13200.0
2005-06-07 13:30:00,14.26,14.28,14.23,14.25,7600.0,14.26,14.28,14.23,14.25,7600.0
2005-06-07 14:00:00,14.24,14.25,14.16,14.22,37600.0,14.24,14.25,14.16,14.22,37600.0
2005-06-07 14:30:00,14.22,14.25,14.21,14.23,15200.0,14.22,14.25,14.21,14.23,15200.0
2005-06-07 15:00:00,14.24,14.24,14.22,14.22,10400.0,14.24,14.24,14.22,14.22,10400.0
2005-06-07 15:30:00,14.23,14.23,14.18,14.19,58800.0,14.23,14.23,14.18,14.19,58800.0
2005-06-08 09:30:00,14.16,14.21,14.01,14.04,31200.0,14.16,14.21,14.01,14.04,31200.0
2005-06-08 10:00:00,14.02,14.08,14.02,14.04,32400.0,14.02,14.08,14.02,14.04,32400.0
2005-06-08 10:30:00,14.03,14.03,13.93,13.98,45200.0,14.03,14.03,13.93,13.98,45200.0
2005-06-08 11:00:00,13.98,14.02,13.98,14.0,57200.0,13.98,14.02,13.98,14.0,57200.0
2005-06-08 11:30:00,14.01,14.01,14.0,14.01,12000.0,14.01,14.01,14.0,14.01,12000.0
2005-06-08 12:00:00,14.0,14.04,14.0,14.03,22800.0,14.0,14.04,14.0,14.03,22800.0
2005-06-08 12:30:00,14.04,14.04,14.01,14.03,10400.0,14.04,14.04,14.01,14.03,10400.0
2005-06-08 13:00:00,14.02,14.02,14.0,14.0,10800.0,14.02,14.02,14.0,14.0,10800.0
2005-06-08 13:30:00,14.01,14.02,14.0,14.0,14000.0,14.01,14.02,14.0,14.0,14000.0
2005-06-08 14:00:00,14.01,14.01,14.0,14.0,20000.0,14.01,14.01,14.0,14.0,20000.0
2005-06-08 14:30:00,14.02,14.05,14.01,14.05,18000.0,14.02,14.05,14.01,14.05,18000.0
2005-06-08 15:00:00,14.04,14.06,14.01,14.05,24000.0,14.04,14.06,14.01,14.05,24000.0
2005-06-08 15:30:00,14.06,14.08,14.01,14.06,56400.0,14.06,14.08,14.01,14.06,56400.0
2005-06-09 09:30:00,14.1,14.13,14.05,14.13,19600.0,14.1,14.13,14.05,14.13,19600.0
2005-06-09 10:00:00,14.13,14.14,14.12,14.13,12000.0,14.13,14.14,14.12,14.13,12000.0
2005-06-09 10:30:00,14.11,14.12,14.1,14.12,10400.0,14.11,14.12,14.1,14.12,10400.0
2005-06-09 11:00:00,14.13,14.13,14.03,14.06,64800.0,14.13,14.13,14.03,14.06,64800.0
2005-06-09 11:30:00,14.05,14.18,14.05,14.16,8000.0,14.05,14.18,14.05,14.16,8000.0
2005-06-09 12:00:00,14.15,14.22,14.15,14.22,8800.0,14.15,14.22,14.15,14.22,8800.0
2005-06-09 12:30:00,14.22,14.25,14.22,14.22,8800.0,14.22,14.25,14.22,14.22,8800.0
2005-06-09 13:00:00,14.22,14.22,14.14,14.14,82400.0,14.22,14.22,14.14,14.14,82400.0
2005-06-09 13:30:00,14.14,14.17,14.14,14.17,2400.0,14.14,14.17,14.14,14.17,2400.0
2005-06-09 14:00:00,14.16,14.16,14.13,14.13,6400.0,14.16,14.16,14.13,14.13,6400.0
2005-06-09 14:30:00,14.14,14.14,14.12,14.12,16000.0,14.14,14.14,14.12,14.12,16000.0
2005-06-09 15:00:00,14.12,14.18,14.12,14.17,19200.0,14.12,14.18,14.12,14.17,19200.0
2005-06-09 15:30:00,14.16,14.18,14.15,14.16,21600.0,14.16,14.18,14.15,14.16,21600.0
2005-06-10 09:30:00,14.13,14.15,14.1,14.15,5600.0,14.13,14.15,14.1,14.15,5600.0
2005-06-10 10:00:00,14.14,14.15,14.14,14.15,3600.0,14.14,14.15,14.14,14.15,3600.0
2005-06-10 10:30:00,14.15,14.19,14.15,14.19,6800.0,14.15,14.19,14.15,14.19,6800.0
2005-06-10 11:00:00,14.15,14.16,14.14,14.16,15200.0,14.15,14.16,14.14,14.16,15200.0
2005-06-10 11:30:00,14.17,14.17,14.16,14.16,1600.0,14.17,14.17,14.16,14.16,1600.0
2005-06-10 12:00:00,14.16,14.17,14.1,14.11,11600.0,14.16,14.17,14.1,14.11,11600.0
2005-06-10 12:30:00,14.11,14.13,14.11,14.12,2000.0,14.11,14.13,14.11,14.12,2000.0
2005-06-10 13:00:00,14.12,14.14,14.12,14.14,16000.0,14.12,14.14,14.12,14.14,16000.0
2005-06-10 13:30:00,14.13,14.13,14.12,14.13,24400.0,14.13,14.13,14.12,14.13,24400.0
2005-06-10 14:00:00,14.11,14.14,14.11,14.13,10400.0,14.11,14.14,14.11,14.13,10400.0
2005-06-10 14:30:00,14.14,14.17,14.13,14.15,16000.0,14.14,14.17,14.13,14.15,16000.0
2005-06-10 15:00:00,14.15,14.19,14.15,14.18,40400.0,14.15,14.19,14.15,14.18,40400.0
2005-06-10 15:30:00,14.17,14.17,14.11,14.12,44000.0,14.17,14.17,14.11,14.12,44000.0
2005-06-13 09:30:00,14.08,14.13,14.05,14.12,34000.0,14.08,14.13,14.05,14.12,34000.0
2005-06-13 10:00:00,14.11,14.12,14.1,14.11,36400.0,14.11,14.12,14.1,14.11,36400.0
2005-06-13 10:30:00,14.11,14.13,14.11,14.13,8400.0,14.11,14.13,14.11,14.13,8400.0
2005-06-13 11:00:00,14.13,14.13,14.1,14.13,38400.0,14.13,14.13,14.1,14.13,38400.0
2005-06-13 11:30:00,14.12,14.12,14.12,14.12,1200.0,14.12,14.12,14.12,14.12,1200.0
2005-06-13 12:00:00,14.12,14.13,14.12,14.13,14000.0,14.12,14.13,14.12,14.13,14000.0
2005-06-13 12:30:00,14.13,14.13,14.12,14.13,14000.0,14.13,14.13,14.12,14.13,14000.0
2005-06-13 13:00:00,14.12,14.13,14.11,14.11,6800.0,14.12,14.13,14.11,14.11,6800.0
2005-06-13 13:30:00,14.11,14.13,14.11,14.11,2400.0,14.11,14.13,14.11,14.11,2400.0
2005-06-13 14:00:00,14.12,14.13,14.11,14.11,9200.0,14.12,14.13,14.11,14.11,9200.0
2005-06-13 14:30:00,14.12,14.13,14.11,14.13,16400.0,14.12,14.13,14.11,14.13,16400.0
2005-06-13 15:00:00,14.11,14.13,14.07,14.08,17200.0,14.11,14.13,14.07,14.08,17200.0
2005-06-13 15:30:00,14.08,14.14,14.08,14.12,44800.0,14.08,14.14,14.08,14.12,44800.0
2005-06-14 09:30:00,14.14,14.14,13.9,13.96,62400.0,14.14,14.14,13.9,13.96,62400.0
2005-06-14 10:00:00,13.95,13.96,13.92,13.92,19600.0,13.95,13.96,13.92,13.92,19600.0
2005-06-14 10:30:00,13.92,13.92,13.9,13.9,20400.0,13.92,13.92,13.9,13.9,20400.0
2005-06-14 11:00:00,13.9,13.95,13.9,13.94,80800.0,13.9,13.95,13.9,13.94,80800.0
2005-06-14 11:30:00,13.91,13.95,13.91,13.95,14000.0,13.91,13.95,13.91,13.95,14000.0
2005-06-14 12:00:00,13.95,13.96,13.94,13.95,12400.0,13.95,13.96,13.94,13.95,12400.0
2005-06-14 12:30:00,13.94,13.95,13.92,13.92,15200.0,13.94,13.95,13.92,13.92,15200.0
2005-06-14 13:00:00,13.93,13.93,13.9,13.92,26400.0,13.93,13.93,13.9,13.92,26400.0
2005-06-14 13:30:00,13.92,13.93,13.9,13.93,28400.0,13.92,13.93,13.9,13.93,28400.0
2005-06-14 14:00:00,13.93,13.96,13.92,13.94,39600.0,13.93,13.96,13.92,13.94,39600.0
2005-06-14 14:30:00,13.94,13.94,13.92,13.92,11200.0,13.94,13.94,13.92,13.92,11200.0
2005-06-14 15:00:00,13.93,13.95,13.91,13.94,38400.0,13.93,13.95,13.91,13.94,38400.0
2005-06-14 15:30:00,13.94,14.02,13.94,14.0,85200.0,13.94,14.02,13.94,14.0,85200.0
2005-06-15 09:30:00,13.97,14.1,13.93,14.05,15600.0,13.97,14.1,13.93,14.05,15600.0
2005-06-15 10:00:00,14.04,14.04,13.95,13.97,13200.0,14.04,14.04,13.95,13.97,13200.0
2005-06-15 10:30:00,13.95,13.99,13.95,13.96,8400.0,13.95,13.99,13.95,13.96,8400.0
2005-06-15 11:00:00,13.96,14.0,13.96,13.99,10000.0,13.96,14.0,13.96,13.99,10000.0
2005-06-15 11:30:00,13.98,14.0,13.98,13.99,12400.0,13.98,14.0,13.98,13.99,12400.0
2005-06-15 12:00:00,14.0,14.0,13.98,13.99,13600.0,14.0,14.0,13.98,13.99,13600.0
2005-06-15 12:30:00,13.97,14.0,13.97,13.97,2800.0,13.97,14.0,13.97,13.97,2800.0
2005-06-15 13:00:00,13.97,14.0,13.97,13.99,8000.0,13.97,14.0,13.97,13.99,8000.0
2005-06-15 13:30:00,13.99,13.99,13.97,13.98,14000.0,13.99,13.99,13.97,13.98,14000.0
2005-06-15 14:00:00,13.99,14.01,13.99,14.0,20400.0,13.99,14.01,13.99,14.0,20400.0
2005-06-15 14:30:00,14.0,14.0,13.99,13.99,16800.0,14.0,14.0,13.99,13.99,16800.0
2005-06-15 15:00:00,13.99,14.0,13.99,13.99,10400.0,13.99,14.0,13.99,13.99,10400.0
2005-06-15 15:30:00,13.99,14.0,13.98,13.98,58800.0,13.99,14.0,13.98,13.98,58800.0
2005-06-16 09:30:00,13.95,14.08,13.94,14.06,25600.0,13.95,14.08,13.94,14.06,25600.0
2005-06-16 10:00:00,14.06,14.11,14.06,14.08,41600.0,14.06,14.11,14.06,14.08,41600.0
2005-06-16 10:30:00,14.05,14.09,14.05,14.08,50800.0,14.05,14.09,14.05,14.08,50800.0
2005-06-16 11:00:00,14.08,14.08,14.06,14.07,11200.0,14.08,14.08,14.06,14.07,11200.0
2005-06-16 11:30:00,14.06,14.07,14.06,14.07,3200.0,14.06,14.07,14.06,14.07,3200.0
2005-06-16 12:00:00,14.06,14.08,14.05,14.05,14400.0,14.06,14.08,14.05,14.05,14400.0
2005-06-16 12:30:00,14.05,14.06,14.05,14.06,5200.0,14.05,14.06,14.05,14.06,5200.0
2005-06-16 13:00:00,14.05,14.08,14.05,14.07,20000.0,14.05,14.08,14.05,14.07,20000.0
2005-06-16 13:30:00,14.07,14.07,14.05,14.06,10800.0,14.07,14.07,14.05,14.06,10800.0
2005-06-16 14:00:00,14.06,14.07,14.06,14.06,2400.0,14.06,14.07,14.06,14.06,2400.0
2005-06-16 14:30:00,14.08,14.09,14.08,14.09,5600.0,14.08,14.09,14.08,14.09,5600.0
2005-06-16 15:00:00,14.1,14.15,14.1,14.14,46400.0,14.1,14.15,14.1,14.14,46400.0
2005-06-16 15:30:00,14.15,14.16,14.13,14.15,169200.0,14.15,14.16,14.13,14.15,169200.0
2005-06-17 09:30:00,14.2,14.2,14.16,14.18,15200.0,14.2,14.2,14.16,14.18,15200.0
2005-06-17 10:00:00,14.18,14.2,14.18,14.18,31200.0,14.18,14.2,14.18,14.18,31200.0
2005-06-17 10:30:00,14.18,14.2,14.15,14.16,18000.0,14.18,14.2,14.15,14.16,18000.0
2005-06-17 11:00:00,14.15,14.15,14.15,14.15,29200.0,14.15,14.15,14.15,14.15,29200.0
2005-06-17 11:30:00,14.15,14.17,14.13,14.15,28800.0,14.15,14.17,14.13,14.15,28800.0
2005-06-17 12:00:00,14.15,14.16,14.15,14.15,4400.0,14.15,14.16,14.15,14.15,4400.0
2005-06-17 12:30:00,14.16,14.17,14.16,14.16,6400.0,14.16,14.17,14.16,14.16,6400.0
2005-06-17 13:00:00,14.16,14.2,14.16,14.2,18800.0,14.16,14.2,14.16,14.2,18800.0
2005-06-17 13:30:00,14.19,14.22,14.19,14.2,24800.0,14.19,14.22,14.19,14.2,24800.0
2005-06-17 14:00:00,14.21,14.21,14.18,14.18,10400.0,14.21,14.21,14.18,14.18,10400.0
2005-06-17 14:30:00,14.18,14.24,14.18,14.24,20800.0,14.18,14.24,14.18,14.24,20800.0
2005-06-17 15:00:00,14.24,14.25,14.13,14.19,94400.0,14.24,14.25,14.13,14.19,94400.0
2005-06-17 15:30:00,14.19,14.22,14.11,14.16,118800.0,14.19,14.22,14.11,14.16,118800.0
2005-06-20 09:30:00,14.12,14.12,14.09,14.09,12000.0,14.12,14.12,14.09,14.09,12000.0
2005-06-20 10:00:00,14.09,14.12,14.08,14.12,7600.0,14.09,14.12,14.08,14.12,7600.0
2005-06-20 10:30:00,14.13,14.18,14.13,14.15,30800.0,14.13,14.18,14.13,14.15,30800.0
2005-06-20 11:00:00,14.17,14.22,14.15,14.18,28400.0,14.17,14.22,14.15,14.18,28400.0
2005-06-20 11:30:00,14.17,14.24,14.17,14.24,23600.0,14.17,14.24,14.17,14.24,23600.0
2005-06-20 12:00:00,14.24,14.31,14.24,14.26,64400.0,14.24,14.31,14.24,14.26,64400.0
2005-06-20 12:30:00,14.26,14.27,14.23,14.23,21200.0,14.26,14.27,14.23,14.23,21200.0
2005-06-20 13:00:00,14.23,14.24,14.21,14.23,24400.0,14.23,14.24,14.21,14.23,24400.0
2005-06-20 13:30:00,14.22,14.27,14.22,14.27,6400.0,14.22,14.27,14.22,14.27,6400.0
2005-06-20 14:00:00,14.25,14.28,14.25,14.27,15200.0,14.25,14.28,14.25,14.27,15200.0
2005-06-20 14:30:00,14.27,14.28,14.27,14.27,16800.0,14.27,14.28,14.27,14.27,16800.0
2005-06-20 15:00:00,14.27,14.29,14.27,14.28,13200.0,14.27,14.29,14.27,14.28,13200.0
2005-06-20 15:30:00,14.28,14.28,14.18,14.22,49200.0,14.28,14.28,14.18,14.22,49200.0
2005-06-21 09:30:00,14.15,14.45,14.15,14.33,70400.0,14.15,14.45,14.15,14.33,70400.0
2005-06-21 10:00:00,14.32,14.35,14.29,14.35,17600.0,14.32,14.35,14.29,14.35,17600.0
2005-06-21 10:30:00,14.36,14.37,14.33,14.33,7200.0,14.36,14.37,14.33,14.33,7200.0
2005-06-21 11:00:00,14.32,14.32,14.27,14.28,14800.0,14.32,14.32,14.27,14.28,14800.0
2005-06-21 11:30:00,14.28,14.29,14.28,14.28,8000.0,14.28,14.29,14.28,14.28,8000.0
2005-06-21 12:00:00,14.29,14.31,14.28,14.31,6400.0,14.29,14.31,14.28,14.31,6400.0
2005-06-21 12:30:00,14.3,14.32,14.3,14.32,1600.0,14.3,14.32,14.3,14.32,1600.0
2005-06-21 13:00:00,14.32,14.32,14.31,14.32,6000.0,14.32,14.32,14.31,14.32,6000.0
2005-06-21 13:30:00,14.32,14.32,14.28,14.29,5200.0,14.32,14.32,14.28,14.29,5200.0
2005-06-21 14:00:00,14.3,14.31,14.26,14.26,29200.0,14.3,14.31,14.26,14.26,29200.0
2005-06-21 14:30:00,14.26,14.35,14.25,14.32,26400.0,14.26,14.35,14.25,14.32,26400.0
2005-06-21 15:00:00,14.31,14.31,14.22,14.22,20000.0,14.31,14.31,14.22,14.22,20000.0
2005-06-21 15:30:00,14.22,14.3,14.22,14.29,22400.0,14.22,14.3,14.22,14.29,22400.0
2005-06-22 09:30:00,14.41,14.41,14.24,14.33,89600.0,14.41,14.41,14.24,14.33,89600.0
2005-06-22 10:00:00,14.31,14.42,14.31,14.4,33200.0,14.31,14.42,14.31,14.4,33200.0
2005-06-22 10:30:00,14.4,14.42,14.39,14.4,20000.0,14.4,14.42,14.39,14.4,20000.0
2005-06-22 11:00:00,14.42,14.42,14.4,14.42,16000.0,14.42,14.42,14.4,14.42,16000.0
2005-06-22 11:30:00,14.43,14.45,14.4,14.45,10000.0,14.43,14.45,14.4,14.45,10000.0
2005-06-22 12:00:00,14.45,14.46,14.44,14.45,12000.0,14.45,14.46,14.44,14.45,12000.0
2005-06-22 12:30:00,14.45,14.49,14.44,14.45,20800.0,14.45,14.49,14.44,14.45,20800.0
2005-06-22 13:00:00,14.45,14.46,14.45,14.45,10800.0,14.45,14.46,14.45,14.45,10800.0
2005-06-22 13:30:00,14.45,14.46,14.37,14.45,38400.0,14.45,14.46,14.37,14.45,38400.0
2005-06-22 14:00:00,14.44,14.46,14.44,14.46,26800.0,14.44,14.46,14.44,14.46,26800.0
2005-06-22 14:30:00,14.45,14.47,14.41,14.47,43600.0,14.45,14.47,14.41,14.47,43600.0
2005-06-22 15:00:00,14.47,14.49,14.46,14.48,33600.0,14.47,14.49,14.46,14.48,33600.0
2005-06-22 15:30:00,14.48,14.5,14.46,14.48,52400.0,14.48,14.5,14.46,14.48,52400.0
2005-06-23 09:30:00,14.44,14.56,14.38,14.51,24000.0,14.44,14.56,14.38,14.51,24000.0
2005-06-23 10:00:00,14.48,14.53,14.47,14.51,24000.0,14.48,14.53,14.47,14.51,24000.0
2005-06-23 10:30:00,14.51,14.52,14.49,14.5,10800.0,14.51,14.52,14.49,14.5,10800.0
2005-06-23 11:00:00,14.5,14.55,14.49,14.51,24800.0,14.5,14.55,14.49,14.51,24800.0
2005-06-23 11:30:00,14.49,14.51,14.49,14.51,8400.0,14.49,14.51,14.49,14.51,8400.0
2005-06-23 12:00:00,14.49,14.51,14.49,14.51,5200.0,14.49,14.51,14.49,14.51,5200.0
2005-06-23 12:30:00,14.5,14.5,14.5,14.5,2400.0,14.5,14.5,14.5,14.5,2400.0
2005-06-23 13:00:00,14.5,14.51,14.5,14.5,8400.0,14.5,14.51,14.5,14.5,8400.0
2005-06-23 13:30:00,14.5,14.5,14.48,14.48,34000.0,14.5,14.5,14.48,14.48,34000.0
2005-06-23 14:00:00,14.48,14.49,14.44,14.45,11200.0,14.48,14.49,14.44,14.45,11200.0
2005-06-23 14:30:00,14.45,14.49,14.44,14.46,40400.0,14.45,14.49,14.44,14.46,40400.0
2005-06-23 15:00:00,14.46,14.47,14.45,14.45,27600.0,14.46,14.47,14.45,14.45,27600.0
2005-06-23 15:30:00,14.46,14.48,14.42,14.42,49600.0,14.46,14.48,14.42,14.42,49600.0
2005-06-24 09:30:00,14.44,14.44,14.3,14.37,20800.0,14.44,14.44,14.3,14.37,20800.0
2005-06-24 10:00:00,14.36,14.43,14.35,14.41,23200.0,14.36,14.43,14.35,14.41,23200.0
2005-06-24 10:30:00,14.41,14.49,14.41,14.48,25200.0,14.41,14.49,14.41,14.48,25200.0
2005-06-24 11:00:00,14.48,14.49,14.47,14.48,8400.0,14.48,14.49,14.47,14.48,8400.0
2005-06-24 11:30:00,14.48,14.48,14.46,14.46,22400.0,14.48,14.48,14.46,14.46,22400.0
2005-06-24 12:00:00,14.46,14.47,14.46,14.47,16000.0,14.46,14.47,14.46,14.47,16000.0
2005-06-24 12:30:00,14.47,14.48,14.47,14.47,2000.0,14.47,14.48,14.47,14.47,2000.0
2005-06-24 13:00:00,14.47,14.47,14.47,14.47,8400.0,14.47,14.47,14.47,14.47,8400.0
2005-06-24 13:30:00,14.47,14.47,14.46,14.47,10000.0,14.47,14.47,14.46,14.47,10000.0
2005-06-24 14:00:00,14.46,14.47,14.46,14.46,18000.0,14.46,14.47,14.46,14.46,18000.0
2005-06-24 14:30:00,14.46,14.46,14.46,14.46,9600.0,14.46,14.46,14.46,14.46,9600.0
2005-06-24 15:00:00,14.46,14.47,14.46,14.46,12400.0,14.46,14.47,14.46,14.46,12400.0
2005-06-24 15:30:00,14.47,14.47,14.4,14.4,74000.0,14.47,14.47,14.4,14.4,74000.0
2005-06-27 09:30:00,14.38,14.4,14.38,14.38,8800.0,14.38,14.4,14.38,14.38,8800.0
2005-06-27 10:00:00,14.38,14.41,14.35,14.41,30000.0,14.38,14.41,14.35,14.41,30000.0
2005-06-27 10:30:00,14.41,14.42,14.4,14.4,13600.0,14.41,14.42,14.4,14.4,13600.0
2005-06-27 11:00:00,14.4,14.41,14.38,14.38,8000.0,14.4,14.41,14.38,14.38,8000.0
2005-06-27 11:30:00,14.4,14.41,14.39,14.4,8800.0,14.4,14.41,14.39,14.4,8800.0
2005-06-27 12:00:00,14.4,14.4,14.4,14.4,4800.0,14.4,14.4,14.4,14.4,4800.0
2005-06-27 12:30:00,14.4,14.4,14.4,14.4,6400.0,14.4,14.4,14.4,14.4,6400.0
2005-06-27 13:00:00,14.4,14.4,14.4,14.4,20800.0,14.4,14.4,14.4,14.4,20800.0
2005-06-27 13:30:00,14.4,14.4,14.39,14.4,4400.0,14.4,14.4,14.39,14.4,4400.0
2005-06-27 14:00:00,14.39,14.4,14.39,14.39,11600.0,14.39,14.4,14.39,14.39,11600.0
2005-06-27 14:30:00,14.4,14.41,14.39,14.41,8400.0,14.4,14.41,14.39,14.41,8400.0
2005-06-27 15:00:00,14.41,14.43,14.4,14.43,26800.0,14.41,14.43,14.4,14.43,26800.0
2005-06-27 15:30:00,14.43,14.44,14.4,14.43,38000.0,14.43,14.44,14.4,14.43,38000.0
2005-06-28 09:30:00,14.47,14.62,14.43,14.6,40000.0,14.47,14.62,14.43,14.6,40000.0
2005-06-28 10:00:00,14.6,14.6,14.56,14.59,10800.0,14.6,14.6,14.56,14.59,10800.0
2005-06-28 10:30:00,14.59,14.59,14.56,14.56,4000.0,14.59,14.59,14.56,14.56,4000.0
2005-06-28 11:00:00,14.56,14.58,14.56,14.58,1600.0,14.56,14.58,14.56,14.58,1600.0
2005-06-28 11:30:00,14.57,14.61,14.57,14.61,16800.0,14.57,14.61,14.57,14.61,16800.0
2005-06-28 12:00:00,14.6,14.6,14.59,14.6,1600.0,14.6,14.6,14.59,14.6,1600.0
2005-06-28 12:30:00,14.6,14.6,14.59,14.59,3200.0,14.6,14.6,14.59,14.59,3200.0
2005-06-28 13:00:00,14.59,14.69,14.59,14.68,28000.0,14.59,14.69,14.59,14.68,28000.0
2005-06-28 13:30:00,14.68,14.69,14.64,14.65,22800.0,14.68,14.69,14.64,14.65,22800.0
2005-06-28 14:00:00,14.63,14.66,14.63,14.65,15600.0,14.63,14.66,14.63,14.65,15600.0
2005-06-28 14:30:00,14.63,14.65,14.63,14.63,27600.0,14.63,14.65,14.63,14.63,27600.0
2005-06-28 15:00:00,14.65,14.65,14.63,14.63,22400.0,14.65,14.65,14.63,14.63,22400.0
2005-06-28 15:30:00,14.63,14.64,14.62,14.63,71200.0,14.63,14.64,14.62,14.63,71200.0
2005-06-29 09:30:00,14.61,14.75,14.57,14.71,50800.0,14.61,14.75,14.57,14.71,50800.0
2005-06-29 10:00:00,14.7,14.71,14.68,14.69,14400.0,14.7,14.71,14.68,14.69,14400.0
2005-06-29 10:30:00,14.71,14.75,14.68,14.71,85200.0,14.71,14.75,14.68,14.71,85200.0
2005-06-29 11:00:00,14.7,14.72,14.66,14.7,34800.0,14.7,14.72,14.66,14.7,34800.0
2005-06-29 11:30:00,14.67,14.7,14.67,14.68,11200.0,14.67,14.7,14.67,14.68,11200.0
2005-06-29 12:00:00,14.68,14.69,14.66,14.66,11600.0,14.68,14.69,14.66,14.66,11600.0
2005-06-29 12:30:00,14.68,14.68,14.65,14.65,5200.0,14.68,14.68,14.65,14.65,5200.0
2005-06-29 13:00:00,14.65,14.66,14.63,14.65,27600.0,14.65,14.66,14.63,14.65,27600.0
2005-06-29 13:30:00,14.65,14.68,14.65,14.66,14000.0,14.65,14.68,14.65,14.66,14000.0
2005-06-29 14:00:00,14.66,14.69,14.66,14.68,21600.0,14.66,14.69,14.66,14.68,21600.0
2005-06-29 14:30:00,14.68,14.73,14.67,14.69,20000.0,14.68,14.73,14.67,14.69,20000.0
2005-06-29 15:00:00,14.69,14.69,14.64,14.64,42000.0,14.69,14.69,14.64,14.64,42000.0
2005-06-29 15:30:00,14.64,14.69,14.61,14.61,42400.0,14.64,14.69,14.61,14.61,42400.0
2005-06-30 09:30:00,14.69,15.41,14.69,15.06,616800.0,14.69,15.41,14.69,15.06,616800.0
2005-06-30 10:00:00,15.06,15.06,15.03,15.03,96000.0,15.06,15.06,15.03,15.03,96000.0
2005-06-30 10:30:00,15.04,15.07,14.98,15.03,167200.0,15.04,15.07,14.98,15.03,167200.0
2005-06-30 11:00:00,15.04,15.16,15.02,15.16,126000.0,15.04,15.16,15.02,15.16,126000.0
2005-06-30 11:30:00,15.13,15.25,15.13,15.2,45200.0,15.13,15.25,15.13,15.2,45200.0
2005-06-30 12:00:00,15.21,15.45,15.21,15.33,108800.0,15.21,15.45,15.21,15.33,108800.0
2005-06-30 12:30:00,15.32,15.75,15.32,15.71,340000.0,15.32,15.75,15.32,15.71,340000.0
2005-06-30 13:00:00,15.7,15.74,15.55,15.56,124800.0,15.7,15.74,15.55,15.56,124800.0
2005-06-30 13:30:00,15.56,15.6,15.48,15.59,176800.0,15.56,15.6,15.48,15.59,176800.0
2005-06-30 14:00:00,15.59,15.61,15.47,15.51,149600.0,15.59,15.61,15.47,15.51,149600.0
2005-06-30 14:30:00,15.55,15.69,15.52,15.67,180800.0,15.55,15.69,15.52,15.67,180800.0
2005-06-30 15:00:00,15.69,15.69,15.57,15.63,100400.0,15.69,15.69,15.57,15.63,100400.0
2005-06-30 15:30:00,15.63,15.64,15.54,15.59,355600.0,15.63,15.64,15.54,15.59,355600.0
2005-07-01 09:30:00,15.67,15.67,15.29,15.34,141200.0,15.67,15.67,15.29,15.34,141200.0
2005-07-01 10:00:00,15.34,15.39,15.34,15.38,26400.0,15.34,15.39,15.34,15.38,26400.0
2005-07-01 10:30:00,15.39,15.54,15.39,15.53,52800.0,15.39,15.54,15.39,15.53,52800.0
2005-07-01 11:00:00,15.53,15.56,15.43,15.49,54800.0,15.53,15.56,15.43,15.49,54800.0
2005-07-01 11:30:00,15.49,15.53,15.49,15.51,10400.0,15.49,15.53,15.49,15.51,10400.0
2005-07-01 12:00:00,15.52,15.52,15.49,15.51,17200.0,15.52,15.52,15.49,15.51,17200.0
2005-07-01 12:30:00,15.51,15.51,15.46,15.47,18800.0,15.51,15.51,15.46,15.47,18800.0
2005-07-01 13:00:00,15.46,15.51,15.46,15.51,17600.0,15.46,15.51,15.46,15.51,17600.0
2005-07-01 13:30:00,15.51,15.54,15.5,15.52,11600.0,15.51,15.54,15.5,15.52,11600.0
2005-07-01 14:00:00,15.52,15.54,15.51,15.52,24800.0,15.52,15.54,15.51,15.52,24800.0
2005-07-01 14:30:00,15.52,15.62,15.51,15.61,53200.0,15.52,15.62,15.51,15.61,53200.0
2005-07-01 15:00:00,15.6,15.61,15.58,15.6,24800.0,15.6,15.61,15.58,15.6,24800.0
2005-07-01 15:30:00,15.59,15.59,15.49,15.51,110400.0,15.59,15.59,15.49,15.51,110400.0
2005-07-05 09:30:00,15.51,15.58,15.5,15.51,38400.0,15.51,15.58,15.5,15.51,38400.0
2005-07-05 10:00:00,15.52,15.65,15.51,15.65,28400.0,15.52,15.65,15.51,15.65,28400.0
2005-07-05 10:30:00,15.66,15.71,15.58,15.58,29200.0,15.66,15.71,15.58,15.58,29200.0
2005-07-05 11:00:00,15.63,15.65,15.56,15.6,26400.0,15.63,15.65,15.56,15.6,26400.0
2005-07-05 11:30:00,15.6,15.6,15.58,15.6,4800.0,15.6,15.6,15.58,15.6,4800.0
2005-07-05 12:00:00,15.62,15.65,15.58,15.65,21200.0,15.62,15.65,15.58,15.65,21200.0
2005-07-05 12:30:00,15.66,15.72,15.65,15.69,24000.0,15.66,15.72,15.65,15.69,24000.0
2005-07-05 13:00:00,15.68,15.75,15.66,15.75,104800.0,15.68,15.75,15.66,15.75,104800.0
2005-07-05 13:30:00,15.74,15.85,15.7,15.8,42800.0,15.74,15.85,15.7,15.8,42800.0
2005-07-05 14:00:00,15.8,15.8,15.78,15.79,24800.0,15.8,15.8,15.78,15.79,24800.0
2005-07-05 14:30:00,15.79,15.91,15.78,15.87,62400.0,15.79,15.91,15.78,15.87,62400.0
2005-07-05 15:00:00,15.85,15.86,15.81,15.84,63600.0,15.85,15.86,15.81,15.84,63600.0
2005-07-05 15:30:00,15.84,15.85,15.76,15.82,136400.0,15.84,15.85,15.76,15.82,136400.0
2005-07-06 09:30:00,15.8,15.95,15.78,15.85,66800.0,15.8,15.95,15.78,15.85,66800.0
2005-07-06 10:00:00,15.85,15.85,15.72,15.72,18400.0,15.85,15.85,15.72,15.72,18400.0
2005-07-06 10:30:00,15.7,15.72,15.69,15.7,29600.0,15.7,15.72,15.69,15.7,29600.0
2005-07-06 11:00:00,15.71,15.71,15.59,15.59,27600.0,15.71,15.71,15.59,15.59,27600.0
2005-07-06 11:30:00,15.59,15.64,15.59,15.63,16800.0,15.59,15.64,15.59,15.63,16800.0
2005-07-06 12:00:00,15.63,15.67,15.62,15.63,24000.0,15.63,15.67,15.62,15.63,24000.0
2005-07-06 12:30:00,15.63,15.65,15.62,15.64,24800.0,15.63,15.65,15.62,15.64,24800.0
2005-07-06 13:00:00,15.64,15.81,15.63,15.78,25600.0,15.64,15.81,15.63,15.78,25600.0
2005-07-06 13:30:00,15.78,15.82,15.73,15.76,21600.0,15.78,15.82,15.73,15.76,21600.0
2005-07-06 14:00:00,15.75,15.75,15.66,15.66,24400.0,15.75,15.75,15.66,15.66,24400.0
2005-07-06 14:30:00,15.66,15.69,15.61,15.64,29200.0,15.66,15.69,15.61,15.64,29200.0
2005-07-06 15:00:00,15.64,15.67,15.59,15.61,50000.0,15.64,15.67,15.59,15.61,50000.0
2005-07-06 15:30:00,15.61,15.62,15.58,15.6,43200.0,15.61,15.62,15.58,15.6,43200.0
2005-07-07 09:30:00,15.63,15.63,15.47,15.47,25600.0,15.63,15.63,15.47,15.47,25600.0
2005-07-07 10:00:00,15.47,15.47,15.4,15.41,13200.0,15.47,15.47,15.4,15.41,13200.0
2005-07-07 10:30:00,15.42,15.42,15.3,15.3,44800.0,15.42,15.42,15.3,15.3,44800.0
2005-07-07 11:00:00,15.29,15.41,15.28,15.38,25600.0,15.29,15.41,15.28,15.38,25600.0
2005-07-07 11:30:00,15.36,15.4,15.31,15.4,12800.0,15.36,15.4,15.31,15.4,12800.0
2005-07-07 12:00:00,15.41,15.47,15.38,15.45,13600.0,15.41,15.47,15.38,15.45,13600.0
2005-07-07 12:30:00,15.46,15.47,15.45,15.45,13600.0,15.46,15.47,15.45,15.45,13600.0
2005-07-07 13:00:00,15.45,15.45,15.4,15.41,22800.0,15.45,15.45,15.4,15.41,22800.0
2005-07-07 13:30:00,15.41,15.47,15.41,15.43,9200.0,15.41,15.47,15.41,15.43,9200.0
2005-07-07 14:00:00,15.42,15.43,15.38,15.41,16400.0,15.42,15.43,15.38,15.41,16400.0
2005-07-07 14:30:00,15.41,15.45,15.4,15.44,22000.0,15.41,15.45,15.4,15.44,22000.0
2005-07-07 15:00:00,15.45,15.47,15.39,15.39,24000.0,15.45,15.47,15.39,15.39,24000.0
2005-07-07 15:30:00,15.39,15.46,15.37,15.43,64800.0,15.39,15.46,15.37,15.43,64800.0
2005-07-08 09:30:00,15.52,15.6,15.25,15.45,39200.0,15.52,15.6,15.25,15.45,39200.0
2005-07-08 10:00:00,15.43,15.45,15.4,15.45,14000.0,15.43,15.45,15.4,15.45,14000.0
2005-07-08 10:30:00,15.45,15.5,15.44,15.5,15600.0,15.45,15.5,15.44,15.5,15600.0
2005-07-08 11:00:00,15.49,15.53,15.47,15.5,12000.0,15.49,15.53,15.47,15.5,12000.0
2005-07-08 11:30:00,15.55,15.65,15.55,15.61,32000.0,15.55,15.65,15.55,15.61,32000.0
2005-07-08 12:00:00,15.64,15.75,15.63,15.72,20000.0,15.64,15.75,15.63,15.72,20000.0
2005-07-08 12:30:00,15.73,15.77,15.71,15.71,16800.0,15.73,15.77,15.71,15.71,16800.0
2005-07-08 13:00:00,15.7,15.7,15.67,15.69,23600.0,15.7,15.7,15.67,15.69,23600.0
2005-07-08 13:30:00,15.68,15.73,15.67,15.7,4800.0,15.68,15.73,15.67,15.7,4800.0
2005-07-08 14:00:00,15.69,15.7,15.68,15.68,12800.0,15.69,15.7,15.68,15.68,12800.0
2005-07-08 14:30:00,15.69,15.72,15.69,15.71,16000.0,15.69,15.72,15.69,15.71,16000.0
2005-07-08 15:00:00,15.72,15.81,15.69,15.71,119600.0,15.72,15.81,15.69,15.71,119600.0
2005-07-08 15:30:00,15.74,15.8,15.69,15.78,100800.0,15.74,15.8,15.69,15.78,100800.0
2005-07-11 09:30:00,15.72,15.92,15.45,15.9,46000.0,15.72,15.92,15.45,15.9,46000.0
2005-07-11 10:00:00,15.9,15.99,15.9,15.92,24000.0,15.9,15.99,15.9,15.92,24000.0
2005-07-11 10:30:00,15.94,16.17,15.94,16.05,51600.0,15.94,16.17,15.94,16.05,51600.0
2005-07-11 11:00:00,16.05,16.09,15.99,16.0,30800.0,16.05,16.09,15.99,16.0,30800.0
2005-07-11 11:30:00,16.03,16.03,15.98,15.98,14000.0,16.03,16.03,15.98,15.98,14000.0
2005-07-11 12:00:00,15.98,15.99,15.93,15.96,23200.0,15.98,15.99,15.93,15.96,23200.0
2005-07-11 12:30:00,15.95,15.97,15.9,15.91,68400.0,15.95,15.97,15.9,15.91,68400.0
2005-07-11 13:00:00,15.88,15.88,15.79,15.79,18400.0,15.88,15.88,15.79,15.79,18400.0
2005-07-11 13:30:00,15.8,15.87,15.8,15.82,39600.0,15.8,15.87,15.8,15.82,39600.0
2005-07-11 14:00:00,15.82,15.84,15.81,15.81,10400.0,15.82,15.84,15.81,15.81,10400.0
2005-07-11 14:30:00,15.81,15.85,15.8,15.8,24000.0,15.81,15.85,15.8,15.8,24000.0
2005-07-11 15:00:00,15.8,15.8,15.7,15.71,24000.0,15.8,15.8,15.7,15.71,24000.0
2005-07-11 15:30:00,15.72,15.87,15.72,15.84,51600.0,15.72,15.87,15.72,15.84,51600.0
2005-07-12 09:30:00,15.84,15.99,15.81,15.9,32000.0,15.84,15.99,15.81,15.9,32000.0
2005-07-12 10:00:00,15.9,15.91,15.82,15.91,38800.0,15.9,15.91,15.82,15.91,38800.0
2005-07-12 10:30:00,15.86,15.9,15.86,15.9,8000.0,15.86,15.9,15.86,15.9,8000.0
2005-07-12 11:00:00,15.9,15.99,15.88,15.9,16800.0,15.9,15.99,15.88,15.9,16800.0
2005-07-12 11:30:00,15.89,15.9,15.87,15.87,9600.0,15.89,15.9,15.87,15.87,9600.0
2005-07-12 12:00:00,15.87,15.88,15.86,15.88,15200.0,15.87,15.88,15.86,15.88,15200.0
2005-07-12 12:30:00,15.88,15.88,15.86,15.87,8000.0,15.88,15.88,15.86,15.87,8000.0
2005-07-12 13:00:00,15.87,15.87,15.86,15.86,7600.0,15.87,15.87,15.86,15.86,7600.0
2005-07-12 13:30:00,15.86,15.88,15.86,15.87,11200.0,15.86,15.88,15.86,15.87,11200.0
2005-07-12 14:00:00,15.87,15.87,15.87,15.87,8400.0,15.87,15.87,15.87,15.87,8400.0
2005-07-12 14:30:00,15.87,15.88,15.87,15.87,16000.0,15.87,15.88,15.87,15.87,16000.0
2005-07-12 15:00:00,15.87,15.89,15.87,15.89,77600.0,15.87,15.89,15.87,15.89,77600.0
2005-07-12 15:30:00,15.88,15.93,15.88,15.93,89200.0,15.88,15.93,15.88,15.93,89200.0
2005-07-13 09:30:00,15.91,15.93,15.88,15.88,32800.0,15.91,15.93,15.88,15.88,32800.0
2005-07-13 10:00:00,15.88,15.89,15.82,15.82,42800.0,15.88,15.89,15.82,15.82,42800.0
2005-07-13 10:30:00,15.83,15.86,15.8,15.85,19600.0,15.83,15.86,15.8,15.85,19600.0
2005-07-13 11:00:00,15.87,15.87,15.85,15.86,4800.0,15.87,15.87,15.85,15.86,4800.0
2005-07-13 11:30:00,15.85,15.88,15.84,15.87,21200.0,15.85,15.88,15.84,15.87,21200.0
2005-07-13 12:00:00,15.87,15.95,15.86,15.9,11600.0,15.87,15.95,15.86,15.9,11600.0
2005-07-13 12:30:00,15.9,15.9,15.88,15.88,22800.0,15.9,15.9,15.88,15.88,22800.0
2005-07-13 13:00:00,15.89,15.9,15.88,15.89,29200.0,15.89,15.9,15.88,15.89,29200.0
2005-07-13 13:30:00,15.89,15.9,15.89,15.9,23200.0,15.89,15.9,15.89,15.9,23200.0
2005-07-13 14:00:00,15.89,15.91,15.89,15.9,17600.0,15.89,15.91,15.89,15.9,17600.0
2005-07-13 14:30:00,15.9,15.91,15.89,15.9,49200.0,15.9,15.91,15.89,15.9,49200.0
2005-07-13 15:00:00,15.9,15.9,15.88,15.89,42400.0,15.9,15.9,15.88,15.89,42400.0
2005-07-13 15:30:00,15.9,15.91,15.87,15.9,79200.0,15.9,15.91,15.87,15.9,79200.0
2005-07-14 09:30:00,15.93,16.01,15.88,16.0,48000.0,15.93,16.01,15.88,16.0,48000.0
2005-07-14 10:00:00,16.0,16.02,15.98,16.0,55600.0,16.0,16.02,15.98,16.0,55600.0
2005-07-14 10:30:00,16.01,16.06,16.01,16.04,30000.0,16.01,16.06,16.01,16.04,30000.0
2005-07-14 11:00:00,16.04,16.06,16.03,16.06,26800.0,16.04,16.06,16.03,16.06,26800.0
2005-07-14 11:30:00,16.04,16.06,16.04,16.04,14400.0,16.04,16.06,16.04,16.04,14400.0
2005-07-14 12:00:00,16.03,16.04,16.02,16.04,5600.0,16.03,16.04,16.02,16.04,5600.0
2005-07-14 12:30:00,16.03,16.03,15.99,16.0,19600.0,16.03,16.03,15.99,16.0,19600.0
2005-07-14 13:00:00,16.01,16.03,16.01,16.03,3200.0,16.01,16.03,16.01,16.03,3200.0
2005-07-14 13:30:00,16.03,16.03,16.0,16.0,7200.0,16.03,16.03,16.0,16.0,7200.0
2005-07-14 14:00:00,16.01,16.02,16.0,16.02,11600.0,16.01,16.02,16.0,16.02,11600.0
2005-07-14 14:30:00,16.01,16.05,16.01,16.03,12800.0,16.01,16.05,16.01,16.03,12800.0
2005-07-14 15:00:00,16.02,16.07,16.02,16.03,11600.0,16.02,16.07,16.02,16.03,11600.0
2005-07-14 15:30:00,16.03,16.06,16.03,16.03,42000.0,16.03,16.06,16.03,16.03,42000.0
2005-07-15 09:30:00,16.02,16.08,16.01,16.08,28400.0,16.02,16.08,16.01,16.08,28400.0
2005-07-15 10:00:00,16.03,16.11,16.03,16.05,38800.0,16.03,16.11,16.03,16.05,38800.0
2005-07-15 10:30:00,16.05,16.11,16.05,16.07,20400.0,16.05,16.11,16.05,16.07,20400.0
2005-07-15 11:00:00,16.08,16.11,16.07,16.07,16400.0,16.08,16.11,16.07,16.07,16400.0
2005-07-15 11:30:00,16.1,16.11,16.06,16.08,19600.0,16.1,16.11,16.06,16.08,19600.0
2005-07-15 12:00:00,16.06,16.09,16.05,16.07,15200.0,16.06,16.09,16.05,16.07,15200.0
2005-07-15 12:30:00,16.07,16.08,16.06,16.06,8000.0,16.07,16.08,16.06,16.06,8000.0
2005-07-15 13:00:00,16.06,16.08,16.06,16.07,7600.0,16.06,16.08,16.06,16.07,7600.0
2005-07-15 13:30:00,16.06,16.08,16.06,16.06,9200.0,16.06,16.08,16.06,16.06,9200.0
2005-07-15 14:00:00,16.07,16.09,16.06,16.07,12800.0,16.07,16.09,16.06,16.07,12800.0
2005-07-15 14:30:00,16.07,16.17,16.06,16.17,31200.0,16.07,16.17,16.06,16.17,31200.0
2005-07-15 15:00:00,16.14,16.17,16.1,16.11,17200.0,16.14,16.17,16.1,16.11,17200.0
2005-07-15 15:30:00,16.09,16.16,16.08,16.13,51600.0,16.09,16.16,16.08,16.13,51600.0
2005-07-18 09:30:00,16.17,16.17,16.05,16.07,30400.0,16.17,16.17,16.05,16.07,30400.0
2005-07-18 10:00:00,16.06,16.16,16.05,16.1,18800.0,16.06,16.16,16.05,16.1,18800.0
2005-07-18 10:30:00,16.11,16.17,16.11,16.13,42000.0,16.11,16.17,16.11,16.13,42000.0
2005-07-18 11:00:00,16.12,16.14,16.1,16.11,11200.0,16.12,16.14,16.1,16.11,11200.0
2005-07-18 11:30:00,16.08,16.1,16.06,16.1,19600.0,16.08,16.1,16.06,16.1,19600.0
2005-07-18 12:00:00,16.08,16.08,16.08,16.08,5600.0,16.08,16.08,16.08,16.08,5600.0
2005-07-18 12:30:00,16.08,16.08,16.08,16.08,12400.0,16.08,16.08,16.08,16.08,12400.0
2005-07-18 13:00:00,16.07,16.08,16.06,16.06,8800.0,16.07,16.08,16.06,16.06,8800.0
2005-07-18 13:30:00,16.06,16.08,16.06,16.07,11600.0,16.06,16.08,16.06,16.07,11600.0
2005-07-18 14:00:00,16.07,16.09,16.07,16.08,16400.0,16.07,16.09,16.07,16.08,16400.0
2005-07-18 14:30:00,16.08,16.09,16.07,16.09,16400.0,16.08,16.09,16.07,16.09,16400.0
2005-07-18 15:00:00,16.08,16.11,16.07,16.11,17200.0,16.08,16.11,16.07,16.11,17200.0
2005-07-18 15:30:00,16.09,16.11,16.06,16.06,52800.0,16.09,16.11,16.06,16.06,52800.0
2005-07-19 09:30:00,16.11,16.19,16.11,16.17,16800.0,16.11,16.19,16.11,16.17,16800.0
2005-07-19 10:00:00,16.17,16.25,16.1,16.21,43200.0,16.17,16.25,16.1,16.21,43200.0
2005-07-19 10:30:00,16.19,16.19,16.11,16.15,14000.0,16.19,16.19,16.11,16.15,14000.0
2005-07-19 11:00:00,16.12,16.13,16.12,16.12,14400.0,16.12,16.13,16.12,16.12,14400.0
2005-07-19 11:30:00,16.12,16.17,16.12,16.17,1200.0,16.12,16.17,16.12,16.17,1200.0
2005-07-19 12:00:00,16.14,16.14,16.13,16.13,4000.0,16.14,16.14,16.13,16.13,4000.0
2005-07-19 12:30:00,16.15,16.15,16.13,16.13,4800.0,16.15,16.15,16.13,16.13,4800.0
2005-07-19 13:00:00,16.13,16.14,16.13,16.13,3200.0,16.13,16.14,16.13,16.13,3200.0
2005-07-19 13:30:00,16.14,16.19,16.13,16.17,7200.0,16.14,16.19,16.13,16.17,7200.0
2005-07-19 14:00:00,16.18,16.19,16.14,16.14,11600.0,16.18,16.19,16.14,16.14,11600.0
2005-07-19 14:30:00,16.14,16.16,16.14,16.15,6400.0,16.14,16.16,16.14,16.15,6400.0
2005-07-19 15:00:00,16.15,16.16,16.15,16.15,4400.0,16.15,16.16,16.15,16.15,4400.0
2005-07-19 15:30:00,16.16,16.23,16.15,16.23,44400.0,16.16,16.23,16.15,16.23,44400.0
2005-07-20 09:30:00,16.18,16.25,16.18,16.25,14400.0,16.18,16.25,16.18,16.25,14400.0
2005-07-20 10:00:00,16.19,16.24,16.19,16.24,20800.0,16.19,16.24,16.19,16.24,20800.0
2005-07-20 10:30:00,16.24,16.25,16.23,16.23,11200.0,16.24,16.25,16.23,16.23,11200.0
2005-07-20 11:00:00,16.23,16.28,16.21,16.25,65200.0,16.23,16.28,16.21,16.25,65200.0
2005-07-20 11:30:00,16.26,16.32,16.26,16.3,28800.0,16.26,16.32,16.26,16.3,28800.0
2005-07-20 12:00:00,16.25,16.3,16.25,16.26,65600.0,16.25,16.3,16.25,16.26,65600.0
2005-07-20 12:30:00,16.29,16.29,16.27,16.27,3200.0,16.29,16.29,16.27,16.27,3200.0
2005-07-20 13:00:00,16.26,16.37,16.25,16.36,22400.0,16.26,16.37,16.25,16.36,22400.0
2005-07-20 13:30:00,16.36,16.36,16.29,16.32,22800.0,16.36,16.36,16.29,16.32,22800.0
2005-07-20 14:00:00,16.32,16.42,16.32,16.38,48400.0,16.32,16.42,16.32,16.38,48400.0
2005-07-20 14:30:00,16.39,16.43,16.31,16.31,70400.0,16.39,16.43,16.31,16.31,70400.0
2005-07-20 15:00:00,16.31,16.35,16.27,16.32,80400.0,16.31,16.35,16.27,16.32,80400.0
2005-07-20 15:30:00,16.31,16.42,16.31,16.33,63600.0,16.31,16.42,16.31,16.33,63600.0
2005-07-21 09:30:00,16.22,16.36,16.06,16.13,20800.0,16.22,16.36,16.06,16.13,20800.0
2005-07-21 10:00:00,16.1,16.37,16.1,16.31,28400.0,16.1,16.37,16.1,16.31,28400.0
2005-07-21 10:30:00,16.32,16.36,16.29,16.32,12800.0,16.32,16.36,16.29,16.32,12800.0
2005-07-21 11:00:00,16.32,16.32,16.18,16.2,8400.0,16.32,16.32,16.18,16.2,8400.0
2005-07-21 11:30:00,16.2,16.25,16.19,16.21,23200.0,16.2,16.25,16.19,16.21,23200.0
2005-07-21 12:00:00,16.2,16.27,16.14,16.27,20400.0,16.2,16.27,16.14,16.27,20400.0
2005-07-21 12:30:00,16.31,16.38,16.29,16.38,21200.0,16.31,16.38,16.29,16.38,21200.0
2005-07-21 13:00:00,16.41,16.43,16.25,16.28,26400.0,16.41,16.43,16.25,16.28,26400.0
2005-07-21 13:30:00,16.28,16.34,16.27,16.34,6800.0,16.28,16.34,16.27,16.34,6800.0
2005-07-21 14:00:00,16.38,16.38,16.28,16.31,4800.0,16.38,16.38,16.28,16.31,4800.0
2005-07-21 14:30:00,16.32,16.33,16.2,16.2,12800.0,16.32,16.33,16.2,16.2,12800.0
2005-07-21 15:00:00,16.22,16.35,16.19,16.29,20800.0,16.22,16.35,16.19,16.29,20800.0
2005-07-21 15:30:00,16.31,16.31,16.17,16.18,44000.0,16.31,16.31,16.17,16.18,44000.0
2005-07-22 09:30:00,16.22,16.23,16.05,16.08,32400.0,16.22,16.23,16.05,16.08,32400.0
2005-07-22 10:00:00,16.07,16.19,16.07,16.09,22000.0,16.07,16.19,16.07,16.09,22000.0
2005-07-22 10:30:00,16.07,16.23,16.01,16.19,48400.0,16.07,16.23,16.01,16.19,48400.0
2005-07-22 11:00:00,16.2,16.2,16.11,16.11,10800.0,16.2,16.2,16.11,16.11,10800.0
2005-07-22 11:30:00,16.11,16.13,16.04,16.06,13600.0,16.11,16.13,16.04,16.06,13600.0
2005-07-22 12:00:00,16.05,16.1,16.02,16.04,22000.0,16.05,16.1,16.02,16.04,22000.0
2005-07-22 12:30:00,16.06,16.07,15.97,16.0,18800.0,16.06,16.07,15.97,16.0,18800.0
2005-07-22 13:00:00,15.99,15.99,15.94,15.95,14000.0,15.99,15.99,15.94,15.95,14000.0
2005-07-22 13:30:00,15.95,15.98,15.94,15.95,44000.0,15.95,15.98,15.94,15.95,44000.0
2005-07-22 14:00:00,15.94,15.95,15.88,15.91,28800.0,15.94,15.95,15.88,15.91,28800.0
2005-07-22 14:30:00,15.9,16.08,15.9,16.07,62000.0,15.9,16.08,15.9,16.07,62000.0
2005-07-22 15:00:00,16.06,16.06,15.89,15.99,102800.0,16.06,16.06,15.89,15.99,102800.0
2005-07-22 15:30:00,15.99,16.04,15.78,15.97,186400.0,15.99,16.04,15.78,15.97,186400.0
2005-07-25 09:30:00,15.99,15.99,15.94,15.98,10400.0,15.99,15.99,15.94,15.98,10400.0
2005-07-25 10:00:00,15.98,15.98,15.94,15.98,18800.0,15.98,15.98,15.94,15.98,18800.0
2005-07-25 10:30:00,15.98,15.98,15.86,15.93,27600.0,15.98,15.98,15.86,15.93,27600.0
2005-07-25 11:00:00,15.92,16.03,15.87,15.96,35600.0,15.92,16.03,15.87,15.96,35600.0
2005-07-25 11:30:00,15.96,15.96,15.88,15.95,14800.0,15.96,15.96,15.88,15.95,14800.0
2005-07-25 12:00:00,15.95,15.96,15.9,15.92,11600.0,15.95,15.96,15.9,15.92,11600.0
2005-07-25 12:30:00,15.91,15.93,15.86,15.91,14400.0,15.91,15.93,15.86,15.91,14400.0
2005-07-25 13:00:00,15.92,15.97,15.84,15.93,26800.0,15.92,15.97,15.84,15.93,26800.0
2005-07-25 13:30:00,15.92,15.93,15.91,15.93,3600.0,15.92,15.93,15.91,15.93,3600.0
2005-07-25 14:00:00,15.93,15.94,15.88,15.9,36000.0,15.93,15.94,15.88,15.9,36000.0
2005-07-25 14:30:00,15.9,16.0,15.9,15.99,22400.0,15.9,16.0,15.9,15.99,22400.0
2005-07-25 15:00:00,15.99,16.03,15.96,15.99,25600.0,15.99,16.03,15.96,15.99,25600.0
2005-07-25 15:30:00,16.0,16.0,15.94,15.95,57600.0,16.0,16.0,15.94,15.95,57600.0
2005-07-26 09:30:00,15.95,16.23,15.95,16.15,18400.0,15.95,16.23,15.95,16.15,18400.0
2005-07-26 10:00:00,16.15,16.17,16.0,16.04,42800.0,16.15,16.17,16.0,16.04,42800.0
2005-07-26 10:30:00,16.04,16.12,16.01,16.08,50400.0,16.04,16.12,16.01,16.08,50400.0
2005-07-26 11:00:00,16.08,16.11,16.08,16.1,30400.0,16.08,16.11,16.08,16.1,30400.0
2005-07-26 11:30:00,16.1,16.15,16.09,16.13,12000.0,16.1,16.15,16.09,16.13,12000.0
2005-07-26 12:00:00,16.13,16.14,15.99,15.99,20800.0,16.13,16.14,15.99,15.99,20800.0
2005-07-26 12:30:00,15.97,16.06,15.97,16.05,28000.0,15.97,16.06,15.97,16.05,28000.0
2005-07-26 13:00:00,16.04,16.09,16.04,16.09,14000.0,16.04,16.09,16.04,16.09,14000.0
2005-07-26 13:30:00,16.08,16.13,16.08,16.11,52400.0,16.08,16.13,16.08,16.11,52400.0
2005-07-26 14:00:00,16.11,16.14,16.1,16.1,23600.0,16.11,16.14,16.1,16.1,23600.0
2005-07-26 14:30:00,16.1,16.11,16.06,16.06,30000.0,16.1,16.11,16.06,16.06,30000.0
2005-07-26 15:00:00,16.06,16.11,16.06,16.07,33200.0,16.06,16.11,16.06,16.07,33200.0
2005-07-26 15:30:00,16.07,16.08,15.96,16.03,109200.0,16.07,16.08,15.96,16.03,109200.0
2005-07-27 09:30:00,16.0,16.11,15.9,15.94,14000.0,16.0,16.11,15.9,15.94,14000.0
2005-07-27 10:00:00,15.94,16.06,15.92,16.04,18800.0,15.94,16.06,15.92,16.04,18800.0
2005-07-27 10:30:00,16.04,16.08,16.02,16.02,10000.0,16.04,16.08,16.02,16.02,10000.0
2005-07-27 11:00:00,16.02,16.02,15.98,16.02,7600.0,16.02,16.02,15.98,16.02,7600.0
2005-07-27 11:30:00,15.99,16.05,15.97,16.05,8000.0,15.99,16.05,15.97,16.05,8000.0
2005-07-27 12:00:00,16.05,16.06,16.05,16.05,13600.0,16.05,16.06,16.05,16.05,13600.0
2005-07-27 12:30:00,16.06,16.07,16.05,16.06,4800.0,16.06,16.07,16.05,16.06,4800.0
2005-07-27 13:00:00,16.05,16.05,16.05,16.05,4000.0,16.05,16.05,16.05,16.05,4000.0
2005-07-27 13:30:00,16.05,16.07,16.03,16.04,16000.0,16.05,16.07,16.03,16.04,16000.0
2005-07-27 14:00:00,16.04,16.09,16.04,16.09,7600.0,16.04,16.09,16.04,16.09,7600.0
2005-07-27 14:30:00,16.09,16.14,16.07,16.12,28800.0,16.09,16.14,16.07,16.12,28800.0
2005-07-27 15:00:00,16.13,16.16,16.08,16.16,45200.0,16.13,16.16,16.08,16.16,45200.0
2005-07-27 15:30:00,16.16,16.16,16.13,16.14,59600.0,16.16,16.16,16.13,16.14,59600.0
2005-07-28 09:30:00,16.08,16.25,16.08,16.22,12400.0,16.08,16.25,16.08,16.22,12400.0
2005-07-28 10:00:00,16.24,16.25,16.13,16.21,32800.0,16.24,16.25,16.13,16.21,32800.0
2005-07-28 10:30:00,16.2,16.23,16.18,16.21,20000.0,16.2,16.23,16.18,16.21,20000.0
2005-07-28 11:00:00,16.21,16.21,16.2,16.21,19600.0,16.21,16.21,16.2,16.21,19600.0
2005-07-28 11:30:00,16.21,16.21,16.2,16.2,11200.0,16.21,16.21,16.2,16.2,11200.0
2005-07-28 12:00:00,16.21,16.21,16.2,16.21,3600.0,16.21,16.21,16.2,16.21,3600.0
2005-07-28 12:30:00,16.21,16.24,16.2,16.22,20400.0,16.21,16.24,16.2,16.22,20400.0
2005-07-28 13:00:00,16.22,16.27,16.21,16.25,16000.0,16.22,16.27,16.21,16.25,16000.0
2005-07-28 13:30:00,16.27,16.29,16.25,16.26,2800.0,16.27,16.29,16.25,16.26,2800.0
2005-07-28 14:00:00,16.28,16.35,16.27,16.34,25600.0,16.28,16.35,16.27,16.34,25600.0
2005-07-28 14:30:00,16.34,16.37,16.33,16.34,13200.0,16.34,16.37,16.33,16.34,13200.0
2005-07-28 15:00:00,16.34,16.36,16.3,16.34,56400.0,16.34,16.36,16.3,16.34,56400.0
2005-07-28 15:30:00,16.34,16.41,16.32,16.41,91600.0,16.34,16.41,16.32,16.41,91600.0
2005-07-29 09:30:00,15.25,15.75,15.04,15.64,1081600.0,15.25,15.75,15.04,15.64,1081600.0
2005-07-29 10:00:00,15.64,15.72,15.6,15.63,504000.0,15.64,15.72,15.6,15.63,504000.0
2005-07-29 10:30:00,15.64,15.65,15.39,15.42,152800.0,15.64,15.65,15.39,15.42,152800.0
2005-07-29 11:00:00,15.43,15.5,15.42,15.45,142400.0,15.43,15.5,15.42,15.45,142400.0
2005-07-29 11:30:00,15.45,15.49,15.44,15.49,186800.0,15.45,15.49,15.44,15.49,186800.0
2005-07-29 12:00:00,15.45,15.49,15.43,15.46,169600.0,15.45,15.49,15.43,15.46,169600.0
2005-07-29 12:30:00,15.46,15.61,15.46,15.51,71600.0,15.46,15.61,15.46,15.51,71600.0
2005-07-29 13:00:00,15.51,15.73,15.5,15.67,228800.0,15.51,15.73,15.5,15.67,228800.0
2005-07-29 13:30:00,15.68,15.69,15.61,15.62,92000.0,15.68,15.69,15.61,15.62,92000.0
2005-07-29 14:00:00,15.62,15.81,15.62,15.81,78000.0,15.62,15.81,15.62,15.81,78000.0
2005-07-29 14:30:00,15.78,16.05,15.78,16.03,120400.0,15.78,16.05,15.78,16.03,120400.0
2005-07-29 15:00:00,16.04,16.14,15.75,16.08,277200.0,16.04,16.14,15.75,16.08,277200.0
2005-07-29 15:30:00,16.07,16.08,15.78,15.84,254800.0,16.07,16.08,15.78,15.84,254800.0
2005-08-01 09:30:00,15.9,16.13,15.88,15.93,93600.0,15.9,16.13,15.88,15.93,93600.0
2005-08-01 10:00:00,15.96,15.97,15.92,15.95,76000.0,15.96,15.97,15.92,15.95,76000.0
2005-08-01 10:30:00,15.95,16.0,15.94,15.94,31200.0,15.95,16.0,15.94,15.94,31200.0
2005-08-01 11:00:00,15.94,15.96,15.93,15.95,28800.0,15.94,15.96,15.93,15.95,28800.0
2005-08-01 11:30:00,15.92,15.97,15.9,15.96,22400.0,15.92,15.97,15.9,15.96,22400.0
2005-08-01 12:00:00,15.96,15.96,15.93,15.94,20800.0,15.96,15.96,15.93,15.94,20800.0
2005-08-01 12:30:00,15.94,15.94,15.81,15.84,40800.0,15.94,15.94,15.81,15.84,40800.0
2005-08-01 13:00:00,15.84,15.95,15.84,15.93,77600.0,15.84,15.95,15.84,15.93,77600.0
2005-08-01 13:30:00,15.91,16.0,15.9,15.95,70000.0,15.91,16.0,15.9,15.95,70000.0
2005-08-01 14:00:00,15.96,15.97,15.94,15.97,25200.0,15.96,15.97,15.94,15.97,25200.0
2005-08-01 14:30:00,15.97,15.98,15.95,15.96,66000.0,15.97,15.98,15.95,15.96,66000.0
2005-08-01 15:00:00,15.96,15.99,15.93,15.98,120400.0,15.96,15.99,15.93,15.98,120400.0
2005-08-01 15:30:00,15.98,16.11,15.91,15.91,198800.0,15.98,16.11,15.91,15.91,198800.0
2005-08-02 09:30:00,15.8,16.28,15.8,16.1,124000.0,15.8,16.28,15.8,16.1,124000.0
2005-08-02 10:00:00,16.1,16.1,15.88,15.9,80400.0,16.1,16.1,15.88,15.9,80400.0
2005-08-02 10:30:00,15.91,15.97,15.9,15.92,58800.0,15.91,15.97,15.9,15.92,58800.0
2005-08-02 11:00:00,15.92,15.93,15.81,15.9,88400.0,15.92,15.93,15.81,15.9,88400.0
2005-08-02 11:30:00,15.89,15.92,15.82,15.88,68800.0,15.89,15.92,15.82,15.88,68800.0
2005-08-02 12:00:00,15.87,15.88,15.81,15.88,42000.0,15.87,15.88,15.81,15.88,42000.0
2005-08-02 12:30:00,15.84,15.92,15.83,15.91,32000.0,15.84,15.92,15.83,15.91,32000.0
2005-08-02 13:00:00,15.92,15.94,15.91,15.91,25600.0,15.92,15.94,15.91,15.91,25600.0
2005-08-02 13:30:00,15.91,15.93,15.88,15.88,41600.0,15.91,15.93,15.88,15.88,41600.0
2005-08-02 14:00:00,15.88,15.9,15.85,15.88,24400.0,15.88,15.9,15.85,15.88,24400.0
2005-08-02 14:30:00,15.89,15.94,15.89,15.9,89600.0,15.89,15.94,15.89,15.9,89600.0
2005-08-02 15:00:00,15.92,15.99,15.88,15.93,75600.0,15.92,15.99,15.88,15.93,75600.0
2005-08-02 15:30:00,15.92,15.94,15.82,15.93,199600.0,15.92,15.94,15.82,15.93,199600.0
2005-08-03 09:30:00,16.01,16.01,15.73,15.78,47200.0,16.01,16.01,15.73,15.78,47200.0
2005-08-03 10:00:00,15.81,15.84,15.72,15.81,42800.0,15.81,15.84,15.72,15.81,42800.0
2005-08-03 10:30:00,15.83,15.84,15.79,15.79,18000.0,15.83,15.84,15.79,15.79,18000.0
2005-08-03 11:00:00,15.8,15.81,15.79,15.8,22800.0,15.8,15.81,15.79,15.8,22800.0
2005-08-03 11:30:00,15.81,15.87,15.79,15.8,39600.0,15.81,15.87,15.79,15.8,39600.0
2005-08-03 12:00:00,15.8,15.86,15.79,15.79,17200.0,15.8,15.86,15.79,15.79,17200.0
2005-08-03 12:30:00,15.81,15.81,15.79,15.81,24000.0,15.81,15.81,15.79,15.81,24000.0
2005-08-03 13:00:00,15.8,15.8,15.79,15.79,14400.0,15.8,15.8,15.79,15.79,14400.0
2005-08-03 13:30:00,15.79,15.8,15.72,15.74,37200.0,15.79,15.8,15.72,15.74,37200.0
2005-08-03 14:00:00,15.74,15.81,15.74,15.8,29600.0,15.74,15.81,15.74,15.8,29600.0
2005-08-03 14:30:00,15.8,15.8,15.79,15.8,18800.0,15.8,15.8,15.79,15.8,18800.0
2005-08-03 15:00:00,15.79,15.8,15.78,15.79,53200.0,15.79,15.8,15.78,15.79,53200.0
2005-08-03 15:30:00,15.79,15.8,15.78,15.78,98400.0,15.79,15.8,15.78,15.78,98400.0
2005-08-04 09:30:00,15.69,15.9,15.69,15.86,34000.0,15.69,15.9,15.69,15.86,34000.0
2005-08-04 10:00:00,15.86,15.86,15.67,15.72,29200.0,15.86,15.86,15.67,15.72,29200.0
2005-08-04 10:30:00,15.72,15.74,15.71,15.71,14400.0,15.72,15.74,15.71,15.71,14400.0
2005-08-04 11:00:00,15.71,15.85,15.71,15.84,198800.0,15.71,15.85,15.71,15.84,198800.0
2005-08-04 11:30:00,15.83,15.84,15.8,15.83,49200.0,15.83,15.84,15.8,15.83,49200.0
2005-08-04 12:00:00,15.83,15.83,15.81,15.83,38000.0,15.83,15.83,15.81,15.83,38000.0
2005-08-04 12:30:00,15.84,15.89,15.81,15.83,80800.0,15.84,15.89,15.81,15.83,80800.0
2005-08-04 13:00:00,15.82,15.84,15.78,15.8,90000.0,15.82,15.84,15.78,15.8,90000.0
2005-08-04 13:30:00,15.79,15.81,15.78,15.81,34800.0,15.79,15.81,15.78,15.81,34800.0
2005-08-04 14:00:00,15.83,15.88,15.8,15.83,57200.0,15.83,15.88,15.8,15.83,57200.0
2005-08-04 14:30:00,15.84,15.85,15.8,15.83,112800.0,15.84,15.85,15.8,15.83,112800.0
2005-08-04 15:00:00,15.83,15.85,15.71,15.8,72000.0,15.83,15.85,15.71,15.8,72000.0
2005-08-04 15:30:00,15.81,15.84,15.66,15.66,176800.0,15.81,15.84,15.66,15.66,176800.0
2005-08-05 09:30:00,15.65,15.83,15.65,15.83,24800.0,15.65,15.83,15.65,15.83,24800.0
2005-08-05 10:00:00,15.81,15.82,15.68,15.69,44800.0,15.81,15.82,15.68,15.69,44800.0
2005-08-05 10:30:00,15.7,15.75,15.69,15.74,14000.0,15.7,15.75,15.69,15.74,14000.0
2005-08-05 11:00:00,15.74,15.75,15.71,15.72,12000.0,15.74,15.75,15.71,15.72,12000.0
2005-08-05 11:30:00,15.73,15.75,15.71,15.75,19600.0,15.73,15.75,15.71,15.75,19600.0
2005-08-05 12:00:00,15.75,15.8,15.74,15.78,26000.0,15.75,15.8,15.74,15.78,26000.0
2005-08-05 12:30:00,15.8,15.81,15.74,15.75,14000.0,15.8,15.81,15.74,15.75,14000.0
2005-08-05 13:00:00,15.76,15.77,15.75,15.77,18000.0,15.76,15.77,15.75,15.77,18000.0
2005-08-05 13:30:00,15.76,15.76,15.72,15.76,22000.0,15.76,15.76,15.72,15.76,22000.0
2005-08-05 14:00:00,15.76,15.76,15.71,15.71,80800.0,15.76,15.76,15.71,15.71,80800.0
2005-08-05 14:30:00,15.72,15.74,15.7,15.71,18400.0,15.72,15.74,15.7,15.71,18400.0
2005-08-05 15:00:00,15.71,15.73,15.7,15.7,58800.0,15.71,15.73,15.7,15.7,58800.0
2005-08-05 15:30:00,15.7,15.74,15.69,15.7,93600.0,15.7,15.74,15.69,15.7,93600.0
2005-08-08 09:30:00,15.69,15.78,15.69,15.74,17600.0,15.69,15.78,15.69,15.74,17600.0
2005-08-08 10:00:00,15.73,15.75,15.69,15.69,56000.0,15.73,15.75,15.69,15.69,56000.0
2005-08-08 10:30:00,15.67,15.68,15.58,15.63,38400.0,15.67,15.68,15.58,15.63,38400.0
2005-08-08 11:00:00,15.63,15.65,15.6,15.61,22400.0,15.63,15.65,15.6,15.61,22400.0
2005-08-08 11:30:00,15.61,15.67,15.6,15.67,15200.0,15.61,15.67,15.6,15.67,15200.0
2005-08-08 12:00:00,15.69,15.69,15.63,15.66,18800.0,15.69,15.69,15.63,15.66,18800.0
2005-08-08 12:30:00,15.65,15.65,15.6,15.61,21200.0,15.65,15.65,15.6,15.61,21200.0
2005-08-08 13:00:00,15.61,15.62,15.59,15.6,21600.0,15.61,15.62,15.59,15.6,21600.0
2005-08-08 13:30:00,15.61,15.61,15.58,15.6,9600.0,15.61,15.61,15.58,15.6,9600.0
2005-08-08 14:00:00,15.6,15.61,15.58,15.6,21200.0,15.6,15.61,15.58,15.6,21200.0
2005-08-08 14:30:00,15.58,15.59,15.5,15.54,56000.0,15.58,15.59,15.5,15.54,56000.0
2005-08-08 15:00:00,15.54,15.56,15.53,15.53,30800.0,15.54,15.56,15.53,15.53,30800.0
2005-08-08 15:30:00,15.54,15.56,15.52,15.52,48800.0,15.54,15.56,15.52,15.52,48800.0
2005-08-09 09:30:00,15.53,15.58,15.36,15.47,110400.0,15.53,15.58,15.36,15.47,110400.0
2005-08-09 10:00:00,15.48,15.51,15.39,15.47,80000.0,15.48,15.51,15.39,15.47,80000.0
2005-08-09 10:30:00,15.49,15.49,15.44,15.45,23600.0,15.49,15.49,15.44,15.45,23600.0
2005-08-09 11:00:00,15.47,15.47,15.36,15.4,50000.0,15.47,15.47,15.36,15.4,50000.0
2005-08-09 11:30:00,15.41,15.44,15.41,15.43,76000.0,15.41,15.44,15.41,15.43,76000.0
2005-08-09 12:00:00,15.44,15.47,15.31,15.43,46000.0,15.44,15.47,15.31,15.43,46000.0
2005-08-09 12:30:00,15.44,15.48,15.44,15.47,54000.0,15.44,15.48,15.44,15.47,54000.0
2005-08-09 13:00:00,15.47,15.47,15.45,15.45,16000.0,15.47,15.47,15.45,15.45,16000.0
2005-08-09 13:30:00,15.45,15.47,15.44,15.47,35600.0,15.45,15.47,15.44,15.47,35600.0
2005-08-09 14:00:00,15.47,15.49,15.47,15.47,93200.0,15.47,15.49,15.47,15.47,93200.0
2005-08-09 14:30:00,15.48,15.48,15.45,15.45,42000.0,15.48,15.48,15.45,15.45,42000.0
2005-08-09 15:00:00,15.46,15.47,15.46,15.47,39600.0,15.46,15.47,15.46,15.47,39600.0
2005-08-09 15:30:00,15.47,15.54,15.47,15.47,128000.0,15.47,15.54,15.47,15.47,128000.0
2005-08-10 09:30:00,15.4,15.55,15.4,15.55,132000.0,15.4,15.55,15.4,15.55,132000.0
2005-08-10 10:00:00,15.55,15.61,15.44,15.61,64400.0,15.55,15.61,15.44,15.61,64400.0
2005-08-10 10:30:00,15.61,15.66,15.61,15.63,49200.0,15.61,15.66,15.61,15.63,49200.0
2005-08-10 11:00:00,15.63,15.63,15.54,15.59,20000.0,15.63,15.63,15.54,15.59,20000.0
2005-08-10 11:30:00,15.6,15.62,15.58,15.62,16000.0,15.6,15.62,15.58,15.62,16000.0
2005-08-10 12:00:00,15.61,15.63,15.59,15.63,20000.0,15.61,15.63,15.59,15.63,20000.0
2005-08-10 12:30:00,15.63,15.63,15.57,15.6,18800.0,15.63,15.63,15.57,15.6,18800.0
2005-08-10 13:00:00,15.6,15.6,15.55,15.55,26000.0,15.6,15.6,15.55,15.55,26000.0
2005-08-10 13:30:00,15.55,15.57,15.55,15.56,23600.0,15.55,15.57,15.55,15.56,23600.0
2005-08-10 14:00:00,15.55,15.6,15.55,15.56,58800.0,15.55,15.6,15.55,15.56,58800.0
2005-08-10 14:30:00,15.56,15.6,15.56,15.6,29200.0,15.56,15.6,15.56,15.6,29200.0
2005-08-10 15:00:00,15.6,15.61,15.56,15.6,99600.0,15.6,15.61,15.56,15.6,99600.0
2005-08-10 15:30:00,15.59,15.6,15.53,15.54,60800.0,15.59,15.6,15.53,15.54,60800.0
2005-08-11 09:30:00,15.51,15.74,15.51,15.69,11600.0,15.51,15.74,15.51,15.69,11600.0
2005-08-11 10:00:00,15.69,15.69,15.6,15.65,51200.0,15.69,15.69,15.6,15.65,51200.0
2005-08-11 10:30:00,15.64,15.65,15.55,15.6,82800.0,15.64,15.65,15.55,15.6,82800.0
2005-08-11 11:00:00,15.62,15.62,15.59,15.6,31600.0,15.62,15.62,15.59,15.6,31600.0
2005-08-11 11:30:00,15.6,15.61,15.57,15.6,24000.0,15.6,15.61,15.57,15.6,24000.0
2005-08-11 12:00:00,15.59,15.59,15.5,15.5,7600.0,15.59,15.59,15.5,15.5,7600.0
2005-08-11 12:30:00,15.5,15.56,15.5,15.55,10800.0,15.5,15.56,15.5,15.55,10800.0
2005-08-11 13:00:00,15.56,15.56,15.54,15.54,5200.0,15.56,15.56,15.54,15.54,5200.0
2005-08-11 13:30:00,15.55,15.57,15.54,15.57,18800.0,15.55,15.57,15.54,15.57,18800.0
2005-08-11 14:00:00,15.56,15.59,15.56,15.58,6000.0,15.56,15.59,15.56,15.58,6000.0
2005-08-11 14:30:00,15.58,15.65,15.58,15.62,9600.0,15.58,15.65,15.58,15.62,9600.0
2005-08-11 15:00:00,15.62,15.67,15.62,15.62,19600.0,15.62,15.67,15.62,15.62,19600.0
2005-08-11 15:30:00,15.62,15.65,15.55,15.55,90400.0,15.62,15.65,15.55,15.55,90400.0
2005-08-12 09:30:00,15.55,15.61,15.52,15.54,55600.0,15.55,15.61,15.52,15.54,55600.0
2005-08-12 10:00:00,15.54,15.57,15.54,15.57,24400.0,15.54,15.57,15.54,15.57,24400.0
2005-08-12 10:30:00,15.55,15.56,15.52,15.55,29200.0,15.55,15.56,15.52,15.55,29200.0
2005-08-12 11:00:00,15.55,15.56,15.54,15.54,15600.0,15.55,15.56,15.54,15.54,15600.0
2005-08-12 11:30:00,15.54,15.56,15.51,15.52,29200.0,15.54,15.56,15.51,15.52,29200.0
2005-08-12 12:00:00,15.52,15.53,15.5,15.52,28800.0,15.52,15.53,15.5,15.52,28800.0
2005-08-12 12:30:00,15.5,15.53,15.5,15.52,13200.0,15.5,15.53,15.5,15.52,13200.0
2005-08-12 13:00:00,15.53,15.53,15.51,15.52,10000.0,15.53,15.53,15.51,15.52,10000.0
2005-08-12 13:30:00,15.52,15.53,15.52,15.53,6400.0,15.52,15.53,15.52,15.53,6400.0
2005-08-12 14:00:00,15.53,15.53,15.52,15.52,16800.0,15.53,15.53,15.52,15.52,16800.0
2005-08-12 14:30:00,15.53,15.53,15.53,15.53,24000.0,15.53,15.53,15.53,15.53,24000.0
2005-08-12 15:00:00,15.53,15.55,15.53,15.55,44400.0,15.53,15.55,15.53,15.55,44400.0
2005-08-12 15:30:00,15.55,15.62,15.54,15.55,68000.0,15.55,15.62,15.54,15.55,68000.0
2005-08-15 09:30:00,15.47,15.59,15.46,15.56,51600.0,15.47,15.59,15.46,15.56,51600.0
2005-08-15 10:00:00,15.56,15.56,15.52,15.52,25200.0,15.56,15.56,15.52,15.52,25200.0
2005-08-15 10:30:00,15.52,15.55,15.52,15.55,10400.0,15.52,15.55,15.52,15.55,10400.0
2005-08-15 11:00:00,15.55,15.58,15.55,15.56,18800.0,15.55,15.58,15.55,15.56,18800.0
2005-08-15 11:30:00,15.56,15.59,15.56,15.58,19200.0,15.56,15.59,15.56,15.58,19200.0
2005-08-15 12:00:00,15.59,15.59,15.56,15.59,28000.0,15.59,15.59,15.56,15.59,28000.0
2005-08-15 12:30:00,15.58,15.6,15.57,15.57,14000.0,15.58,15.6,15.57,15.57,14000.0
2005-08-15 13:00:00,15.58,15.6,15.58,15.6,8400.0,15.58,15.6,15.58,15.6,8400.0
2005-08-15 13:30:00,15.6,15.67,15.6,15.65,18400.0,15.6,15.67,15.6,15.65,18400.0
2005-08-15 14:00:00,15.65,15.66,15.65,15.65,17200.0,15.65,15.66,15.65,15.65,17200.0
2005-08-15 14:30:00,15.65,15.66,15.65,15.65,28000.0,15.65,15.66,15.65,15.65,28000.0
2005-08-15 15:00:00,15.65,15.65,15.58,15.59,55600.0,15.65,15.65,15.58,15.59,55600.0
2005-08-15 15:30:00,15.59,15.62,15.58,15.59,31600.0,15.59,15.62,15.58,15.59,31600.0
2005-08-16 09:30:00,15.52,15.57,15.52,15.57,26000.0,15.52,15.57,15.52,15.57,26000.0
2005-08-16 10:00:00,15.56,15.58,15.54,15.56,13200.0,15.56,15.58,15.54,15.56,13200.0
2005-08-16 10:30:00,15.54,15.56,15.54,15.55,6000.0,15.54,15.56,15.54,15.55,6000.0
2005-08-16 11:00:00,15.55,15.55,15.55,15.55,9200.0,15.55,15.55,15.55,15.55,9200.0
2005-08-16 11:30:00,15.55,15.55,15.55,15.55,10800.0,15.55,15.55,15.55,15.55,10800.0
2005-08-16 12:00:00,15.55,15.56,15.55,15.56,7200.0,15.55,15.56,15.55,15.56,7200.0
2005-08-16 12:30:00,15.56,15.59,15.56,15.59,28000.0,15.56,15.59,15.56,15.59,28000.0
2005-08-16 13:00:00,15.59,15.65,15.59,15.64,12800.0,15.59,15.65,15.59,15.64,12800.0
2005-08-16 13:30:00,15.63,15.64,15.62,15.62,7600.0,15.63,15.64,15.62,15.62,7600.0
2005-08-16 14:00:00,15.63,15.63,15.55,15.55,32800.0,15.63,15.63,15.55,15.55,32800.0
2005-08-16 14:30:00,15.55,15.56,15.5,15.55,48400.0,15.55,15.56,15.5,15.55,48400.0
2005-08-16 15:00:00,15.55,15.56,15.46,15.51,47600.0,15.55,15.56,15.46,15.51,47600.0
2005-08-16 15:30:00,15.5,15.58,15.5,15.55,224000.0,15.5,15.58,15.5,15.55,224000.0
2005-08-17 09:30:00,15.49,15.8,15.49,15.63,149200.0,15.49,15.8,15.49,15.63,149200.0
2005-08-17 10:00:00,15.63,15.65,15.61,15.63,86400.0,15.63,15.65,15.61,15.63,86400.0
2005-08-17 10:30:00,15.62,15.63,15.58,15.63,103600.0,15.62,15.63,15.58,15.63,103600.0
2005-08-17 11:00:00,15.63,15.68,15.61,15.67,34000.0,15.63,15.68,15.61,15.67,34000.0
2005-08-17 11:30:00,15.66,15.66,15.64,15.66,16800.0,15.66,15.66,15.64,15.66,16800.0
2005-08-17 12:00:00,15.66,15.66,15.66,15.66,14400.0,15.66,15.66,15.66,15.66,14400.0
2005-08-17 12:30:00,15.66,15.66,15.63,15.63,14400.0,15.66,15.66,15.63,15.63,14400.0
2005-08-17 13:00:00,15.64,15.65,15.64,15.65,13200.0,15.64,15.65,15.64,15.65,13200.0
2005-08-17 13:30:00,15.65,15.65,15.64,15.64,21200.0,15.65,15.65,15.64,15.64,21200.0
2005-08-17 14:00:00,15.64,15.64,15.62,15.63,104800.0,15.64,15.64,15.62,15.63,104800.0
2005-08-17 14:30:00,15.63,15.65,15.61,15.63,50400.0,15.63,15.65,15.61,15.63,50400.0
2005-08-17 15:00:00,15.63,15.65,15.62,15.62,24800.0,15.63,15.65,15.62,15.62,24800.0
2005-08-17 15:30:00,15.62,15.67,15.61,15.63,48400.0,15.62,15.67,15.61,15.63,48400.0
2005-08-18 09:30:00,15.59,15.71,15.5,15.56,41600.0,15.59,15.71,15.5,15.56,41600.0
2005-08-18 10:00:00,15.55,15.6,15.54,15.57,32000.0,15.55,15.6,15.54,15.57,32000.0
2005-08-18 10:30:00,15.57,15.64,15.57,15.59,22400.0,15.57,15.64,15.57,15.59,22400.0
2005-08-18 11:00:00,15.6,15.61,15.58,15.58,25200.0,15.6,15.61,15.58,15.58,25200.0
2005-08-18 11:30:00,15.58,15.6,15.57,15.59,18400.0,15.58,15.6,15.57,15.59,18400.0
2005-08-18 12:00:00,15.62,15.63,15.6,15.61,6000.0,15.62,15.63,15.6,15.61,6000.0
2005-08-18 12:30:00,15.62,15.63,15.6,15.6,59200.0,15.62,15.63,15.6,15.6,59200.0
2005-08-18 13:00:00,15.62,15.62,15.6,15.6,13200.0,15.62,15.62,15.6,15.6,13200.0
2005-08-18 13:30:00,15.62,15.63,15.61,15.62,44400.0,15.62,15.63,15.61,15.62,44400.0
2005-08-18 14:00:00,15.61,15.65,15.61,15.65,20800.0,15.61,15.65,15.61,15.65,20800.0
2005-08-18 14:30:00,15.63,15.66,15.6,15.6,86800.0,15.63,15.66,15.6,15.6,86800.0
2005-08-18 15:00:00,15.62,15.68,15.62,15.67,17200.0,15.62,15.68,15.62,15.67,17200.0
2005-08-18 15:30:00,15.66,15.67,15.55,15.58,78000.0,15.66,15.67,15.55,15.58,78000.0
2005-08-19 09:30:00,15.54,15.66,15.54,15.64,12800.0,15.54,15.66,15.54,15.64,12800.0
2005-08-19 10:00:00,15.63,15.66,15.63,15.64,16000.0,15.63,15.66,15.63,15.64,16000.0
2005-08-19 10:30:00,15.65,15.68,15.65,15.66,10800.0,15.65,15.68,15.65,15.66,10800.0
2005-08-19 11:00:00,15.66,15.69,15.65,15.69,18400.0,15.66,15.69,15.65,15.69,18400.0
2005-08-19 11:30:00,15.69,15.73,15.69,15.72,39600.0,15.69,15.73,15.69,15.72,39600.0
2005-08-19 12:00:00,15.71,15.71,15.66,15.68,51600.0,15.71,15.71,15.66,15.68,51600.0
2005-08-19 12:30:00,15.68,15.7,15.65,15.65,97600.0,15.68,15.7,15.65,15.65,97600.0
2005-08-19 13:00:00,15.65,15.69,15.65,15.67,13600.0,15.65,15.69,15.65,15.67,13600.0
2005-08-19 13:30:00,15.68,15.69,15.66,15.69,12000.0,15.68,15.69,15.66,15.69,12000.0
2005-08-19 14:00:00,15.69,15.69,15.67,15.67,5600.0,15.69,15.69,15.67,15.67,5600.0
2005-08-19 14:30:00,15.67,15.68,15.62,15.65,45600.0,15.67,15.68,15.62,15.65,45600.0
2005-08-19 15:00:00,15.65,15.68,15.65,15.68,14400.0,15.65,15.68,15.65,15.68,14400.0
2005-08-19 15:30:00,15.68,15.68,15.64,15.65,84000.0,15.68,15.68,15.64,15.65,84000.0
2005-08-22 09:30:00,15.6,15.76,15.59,15.74,48800.0,15.6,15.76,15.59,15.74,48800.0
2005-08-22 10:00:00,15.74,15.74,15.68,15.71,108000.0,15.74,15.74,15.68,15.71,108000.0
2005-08-22 10:30:00,15.71,15.71,15.64,15.71,55200.0,15.71,15.71,15.64,15.71,55200.0
2005-08-22 11:00:00,15.71,15.71,15.69,15.71,8800.0,15.71,15.71,15.69,15.71,8800.0
2005-08-22 11:30:00,15.7,15.71,15.7,15.7,18400.0,15.7,15.71,15.7,15.7,18400.0
2005-08-22 12:00:00,15.71,15.73,15.71,15.71,21200.0,15.71,15.73,15.71,15.71,21200.0
2005-08-22 12:30:00,15.72,15.73,15.66,15.73,21600.0,15.72,15.73,15.66,15.73,21600.0
2005-08-22 13:00:00,15.72,15.74,15.7,15.74,5200.0,15.72,15.74,15.7,15.74,5200.0
2005-08-22 13:30:00,15.75,15.78,15.72,15.77,31600.0,15.75,15.78,15.72,15.77,31600.0
2005-08-22 14:00:00,15.76,15.81,15.75,15.81,28800.0,15.76,15.81,15.75,15.81,28800.0
2005-08-22 14:30:00,15.81,15.86,15.81,15.85,27600.0,15.81,15.86,15.81,15.85,27600.0
2005-08-22 15:00:00,15.85,15.87,15.83,15.87,30400.0,15.85,15.87,15.83,15.87,30400.0
2005-08-22 15:30:00,15.86,15.88,15.83,15.84,86800.0,15.86,15.88,15.83,15.84,86800.0
2005-08-23 09:30:00,15.8,15.88,15.8,15.81,8800.0,15.8,15.88,15.8,15.81,8800.0
2005-08-23 10:00:00,15.8,15.86,15.71,15.85,37600.0,15.8,15.86,15.71,15.85,37600.0
2005-08-23 10:30:00,15.86,15.87,15.83,15.86,16400.0,15.86,15.87,15.83,15.86,16400.0
2005-08-23 11:00:00,15.86,15.88,15.85,15.85,6800.0,15.86,15.88,15.85,15.85,6800.0
2005-08-23 11:30:00,15.85,15.88,15.85,15.87,7200.0,15.85,15.88,15.85,15.87,7200.0
2005-08-23 12:00:00,15.87,15.88,15.85,15.88,9600.0,15.87,15.88,15.85,15.88,9600.0
2005-08-23 12:30:00,15.87,15.88,15.86,15.88,32400.0,15.87,15.88,15.86,15.88,32400.0
2005-08-23 13:00:00,15.88,15.93,15.88,15.93,25600.0,15.88,15.93,15.88,15.93,25600.0
2005-08-23 13:30:00,15.93,15.94,15.9,15.93,38400.0,15.93,15.94,15.9,15.93,38400.0
2005-08-23 14:00:00,15.92,15.96,15.9,15.96,31200.0,15.92,15.96,15.9,15.96,31200.0
2005-08-23 14:30:00,15.97,15.97,15.9,15.93,36000.0,15.97,15.97,15.9,15.93,36000.0
2005-08-23 15:00:00,15.94,15.97,15.93,15.96,20800.0,15.94,15.97,15.93,15.96,20800.0
2005-08-23 15:30:00,15.97,15.99,15.96,15.99,55600.0,15.97,15.99,15.96,15.99,55600.0
2005-08-24 09:30:00,15.92,15.99,15.88,15.96,38000.0,15.92,15.99,15.88,15.96,38000.0
2005-08-24 10:00:00,15.95,16.05,15.95,16.04,55200.0,15.95,16.05,15.95,16.04,55200.0
2005-08-24 10:30:00,16.05,16.13,16.04,16.09,25600.0,16.05,16.13,16.04,16.09,25600.0
2005-08-24 11:00:00,16.09,16.09,16.01,16.01,47600.0,16.09,16.09,16.01,16.01,47600.0
2005-08-24 11:30:00,16.01,16.04,15.95,16.04,40000.0,16.01,16.04,15.95,16.04,40000.0
2005-08-24 12:00:00,16.04,16.09,16.04,16.09,20800.0,16.04,16.09,16.04,16.09,20800.0
2005-08-24 12:30:00,16.1,16.1,16.06,16.08,4800.0,16.1,16.1,16.06,16.08,4800.0
2005-08-24 13:00:00,16.08,16.08,16.07,16.08,17600.0,16.08,16.08,16.07,16.08,17600.0
2005-08-24 13:30:00,16.07,16.11,16.06,16.09,8000.0,16.07,16.11,16.06,16.09,8000.0
2005-08-24 14:00:00,16.09,16.11,16.09,16.11,14400.0,16.09,16.11,16.09,16.11,14400.0
2005-08-24 14:30:00,16.1,16.11,16.09,16.1,47600.0,16.1,16.11,16.09,16.1,47600.0
2005-08-24 15:00:00,16.1,16.11,16.01,16.01,97600.0,16.1,16.11,16.01,16.01,97600.0
2005-08-24 15:30:00,16.01,16.05,15.97,15.97,41200.0,16.01,16.05,15.97,15.97,41200.0
2005-08-25 09:30:00,15.96,16.04,15.96,16.0,16400.0,15.96,16.04,15.96,16.0,16400.0
2005-08-25 10:00:00,16.0,16.03,15.99,15.99,30800.0,16.0,16.03,15.99,15.99,30800.0
2005-08-25 10:30:00,15.97,16.01,15.97,16.01,4000.0,15.97,16.01,15.97,16.01,4000.0
2005-08-25 11:00:00,16.01,16.01,15.98,15.98,46800.0,16.01,16.01,15.98,15.98,46800.0
2005-08-25 11:30:00,16.0,16.0,15.99,16.0,3200.0,16.0,16.0,15.99,16.0,3200.0
2005-08-25 12:00:00,16.0,16.0,15.99,15.99,3600.0,16.0,16.0,15.99,15.99,3600.0
2005-08-25 12:30:00,16.0,16.01,16.0,16.0,18400.0,16.0,16.01,16.0,16.0,18400.0
2005-08-25 13:00:00,16.02,16.04,16.01,16.01,11200.0,16.02,16.04,16.01,16.01,11200.0
2005-08-25 13:30:00,16.03,16.04,15.97,15.98,22400.0,16.03,16.04,15.97,15.98,22400.0
2005-08-25 14:00:00,15.99,16.07,15.99,16.07,24800.0,15.99,16.07,15.99,16.07,24800.0
2005-08-25 14:30:00,16.07,16.1,16.06,16.07,25600.0,16.07,16.1,16.06,16.07,25600.0
2005-08-25 15:00:00,16.08,16.09,16.06,16.08,50800.0,16.08,16.09,16.06,16.08,50800.0
2005-08-25 15:30:00,16.08,16.11,16.05,16.07,72000.0,16.08,16.11,16.05,16.07,72000.0
2005-08-26 09:30:00,16.06,16.13,15.99,16.0,96400.0,16.06,16.13,15.99,16.0,96400.0
2005-08-26 10:00:00,16.0,16.02,15.96,16.01,26800.0,16.0,16.02,15.96,16.01,26800.0
2005-08-26 10:30:00,16.0,16.01,15.95,15.96,14800.0,16.0,16.01,15.95,15.96,14800.0
2005-08-26 11:00:00,15.96,15.97,15.91,15.91,34400.0,15.96,15.97,15.91,15.91,34400.0
2005-08-26 11:30:00,15.9,15.91,15.89,15.9,10400.0,15.9,15.91,15.89,15.9,10400.0
2005-08-26 12:00:00,15.91,15.92,15.89,15.9,23200.0,15.91,15.92,15.89,15.9,23200.0
2005-08-26 12:30:00,15.91,15.92,15.9,15.92,14000.0,15.91,15.92,15.9,15.92,14000.0
2005-08-26 13:00:00,15.91,15.93,15.9,15.91,12400.0,15.91,15.93,15.9,15.91,12400.0
2005-08-26 13:30:00,15.93,15.94,15.92,15.93,37600.0,15.93,15.94,15.92,15.93,37600.0
2005-08-26 14:00:00,15.93,15.95,15.93,15.93,20000.0,15.93,15.95,15.93,15.93,20000.0
2005-08-26 14:30:00,15.93,15.95,15.93,15.94,34800.0,15.93,15.95,15.93,15.94,34800.0
2005-08-26 15:00:00,15.94,15.97,15.92,15.97,33600.0,15.94,15.97,15.92,15.97,33600.0
2005-08-26 15:30:00,15.96,15.99,15.92,15.99,26800.0,15.96,15.99,15.92,15.99,26800.0
2005-08-29 09:30:00,15.92,15.94,15.77,15.82,32400.0,15.92,15.94,15.77,15.82,32400.0
2005-08-29 10:00:00,15.83,15.9,15.81,15.87,31600.0,15.83,15.9,15.81,15.87,31600.0
2005-08-29 10:30:00,15.88,15.88,15.83,15.84,18800.0,15.88,15.88,15.83,15.84,18800.0
2005-08-29 11:00:00,15.85,15.87,15.83,15.84,9600.0,15.85,15.87,15.83,15.84,9600.0
2005-08-29 11:30:00,15.85,15.86,15.84,15.86,17200.0,15.85,15.86,15.84,15.86,17200.0
2005-08-29 12:00:00,15.86,15.88,15.86,15.86,12800.0,15.86,15.88,15.86,15.86,12800.0
2005-08-29 12:30:00,15.86,15.88,15.86,15.87,5600.0,15.86,15.88,15.86,15.87,5600.0
2005-08-29 13:00:00,15.87,15.9,15.87,15.89,11200.0,15.87,15.9,15.87,15.89,11200.0
2005-08-29 13:30:00,15.89,15.93,15.89,15.9,20400.0,15.89,15.93,15.89,15.9,20400.0
2005-08-29 14:00:00,15.9,15.9,15.9,15.9,20800.0,15.9,15.9,15.9,15.9,20800.0
2005-08-29 14:30:00,15.9,15.92,15.9,15.9,46800.0,15.9,15.92,15.9,15.9,46800.0
2005-08-29 15:00:00,15.9,15.95,15.9,15.94,26800.0,15.9,15.95,15.9,15.94,26800.0
2005-08-29 15:30:00,15.92,15.94,15.9,15.9,103600.0,15.92,15.94,15.9,15.9,103600.0
2005-08-30 09:30:00,15.86,15.91,15.86,15.86,13200.0,15.86,15.91,15.86,15.86,13200.0
2005-08-30 10:00:00,15.88,15.89,15.8,15.81,34800.0,15.88,15.89,15.8,15.81,34800.0
2005-08-30 10:30:00,15.81,15.81,15.7,15.74,65200.0,15.81,15.81,15.7,15.74,65200.0
2005-08-30 11:00:00,15.72,15.76,15.71,15.74,37200.0,15.72,15.76,15.71,15.74,37200.0
2005-08-30 11:30:00,15.74,15.74,15.74,15.74,11600.0,15.74,15.74,15.74,15.74,11600.0
2005-08-30 12:00:00,15.74,15.77,15.73,15.74,37200.0,15.74,15.77,15.73,15.74,37200.0
2005-08-30 12:30:00,15.76,15.76,15.74,15.74,28800.0,15.76,15.76,15.74,15.74,28800.0
2005-08-30 13:00:00,15.74,15.75,15.74,15.74,14400.0,15.74,15.75,15.74,15.74,14400.0
2005-08-30 13:30:00,15.74,15.75,15.74,15.74,6400.0,15.74,15.75,15.74,15.74,6400.0
2005-08-30 14:00:00,15.74,15.75,15.74,15.74,12000.0,15.74,15.75,15.74,15.74,12000.0
2005-08-30 14:30:00,15.74,15.76,15.72,15.75,62000.0,15.74,15.76,15.72,15.75,62000.0
2005-08-30 15:00:00,15.73,15.76,15.7,15.74,14800.0,15.73,15.76,15.7,15.74,14800.0
2005-08-30 15:30:00,15.75,15.81,15.7,15.76,56800.0,15.75,15.81,15.7,15.76,56800.0
2005-08-31 09:30:00,15.79,15.79,15.63,15.63,26400.0,15.79,15.79,15.63,15.63,26400.0
2005-08-31 10:00:00,15.63,15.69,15.5,15.67,80000.0,15.63,15.69,15.5,15.67,80000.0
2005-08-31 10:30:00,15.67,15.67,15.63,15.65,64000.0,15.67,15.67,15.63,15.65,64000.0
2005-08-31 11:00:00,15.66,15.72,15.65,15.71,75600.0,15.66,15.72,15.65,15.71,75600.0
2005-08-31 11:30:00,15.71,15.83,15.71,15.74,41200.0,15.71,15.83,15.71,15.74,41200.0
2005-08-31 12:00:00,15.73,15.73,15.64,15.65,50800.0,15.73,15.73,15.64,15.65,50800.0
2005-08-31 12:30:00,15.64,15.69,15.64,15.69,14400.0,15.64,15.69,15.64,15.69,14400.0
2005-08-31 13:00:00,15.69,15.74,15.69,15.74,31200.0,15.69,15.74,15.69,15.74,31200.0
2005-08-31 13:30:00,15.74,15.74,15.67,15.67,35600.0,15.74,15.74,15.67,15.67,35600.0
2005-08-31 14:00:00,15.69,15.72,15.66,15.69,36400.0,15.69,15.72,15.66,15.69,36400.0
2005-08-31 14:30:00,15.68,15.72,15.67,15.72,49600.0,15.68,15.72,15.67,15.72,49600.0
2005-08-31 15:00:00,15.72,15.78,15.71,15.78,79200.0,15.72,15.78,15.71,15.78,79200.0
2005-08-31 15:30:00,15.79,16.01,15.79,15.96,184400.0,15.79,16.01,15.79,15.96,184400.0
2005-09-01 09:30:00,15.98,16.18,15.96,16.08,60400.0,15.98,16.18,15.96,16.08,60400.0
2005-09-01 10:00:00,16.09,16.18,16.09,16.15,56800.0,16.09,16.18,16.09,16.15,56800.0
2005-09-01 10:30:00,16.14,16.15,16.11,16.12,26800.0,16.14,16.15,16.11,16.12,26800.0
2005-09-01 11:00:00,16.13,16.15,16.12,16.15,14000.0,16.13,16.15,16.12,16.15,14000.0
2005-09-01 11:30:00,16.14,16.22,16.14,16.21,26000.0,16.14,16.22,16.14,16.21,26000.0
2005-09-01 12:00:00,16.2,16.25,16.19,16.25,18800.0,16.2,16.25,16.19,16.25,18800.0
2005-09-01 12:30:00,16.23,16.24,16.21,16.21,20400.0,16.23,16.24,16.21,16.21,20400.0
2005-09-01 13:00:00,16.21,16.23,16.2,16.21,12000.0,16.21,16.23,16.2,16.21,12000.0
2005-09-01 13:30:00,16.21,16.22,16.17,16.18,42400.0,16.21,16.22,16.17,16.18,42400.0
2005-09-01 14:00:00,16.18,16.22,16.16,16.19,42000.0,16.18,16.22,16.16,16.19,42000.0
2005-09-01 14:30:00,16.2,16.23,16.2,16.23,61600.0,16.2,16.23,16.2,16.23,61600.0
2005-09-01 15:00:00,16.23,16.24,16.18,16.19,55600.0,16.23,16.24,16.18,16.19,55600.0
2005-09-01 15:30:00,16.19,16.21,16.03,16.19,79600.0,16.19,16.21,16.03,16.19,79600.0
2005-09-02 09:30:00,16.14,16.25,16.14,16.23,25600.0,16.14,16.25,16.14,16.23,25600.0
2005-09-02 10:00:00,16.23,16.23,16.18,16.2,41200.0,16.23,16.23,16.18,16.2,41200.0
2005-09-02 10:30:00,16.2,16.22,16.19,16.19,8400.0,16.2,16.22,16.19,16.19,8400.0
2005-09-02 11:00:00,16.18,16.2,16.18,16.19,93600.0,16.18,16.2,16.18,16.19,93600.0
2005-09-02 11:30:00,16.2,16.21,16.18,16.21,14800.0,16.2,16.21,16.18,16.21,14800.0
2005-09-02 12:00:00,16.21,16.22,16.2,16.21,18800.0,16.21,16.22,16.2,16.21,18800.0
2005-09-02 12:30:00,16.23,16.24,16.22,16.24,31200.0,16.23,16.24,16.22,16.24,31200.0
2005-09-02 13:00:00,16.24,16.25,16.24,16.24,24800.0,16.24,16.25,16.24,16.24,24800.0
2005-09-02 13:30:00,16.25,16.25,16.24,16.25,16000.0,16.25,16.25,16.24,16.25,16000.0
2005-09-02 14:00:00,16.25,16.29,16.24,16.25,70000.0,16.25,16.29,16.24,16.25,70000.0
2005-09-02 14:30:00,16.27,16.28,16.25,16.25,44800.0,16.27,16.28,16.25,16.25,44800.0
2005-09-02 15:00:00,16.25,16.29,16.23,16.29,36400.0,16.25,16.29,16.23,16.29,36400.0
2005-09-02 15:30:00,16.29,16.3,16.27,16.29,90800.0,16.29,16.3,16.27,16.29,90800.0
2005-09-06 09:30:00,16.26,16.3,16.18,16.25,31600.0,16.26,16.3,16.18,16.25,31600.0
2005-09-06 10:00:00,16.22,16.28,16.21,16.26,12800.0,16.22,16.28,16.21,16.26,12800.0
2005-09-06 10:30:00,16.27,16.31,16.27,16.31,17200.0,16.27,16.31,16.27,16.31,17200.0
2005-09-06 11:00:00,16.33,16.39,16.3,16.39,30000.0,16.33,16.39,16.3,16.39,30000.0
2005-09-06 11:30:00,16.38,16.45,16.38,16.42,21600.0,16.38,16.45,16.38,16.42,21600.0
2005-09-06 12:00:00,16.38,16.41,16.31,16.31,21600.0,16.38,16.41,16.31,16.31,21600.0
2005-09-06 12:30:00,16.32,16.35,16.32,16.32,8000.0,16.32,16.35,16.32,16.32,8000.0
2005-09-06 13:00:00,16.32,16.36,16.32,16.35,10400.0,16.32,16.36,16.32,16.35,10400.0
2005-09-06 13:30:00,16.35,16.37,16.33,16.34,17200.0,16.35,16.37,16.33,16.34,17200.0
2005-09-06 14:00:00,16.34,16.39,16.34,16.39,31600.0,16.34,16.39,16.34,16.39,31600.0
2005-09-06 14:30:00,16.39,16.52,16.39,16.5,58800.0,16.39,16.52,16.39,16.5,58800.0
2005-09-06 15:00:00,16.5,16.55,16.43,16.5,76000.0,16.5,16.55,16.43,16.5,76000.0
2005-09-06 15:30:00,16.5,16.56,16.46,16.5,121600.0,16.5,16.56,16.46,16.5,121600.0
2005-09-07 09:30:00,16.49,16.6,16.45,16.45,22000.0,16.49,16.6,16.45,16.45,22000.0
2005-09-07 10:00:00,16.45,16.54,16.35,16.5,96800.0,16.45,16.54,16.35,16.5,96800.0
2005-09-07 10:30:00,16.51,16.53,16.43,16.45,73600.0,16.51,16.53,16.43,16.45,73600.0
2005-09-07 11:00:00,16.45,16.5,16.38,16.44,107200.0,16.45,16.5,16.38,16.44,107200.0
2005-09-07 11:30:00,16.46,16.46,16.39,16.44,16800.0,16.46,16.46,16.39,16.44,16800.0
2005-09-07 12:00:00,16.43,16.45,16.43,16.44,14000.0,16.43,16.45,16.43,16.44,14000.0
2005-09-07 12:30:00,16.44,16.5,16.44,16.5,18800.0,16.44,16.5,16.44,16.5,18800.0
2005-09-07 13:00:00,16.5,16.5,16.46,16.5,69200.0,16.5,16.5,16.46,16.5,69200.0
2005-09-07 13:30:00,16.49,16.5,16.47,16.49,24000.0,16.49,16.5,16.47,16.49,24000.0
2005-09-07 14:00:00,16.49,16.5,16.48,16.48,45600.0,16.49,16.5,16.48,16.48,45600.0
2005-09-07 14:30:00,16.48,16.48,16.44,16.45,9600.0,16.48,16.48,16.44,16.45,9600.0
2005-09-07 15:00:00,16.45,16.45,16.43,16.45,33200.0,16.45,16.45,16.43,16.45,33200.0
2005-09-07 15:30:00,16.45,16.5,16.42,16.49,80000.0,16.45,16.5,16.42,16.49,80000.0
2005-09-08 09:30:00,16.44,16.47,16.38,16.46,42400.0,16.44,16.47,16.38,16.46,42400.0
2005-09-08 10:00:00,16.46,16.47,16.43,16.44,28800.0,16.46,16.47,16.43,16.44,28800.0
2005-09-08 10:30:00,16.44,16.71,16.44,16.61,79200.0,16.44,16.71,16.44,16.61,79200.0
2005-09-08 11:00:00,16.61,16.61,16.53,16.56,55200.0,16.61,16.61,16.53,16.56,55200.0
2005-09-08 11:30:00,16.52,16.56,16.52,16.54,19200.0,16.52,16.56,16.52,16.54,19200.0
2005-09-08 12:00:00,16.53,16.56,16.53,16.55,15200.0,16.53,16.56,16.53,16.55,15200.0
2005-09-08 12:30:00,16.56,16.6,16.55,16.6,22000.0,16.56,16.6,16.55,16.6,22000.0
2005-09-08 13:00:00,16.6,16.66,16.6,16.65,30400.0,16.6,16.66,16.6,16.65,30400.0
2005-09-08 13:30:00,16.66,16.7,16.66,16.68,58800.0,16.66,16.7,16.66,16.68,58800.0
2005-09-08 14:00:00,16.68,16.69,16.67,16.68,16800.0,16.68,16.69,16.67,16.68,16800.0
2005-09-08 14:30:00,16.67,16.71,16.66,16.69,54000.0,16.67,16.71,16.66,16.69,54000.0
2005-09-08 15:00:00,16.68,16.68,16.64,16.66,95200.0,16.68,16.68,16.64,16.66,95200.0
2005-09-08 15:30:00,16.66,16.72,16.65,16.72,197200.0,16.66,16.72,16.65,16.72,197200.0
2005-09-09 09:30:00,16.62,16.71,16.62,16.65,25200.0,16.62,16.71,16.62,16.65,25200.0
2005-09-09 10:00:00,16.63,16.68,16.63,16.67,8400.0,16.63,16.68,16.63,16.67,8400.0
2005-09-09 10:30:00,16.67,16.73,16.65,16.71,48000.0,16.67,16.73,16.65,16.71,48000.0
2005-09-09 11:00:00,16.71,16.74,16.69,16.74,69200.0,16.71,16.74,16.69,16.74,69200.0
2005-09-09 11:30:00,16.75,16.8,16.74,16.75,63600.0,16.75,16.8,16.74,16.75,63600.0
2005-09-09 12:00:00,16.75,16.76,16.74,16.75,24400.0,16.75,16.76,16.74,16.75,24400.0
2005-09-09 12:30:00,16.75,16.79,16.72,16.74,49200.0,16.75,16.79,16.72,16.74,49200.0
2005-09-09 13:00:00,16.74,16.77,16.72,16.75,26400.0,16.74,16.77,16.72,16.75,26400.0
2005-09-09 13:30:00,16.75,16.78,16.73,16.76,11200.0,16.75,16.78,16.73,16.76,11200.0
2005-09-09 14:00:00,16.75,16.75,16.74,16.74,34800.0,16.75,16.75,16.74,16.74,34800.0
2005-09-09 14:30:00,16.74,16.77,16.73,16.75,48800.0,16.74,16.77,16.73,16.75,48800.0
2005-09-09 15:00:00,16.77,16.77,16.75,16.77,30800.0,16.77,16.77,16.75,16.77,30800.0
2005-09-09 15:30:00,16.77,16.83,16.73,16.8,85200.0,16.77,16.83,16.73,16.8,85200.0
2005-09-12 09:30:00,16.74,16.93,16.7,16.91,29200.0,16.74,16.93,16.7,16.91,29200.0
2005-09-12 10:00:00,16.91,16.93,16.79,16.86,37600.0,16.91,16.93,16.79,16.86,37600.0
2005-09-12 10:30:00,16.84,16.91,16.84,16.91,14400.0,16.84,16.91,16.84,16.91,14400.0
2005-09-12 11:00:00,16.88,16.88,16.82,16.88,16800.0,16.88,16.88,16.82,16.88,16800.0
2005-09-12 11:30:00,16.88,16.91,16.87,16.91,12000.0,16.88,16.91,16.87,16.91,12000.0
2005-09-12 12:00:00,16.91,16.93,16.87,16.91,50000.0,16.91,16.93,16.87,16.91,50000.0
2005-09-12 12:30:00,16.91,16.91,16.85,16.85,64400.0,16.91,16.91,16.85,16.85,64400.0
2005-09-12 13:00:00,16.88,16.9,16.86,16.86,21200.0,16.88,16.9,16.86,16.86,21200.0
2005-09-12 13:30:00,16.86,16.87,16.85,16.86,12800.0,16.86,16.87,16.85,16.86,12800.0
2005-09-12 14:00:00,16.85,16.92,16.82,16.92,19200.0,16.85,16.92,16.82,16.92,19200.0
2005-09-12 14:30:00,16.91,16.99,16.91,16.99,60000.0,16.91,16.99,16.91,16.99,60000.0
2005-09-12 15:00:00,16.99,16.99,16.95,16.95,54000.0,16.99,16.99,16.95,16.95,54000.0
2005-09-12 15:30:00,16.95,16.95,16.85,16.89,95600.0,16.95,16.95,16.85,16.89,95600.0
2005-09-13 09:30:00,16.82,16.88,16.8,16.86,11600.0,16.82,16.88,16.8,16.86,11600.0
2005-09-13 10:00:00,16.84,16.94,16.83,16.92,20000.0,16.84,16.94,16.83,16.92,20000.0
2005-09-13 10:30:00,16.88,16.88,16.85,16.88,11600.0,16.88,16.88,16.85,16.88,11600.0
2005-09-13 11:00:00,16.9,16.93,16.84,16.9,67200.0,16.9,16.93,16.84,16.9,67200.0
2005-09-13 11:30:00,16.91,16.96,16.9,16.91,57600.0,16.91,16.96,16.9,16.91,57600.0
2005-09-13 12:00:00,16.91,16.93,16.86,16.86,51200.0,16.91,16.93,16.86,16.86,51200.0
2005-09-13 12:30:00,16.86,16.86,16.81,16.84,91200.0,16.86,16.86,16.81,16.84,91200.0
2005-09-13 13:00:00,16.84,16.86,16.82,16.82,61200.0,16.84,16.86,16.82,16.82,61200.0
2005-09-13 13:30:00,16.82,16.82,16.76,16.81,26800.0,16.82,16.82,16.76,16.81,26800.0
2005-09-13 14:00:00,16.81,16.82,16.72,16.8,71600.0,16.81,16.82,16.72,16.8,71600.0
2005-09-13 14:30:00,16.8,16.84,16.78,16.78,56400.0,16.8,16.84,16.78,16.78,56400.0
2005-09-13 15:00:00,16.77,16.77,16.69,16.69,52400.0,16.77,16.77,16.69,16.69,52400.0
2005-09-13 15:30:00,16.69,16.71,16.61,16.66,79600.0,16.69,16.71,16.61,16.66,79600.0
2005-09-14 09:30:00,16.67,16.69,16.49,16.49,31200.0,16.67,16.69,16.49,16.49,31200.0
2005-09-14 10:00:00,16.53,16.66,16.49,16.61,17600.0,16.53,16.66,16.49,16.61,17600.0
2005-09-14 10:30:00,16.62,16.62,16.58,16.58,7200.0,16.62,16.62,16.58,16.58,7200.0
2005-09-14 11:00:00,16.58,16.6,16.53,16.58,28000.0,16.58,16.6,16.53,16.58,28000.0
2005-09-14 11:30:00,16.58,16.65,16.58,16.61,15600.0,16.58,16.65,16.58,16.61,15600.0
2005-09-14 12:00:00,16.6,16.65,16.6,16.61,14800.0,16.6,16.65,16.6,16.61,14800.0
2005-09-14 12:30:00,16.6,16.61,16.59,16.59,26400.0,16.6,16.61,16.59,16.59,26400.0
2005-09-14 13:00:00,16.59,16.6,16.52,16.6,58000.0,16.59,16.6,16.52,16.6,58000.0
2005-09-14 13:30:00,16.59,16.65,16.58,16.65,16000.0,16.59,16.65,16.58,16.65,16000.0
2005-09-14 14:00:00,16.65,16.72,16.58,16.69,38000.0,16.65,16.72,16.58,16.69,38000.0
2005-09-14 14:30:00,16.71,16.72,16.65,16.71,37200.0,16.71,16.72,16.65,16.71,37200.0
2005-09-14 15:00:00,16.69,16.69,16.66,16.66,30000.0,16.69,16.69,16.66,16.66,30000.0
2005-09-14 15:30:00,16.66,16.68,16.62,16.64,31200.0,16.66,16.68,16.62,16.64,31200.0
2005-09-15 09:30:00,16.65,16.69,16.59,16.69,10800.0,16.65,16.69,16.59,16.69,10800.0
2005-09-15 10:00:00,16.64,16.65,16.61,16.61,12000.0,16.64,16.65,16.61,16.61,12000.0
2005-09-15 10:30:00,16.65,16.72,16.64,16.72,14800.0,16.65,16.72,16.64,16.72,14800.0
2005-09-15 11:00:00,16.71,16.77,16.7,16.71,43200.0,16.71,16.77,16.7,16.71,43200.0
2005-09-15 11:30:00,16.71,16.73,16.71,16.71,5200.0,16.71,16.73,16.71,16.71,5200.0
2005-09-15 12:00:00,16.72,16.74,16.71,16.74,16400.0,16.72,16.74,16.71,16.74,16400.0
2005-09-15 12:30:00,16.72,16.72,16.68,16.68,16800.0,16.72,16.72,16.68,16.68,16800.0
2005-09-15 13:00:00,16.69,16.73,16.69,16.71,41200.0,16.69,16.73,16.69,16.71,41200.0
2005-09-15 13:30:00,16.72,16.74,16.72,16.74,1600.0,16.72,16.74,16.72,16.74,1600.0
2005-09-15 14:00:00,16.73,16.76,16.73,16.76,14400.0,16.73,16.76,16.73,16.76,14400.0
2005-09-15 14:30:00,16.76,16.79,16.76,16.78,32400.0,16.76,16.79,16.76,16.78,32400.0
2005-09-15 15:00:00,16.78,16.78,16.76,16.78,34000.0,16.78,16.78,16.76,16.78,34000.0
2005-09-15 15:30:00,16.77,16.79,16.73,16.79,55600.0,16.77,16.79,16.73,16.79,55600.0
2005-09-16 09:30:00,16.79,16.84,16.71,16.77,21600.0,16.79,16.84,16.71,16.77,21600.0
2005-09-16 10:00:00,16.77,16.89,16.77,16.85,26000.0,16.77,16.89,16.77,16.85,26000.0
2005-09-16 10:30:00,16.85,16.88,16.85,16.88,6800.0,16.85,16.88,16.85,16.88,6800.0
2005-09-16 11:00:00,16.88,16.88,16.84,16.84,21600.0,16.88,16.88,16.84,16.84,21600.0
2005-09-16 11:30:00,16.85,16.86,16.84,16.84,22400.0,16.85,16.86,16.84,16.84,22400.0
2005-09-16 12:00:00,16.83,16.84,16.83,16.84,2400.0,16.83,16.84,16.83,16.84,2400.0
2005-09-16 12:30:00,16.86,16.86,16.84,16.84,1600.0,16.86,16.86,16.84,16.84,1600.0
2005-09-16 13:00:00,16.85,16.85,16.84,16.84,6400.0,16.85,16.85,16.84,16.84,6400.0
2005-09-16 13:30:00,16.84,16.85,16.84,16.84,20400.0,16.84,16.85,16.84,16.84,20400.0
2005-09-16 14:00:00,16.84,16.85,16.84,16.85,26000.0,16.84,16.85,16.84,16.85,26000.0
2005-09-16 14:30:00,16.84,16.85,16.84,16.84,10000.0,16.84,16.85,16.84,16.84,10000.0
2005-09-16 15:00:00,16.84,16.86,16.84,16.85,18400.0,16.84,16.86,16.84,16.85,18400.0
2005-09-16 15:30:00,16.85,16.86,16.81,16.86,79600.0,16.85,16.86,16.81,16.86,79600.0
2005-09-19 09:30:00,16.8,16.9,16.72,16.74,29600.0,16.8,16.9,16.72,16.74,29600.0
2005-09-19 10:00:00,16.72,16.72,16.52,16.59,43200.0,16.72,16.72,16.52,16.59,43200.0
2005-09-19 10:30:00,16.6,16.7,16.56,16.67,26400.0,16.6,16.7,16.56,16.67,26400.0
2005-09-19 11:00:00,16.63,16.67,16.62,16.66,19600.0,16.63,16.67,16.62,16.66,19600.0
2005-09-19 11:30:00,16.65,16.71,16.65,16.66,25200.0,16.65,16.71,16.65,16.66,25200.0
2005-09-19 12:00:00,16.67,16.68,16.63,16.67,4800.0,16.67,16.68,16.63,16.67,4800.0
2005-09-19 12:30:00,16.64,16.68,16.64,16.68,5600.0,16.64,16.68,16.64,16.68,5600.0
2005-09-19 13:00:00,16.68,16.68,16.66,16.66,4800.0,16.68,16.68,16.66,16.66,4800.0
2005-09-19 13:30:00,16.65,16.66,16.64,16.65,14800.0,16.65,16.66,16.64,16.65,14800.0
2005-09-19 14:00:00,16.65,16.67,16.6,16.61,21600.0,16.65,16.67,16.6,16.61,21600.0
2005-09-19 14:30:00,16.6,16.64,16.6,16.61,34000.0,16.6,16.64,16.6,16.61,34000.0
2005-09-19 15:00:00,16.62,16.65,16.61,16.63,37200.0,16.62,16.65,16.61,16.63,37200.0
2005-09-19 15:30:00,16.64,16.71,16.62,16.66,33200.0,16.64,16.71,16.62,16.66,33200.0
2005-09-20 09:30:00,16.63,16.66,16.59,16.61,11600.0,16.63,16.66,16.59,16.61,11600.0
2005-09-20 10:00:00,16.61,16.61,16.57,16.58,68800.0,16.61,16.61,16.57,16.58,68800.0
2005-09-20 10:30:00,16.61,16.65,16.61,16.64,16000.0,16.61,16.65,16.61,16.64,16000.0
2005-09-20 11:00:00,16.67,16.7,16.67,16.68,9600.0,16.67,16.7,16.67,16.68,9600.0
2005-09-20 11:30:00,16.69,16.7,16.68,16.7,5600.0,16.69,16.7,16.68,16.7,5600.0
2005-09-20 12:00:00,16.7,16.7,16.67,16.67,12800.0,16.7,16.7,16.67,16.67,12800.0
2005-09-20 12:30:00,16.68,16.68,16.66,16.66,6400.0,16.68,16.68,16.66,16.66,6400.0
2005-09-20 13:00:00,16.66,16.66,16.64,16.65,6000.0,16.66,16.66,16.64,16.65,6000.0
2005-09-20 13:30:00,16.65,16.65,16.63,16.65,2400.0,16.65,16.65,16.63,16.65,2400.0
2005-09-20 14:00:00,16.65,16.66,16.62,16.62,10800.0,16.65,16.66,16.62,16.62,10800.0
2005-09-20 14:30:00,16.62,16.65,16.5,16.56,51600.0,16.62,16.65,16.5,16.56,51600.0
2005-09-20 15:00:00,16.57,16.62,16.54,16.62,38400.0,16.57,16.62,16.54,16.62,38400.0
2005-09-20 15:30:00,16.64,16.67,16.61,16.61,128000.0,16.64,16.67,16.61,16.61,128000.0
2005-09-21 09:30:00,16.55,16.57,16.48,16.57,25200.0,16.55,16.57,16.48,16.57,25200.0
2005-09-21 10:00:00,16.53,16.6,16.51,16.56,9200.0,16.53,16.6,16.51,16.56,9200.0
2005-09-21 10:30:00,16.58,16.64,16.57,16.63,14400.0,16.58,16.64,16.57,16.63,14400.0
2005-09-21 11:00:00,16.64,16.64,16.59,16.6,39200.0,16.64,16.64,16.59,16.6,39200.0
2005-09-21 11:30:00,16.59,16.64,16.59,16.63,6800.0,16.59,16.64,16.59,16.63,6800.0
2005-09-21 12:00:00,16.63,16.64,16.62,16.63,52000.0,16.63,16.64,16.62,16.63,52000.0
2005-09-21 12:30:00,16.64,16.64,16.61,16.61,8000.0,16.64,16.64,16.61,16.61,8000.0
2005-09-21 13:00:00,16.63,16.64,16.61,16.62,12400.0,16.63,16.64,16.61,16.62,12400.0
2005-09-21 13:30:00,16.62,16.63,16.58,16.59,14400.0,16.62,16.63,16.58,16.59,14400.0
2005-09-21 14:00:00,16.59,16.64,16.57,16.63,22000.0,16.59,16.64,16.57,16.63,22000.0
2005-09-21 14:30:00,16.62,16.63,16.6,16.61,56400.0,16.62,16.63,16.6,16.61,56400.0
2005-09-21 15:00:00,16.61,16.62,16.59,16.6,71200.0,16.61,16.62,16.59,16.6,71200.0
2005-09-21 15:30:00,16.59,16.62,16.52,16.54,102800.0,16.59,16.62,16.52,16.54,102800.0
2005-09-22 09:30:00,16.5,16.53,16.09,16.27,73600.0,16.5,16.53,16.09,16.27,73600.0
2005-09-22 10:00:00,16.26,16.46,16.23,16.38,35600.0,16.26,16.46,16.23,16.38,35600.0
2005-09-22 10:30:00,16.41,16.46,16.36,16.39,20000.0,16.41,16.46,16.36,16.39,20000.0
2005-09-22 11:00:00,16.42,16.47,16.37,16.39,18000.0,16.42,16.47,16.37,16.39,18000.0
2005-09-22 11:30:00,16.39,16.45,16.34,16.45,9600.0,16.39,16.45,16.34,16.45,9600.0
2005-09-22 12:00:00,16.38,16.42,16.35,16.4,11200.0,16.38,16.42,16.35,16.4,11200.0
2005-09-22 12:30:00,16.43,16.44,16.36,16.36,6800.0,16.43,16.44,16.36,16.36,6800.0
2005-09-22 13:00:00,16.37,16.41,16.36,16.4,8800.0,16.37,16.41,16.36,16.4,8800.0
2005-09-22 13:30:00,16.42,16.42,16.36,16.38,8000.0,16.42,16.42,16.36,16.38,8000.0
2005-09-22 14:00:00,16.39,16.4,16.31,16.33,19200.0,16.39,16.4,16.31,16.33,19200.0
2005-09-22 14:30:00,16.33,16.36,16.33,16.33,20000.0,16.33,16.36,16.33,16.33,20000.0
2005-09-22 15:00:00,16.35,16.39,16.33,16.35,67600.0,16.35,16.39,16.33,16.35,67600.0
2005-09-22 15:30:00,16.38,16.51,16.38,16.46,64800.0,16.38,16.51,16.38,16.46,64800.0
2005-09-23 09:30:00,16.42,16.42,16.38,16.38,14800.0,16.42,16.42,16.38,16.38,14800.0
2005-09-23 10:00:00,16.42,16.45,16.41,16.45,2000.0,16.42,16.45,16.41,16.45,2000.0
2005-09-23 10:30:00,16.46,16.46,16.44,16.44,8000.0,16.46,16.46,16.44,16.44,8000.0
2005-09-23 11:00:00,16.44,16.46,16.44,16.44,4800.0,16.44,16.46,16.44,16.44,4800.0
2005-09-23 11:30:00,16.45,16.48,16.45,16.45,11600.0,16.45,16.48,16.45,16.45,11600.0
2005-09-23 12:00:00,16.48,16.51,16.47,16.49,4800.0,16.48,16.51,16.47,16.49,4800.0
2005-09-23 12:30:00,16.51,16.55,16.51,16.54,7200.0,16.51,16.55,16.51,16.54,7200.0
2005-09-23 13:00:00,16.55,16.56,16.52,16.54,10400.0,16.55,16.56,16.52,16.54,10400.0
2005-09-23 13:30:00,16.55,16.56,16.54,16.54,31200.0,16.55,16.56,16.54,16.54,31200.0
2005-09-23 14:00:00,16.54,16.54,16.51,16.52,14800.0,16.54,16.54,16.51,16.52,14800.0
2005-09-23 14:30:00,16.51,16.51,16.49,16.5,12000.0,16.51,16.51,16.49,16.5,12000.0
2005-09-23 15:00:00,16.5,16.54,16.46,16.54,25600.0,16.5,16.54,16.46,16.54,25600.0
2005-09-23 15:30:00,16.54,16.55,16.5,16.5,26400.0,16.54,16.55,16.5,16.5,26400.0
2005-09-26 09:30:00,16.45,16.84,16.45,16.63,51200.0,16.45,16.84,16.45,16.63,51200.0
2005-09-26 10:00:00,16.63,16.67,16.59,16.61,34400.0,16.63,16.67,16.59,16.61,34400.0
2005-09-26 10:30:00,16.65,16.65,16.61,16.64,20800.0,16.65,16.65,16.61,16.64,20800.0
2005-09-26 11:00:00,16.64,16.64,16.62,16.63,12000.0,16.64,16.64,16.62,16.63,12000.0
2005-09-26 11:30:00,16.63,16.68,16.63,16.66,18800.0,16.63,16.68,16.63,16.66,18800.0
2005-09-26 12:00:00,16.66,16.74,16.66,16.68,8800.0,16.66,16.74,16.66,16.68,8800.0
2005-09-26 12:30:00,16.69,16.72,16.63,16.67,25200.0,16.69,16.72,16.63,16.67,25200.0
2005-09-26 13:00:00,16.69,16.69,16.63,16.64,12800.0,16.69,16.69,16.63,16.64,12800.0
2005-09-26 13:30:00,16.64,16.66,16.53,16.62,65200.0,16.64,16.66,16.53,16.62,65200.0
2005-09-26 14:00:00,16.62,16.63,16.47,16.5,48000.0,16.62,16.63,16.47,16.5,48000.0
2005-09-26 14:30:00,16.5,16.57,16.48,16.53,37600.0,16.5,16.57,16.48,16.53,37600.0
2005-09-26 15:00:00,16.52,16.6,16.48,16.6,64800.0,16.52,16.6,16.48,16.6,64800.0
2005-09-26 15:30:00,16.61,16.65,16.6,16.62,36000.0,16.61,16.65,16.6,16.62,36000.0
2005-09-27 09:30:00,16.55,16.59,16.38,16.44,23600.0,16.55,16.59,16.38,16.44,23600.0
2005-09-27 10:00:00,16.43,16.45,16.34,16.34,29200.0,16.43,16.45,16.34,16.34,29200.0
2005-09-27 10:30:00,16.34,16.42,16.28,16.42,69200.0,16.34,16.42,16.28,16.42,69200.0
2005-09-27 11:00:00,16.43,16.43,16.38,16.38,65600.0,16.43,16.43,16.38,16.38,65600.0
2005-09-27 11:30:00,16.36,16.39,16.36,16.38,7600.0,16.36,16.39,16.36,16.38,7600.0
2005-09-27 12:00:00,16.38,16.38,16.36,16.37,39600.0,16.38,16.38,16.36,16.37,39600.0
2005-09-27 12:30:00,16.36,16.37,16.34,16.34,27200.0,16.36,16.37,16.34,16.34,27200.0
2005-09-27 13:00:00,16.34,16.37,16.32,16.32,38400.0,16.34,16.37,16.32,16.32,38400.0
2005-09-27 13:30:00,16.33,16.38,16.33,16.36,34000.0,16.33,16.38,16.33,16.36,34000.0
2005-09-27 14:00:00,16.36,16.4,16.36,16.38,88000.0,16.36,16.4,16.36,16.38,88000.0
2005-09-27 14:30:00,16.38,16.38,16.31,16.36,88000.0,16.38,16.38,16.31,16.36,88000.0
2005-09-27 15:00:00,16.38,16.5,16.35,16.43,77600.0,16.38,16.5,16.35,16.43,77600.0
2005-09-27 15:30:00,16.43,16.48,16.36,16.41,150400.0,16.43,16.48,16.36,16.41,150400.0
2005-09-28 09:30:00,16.35,16.56,16.35,16.56,25200.0,16.35,16.56,16.35,16.56,25200.0
2005-09-28 10:00:00,16.48,16.55,16.41,16.48,15600.0,16.48,16.55,16.41,16.48,15600.0
2005-09-28 10:30:00,16.46,16.54,16.43,16.54,27200.0,16.46,16.54,16.43,16.54,27200.0
2005-09-28 11:00:00,16.52,16.52,16.43,16.48,16800.0,16.52,16.52,16.43,16.48,16800.0
2005-09-28 11:30:00,16.47,16.49,16.39,16.46,47200.0,16.47,16.49,16.39,16.46,47200.0
2005-09-28 12:00:00,16.46,16.54,16.45,16.5,20000.0,16.46,16.54,16.45,16.5,20000.0
2005-09-28 12:30:00,16.5,16.5,16.47,16.47,4000.0,16.5,16.5,16.47,16.47,4000.0
2005-09-28 13:00:00,16.5,16.55,16.49,16.52,23200.0,16.5,16.55,16.49,16.52,23200.0
2005-09-28 13:30:00,16.5,16.52,16.44,16.45,15600.0,16.5,16.52,16.44,16.45,15600.0
2005-09-28 14:00:00,16.45,16.52,16.44,16.51,14000.0,16.45,16.52,16.44,16.51,14000.0
2005-09-28 14:30:00,16.5,16.54,16.47,16.49,32000.0,16.5,16.54,16.47,16.49,32000.0
2005-09-28 15:00:00,16.48,16.49,16.45,16.47,29200.0,16.48,16.49,16.45,16.47,29200.0
2005-09-28 15:30:00,16.47,16.47,16.45,16.45,35600.0,16.47,16.47,16.45,16.45,35600.0
2005-09-29 09:30:00,16.43,16.48,16.39,16.48,17600.0,16.43,16.48,16.39,16.48,17600.0
2005-09-29 10:00:00,16.45,16.5,16.4,16.46,53600.0,16.45,16.5,16.4,16.46,53600.0
2005-09-29 10:30:00,16.43,16.48,16.42,16.42,11600.0,16.43,16.48,16.42,16.42,11600.0
2005-09-29 11:00:00,16.43,16.5,16.43,16.43,27200.0,16.43,16.5,16.43,16.43,27200.0
2005-09-29 11:30:00,16.46,16.49,16.43,16.44,21600.0,16.46,16.49,16.43,16.44,21600.0
2005-09-29 12:00:00,16.44,16.46,16.43,16.43,15600.0,16.44,16.46,16.43,16.43,15600.0
2005-09-29 12:30:00,16.43,16.48,16.43,16.44,11200.0,16.43,16.48,16.43,16.44,11200.0
2005-09-29 13:00:00,16.46,16.52,16.46,16.5,5600.0,16.46,16.52,16.46,16.5,5600.0
2005-09-29 13:30:00,16.51,16.53,16.48,16.48,6000.0,16.51,16.53,16.48,16.48,6000.0
2005-09-29 14:00:00,16.47,16.54,16.45,16.46,40000.0,16.47,16.54,16.45,16.46,40000.0
2005-09-29 14:30:00,16.47,16.5,16.47,16.48,12800.0,16.47,16.5,16.47,16.48,12800.0
2005-09-29 15:00:00,16.49,16.52,16.45,16.47,24800.0,16.49,16.52,16.45,16.47,24800.0
2005-09-29 15:30:00,16.47,16.54,16.45,16.54,44000.0,16.47,16.54,16.45,16.54,44000.0
2005-09-30 09:30:00,16.44,16.48,16.44,16.48,4000.0,16.44,16.48,16.44,16.48,4000.0
2005-09-30 10:00:00,16.47,16.49,16.45,16.49,3600.0,16.47,16.49,16.45,16.49,3600.0
2005-09-30 10:30:00,16.51,16.57,16.49,16.53,16400.0,16.51,16.57,16.49,16.53,16400.0
2005-09-30 11:00:00,16.5,16.55,16.5,16.55,7600.0,16.5,16.55,16.5,16.55,7600.0
2005-09-30 11:30:00,16.55,16.61,16.55,16.56,23600.0,16.55,16.61,16.55,16.56,23600.0
2005-09-30 12:00:00,16.56,16.61,16.56,16.61,20000.0,16.56,16.61,16.56,16.61,20000.0
2005-09-30 12:30:00,16.61,16.7,16.61,16.7,11600.0,16.61,16.7,16.61,16.7,11600.0
2005-09-30 13:00:00,16.7,16.71,16.64,16.68,16000.0,16.7,16.71,16.64,16.68,16000.0
2005-09-30 13:30:00,16.67,16.72,16.67,16.68,10400.0,16.67,16.72,16.67,16.68,10400.0
2005-09-30 14:00:00,16.69,16.71,16.67,16.68,31200.0,16.69,16.71,16.67,16.68,31200.0
2005-09-30 14:30:00,16.68,16.74,16.68,16.73,17200.0,16.68,16.74,16.68,16.73,17200.0
2005-09-30 15:00:00,16.73,16.81,16.73,16.79,45200.0,16.73,16.81,16.73,16.79,45200.0
2005-09-30 15:30:00,16.77,16.77,16.62,16.72,122400.0,16.77,16.77,16.62,16.72,122400.0
2005-10-03 09:30:00,16.7,16.97,16.7,16.94,55600.0,16.7,16.97,16.7,16.94,55600.0
2005-10-03 10:00:00,16.93,16.93,16.79,16.79,22400.0,16.93,16.93,16.79,16.79,22400.0
2005-10-03 10:30:00,16.8,16.85,16.75,16.83,19200.0,16.8,16.85,16.75,16.83,19200.0
2005-10-03 11:00:00,16.82,16.82,16.75,16.76,22800.0,16.82,16.82,16.75,16.76,22800.0
2005-10-03 11:30:00,16.76,16.77,16.62,16.7,54800.0,16.76,16.77,16.62,16.7,54800.0
2005-10-03 12:00:00,16.72,16.75,16.72,16.74,23200.0,16.72,16.75,16.72,16.74,23200.0
2005-10-03 12:30:00,16.72,16.82,16.72,16.81,24400.0,16.72,16.82,16.72,16.81,24400.0
2005-10-03 13:00:00,16.81,16.82,16.76,16.76,11600.0,16.81,16.82,16.76,16.76,11600.0
2005-10-03 13:30:00,16.77,16.8,16.76,16.78,18400.0,16.77,16.8,16.76,16.78,18400.0
2005-10-03 14:00:00,16.76,16.78,16.75,16.77,22400.0,16.76,16.78,16.75,16.77,22400.0
2005-10-03 14:30:00,16.77,16.77,16.75,16.77,18800.0,16.77,16.77,16.75,16.77,18800.0
2005-10-03 15:00:00,16.78,16.81,16.75,16.75,32400.0,16.78,16.81,16.75,16.75,32400.0
2005-10-03 15:30:00,16.76,16.79,16.74,16.76,64400.0,16.76,16.79,16.74,16.76,64400.0
2005-10-04 09:30:00,16.8,16.8,16.68,16.7,12800.0,16.8,16.8,16.68,16.7,12800.0
2005-10-04 10:00:00,16.72,16.91,16.72,16.91,8800.0,16.72,16.91,16.72,16.91,8800.0
2005-10-04 10:30:00,16.87,16.87,16.82,16.84,14000.0,16.87,16.87,16.82,16.84,14000.0
2005-10-04 11:00:00,16.83,16.86,16.83,16.86,10800.0,16.83,16.86,16.83,16.86,10800.0
2005-10-04 11:30:00,16.87,16.89,16.82,16.84,16800.0,16.87,16.89,16.82,16.84,16800.0
2005-10-04 12:00:00,16.86,16.87,16.83,16.83,8400.0,16.86,16.87,16.83,16.83,8400.0
2005-10-04 12:30:00,16.85,16.85,16.8,16.83,10400.0,16.85,16.85,16.8,16.83,10400.0
2005-10-04 13:00:00,16.84,16.89,16.84,16.89,12800.0,16.84,16.89,16.84,16.89,12800.0
2005-10-04 13:30:00,16.88,16.93,16.88,16.92,30800.0,16.88,16.93,16.88,16.92,30800.0
2005-10-04 14:00:00,16.92,16.92,16.84,16.84,17200.0,16.92,16.92,16.84,16.84,17200.0
2005-10-04 14:30:00,16.85,16.9,16.85,16.87,25600.0,16.85,16.9,16.85,16.87,25600.0
2005-10-04 15:00:00,16.87,16.87,16.83,16.83,27200.0,16.87,16.87,16.83,16.83,27200.0
2005-10-04 15:30:00,16.8,16.9,16.8,16.86,83200.0,16.8,16.9,16.8,16.86,83200.0
2005-10-05 09:30:00,16.8,16.8,16.61,16.67,15600.0,16.8,16.8,16.61,16.67,15600.0
2005-10-05 10:00:00,16.64,16.65,16.52,16.65,44800.0,16.64,16.65,16.52,16.65,44800.0
2005-10-05 10:30:00,16.64,16.67,16.57,16.66,29600.0,16.64,16.67,16.57,16.66,29600.0
2005-10-05 11:00:00,16.66,16.67,16.54,16.57,43200.0,16.66,16.67,16.54,16.57,43200.0
2005-10-05 11:30:00,16.55,16.64,16.55,16.61,32800.0,16.55,16.64,16.55,16.61,32800.0
2005-10-05 12:00:00,16.58,16.61,16.57,16.57,9600.0,16.58,16.61,16.57,16.57,9600.0
2005-10-05 12:30:00,16.57,16.63,16.57,16.59,22400.0,16.57,16.63,16.57,16.59,22400.0
2005-10-05 13:00:00,16.57,16.61,16.56,16.57,40800.0,16.57,16.61,16.56,16.57,40800.0
2005-10-05 13:30:00,16.56,16.56,16.55,16.55,18400.0,16.56,16.56,16.55,16.55,18400.0
2005-10-05 14:00:00,16.55,16.55,16.48,16.5,36400.0,16.55,16.55,16.48,16.5,36400.0
2005-10-05 14:30:00,16.5,16.5,16.39,16.39,58400.0,16.5,16.5,16.39,16.39,58400.0
2005-10-05 15:00:00,16.37,16.37,16.19,16.2,46800.0,16.37,16.37,16.19,16.2,46800.0
2005-10-05 15:30:00,16.21,16.34,16.18,16.19,112000.0,16.21,16.34,16.18,16.19,112000.0
2005-10-06 09:30:00,16.18,16.25,16.15,16.23,76400.0,16.18,16.25,16.15,16.23,76400.0
2005-10-06 10:00:00,16.22,16.23,16.16,16.18,37200.0,16.22,16.23,16.16,16.18,37200.0
2005-10-06 10:30:00,16.17,16.23,16.17,16.21,15200.0,16.17,16.23,16.17,16.21,15200.0
2005-10-06 11:00:00,16.18,16.23,16.17,16.21,27600.0,16.18,16.23,16.17,16.21,27600.0
2005-10-06 11:30:00,16.22,16.22,16.14,16.15,26000.0,16.22,16.22,16.14,16.15,26000.0
2005-10-06 12:00:00,16.15,16.18,16.14,16.16,19200.0,16.15,16.18,16.14,16.16,19200.0
2005-10-06 12:30:00,16.16,16.17,16.11,16.11,33200.0,16.16,16.17,16.11,16.11,33200.0
2005-10-06 13:00:00,16.13,16.13,16.04,16.04,33600.0,16.13,16.13,16.04,16.04,33600.0
2005-10-06 13:30:00,16.05,16.05,15.91,15.96,80800.0,16.05,16.05,15.91,15.96,80800.0
2005-10-06 14:00:00,15.96,15.96,15.83,15.85,45200.0,15.96,15.96,15.83,15.85,45200.0
2005-10-06 14:30:00,15.83,15.97,15.83,15.93,69600.0,15.83,15.97,15.83,15.93,69600.0
2005-10-06 15:00:00,15.93,15.93,15.87,15.89,54400.0,15.93,15.93,15.87,15.89,54400.0
2005-10-06 15:30:00,15.88,15.94,15.83,15.88,105600.0,15.88,15.94,15.83,15.88,105600.0
2005-10-07 09:30:00,15.93,15.99,15.84,15.97,12000.0,15.93,15.99,15.84,15.97,12000.0
2005-10-07 10:00:00,15.96,15.96,15.84,15.88,12800.0,15.96,15.96,15.84,15.88,12800.0
2005-10-07 10:30:00,15.88,15.93,15.87,15.92,11600.0,15.88,15.93,15.87,15.92,11600.0
2005-10-07 11:00:00,15.9,15.93,15.79,15.83,74400.0,15.9,15.93,15.79,15.83,74400.0
2005-10-07 11:30:00,15.83,15.88,15.81,15.84,23600.0,15.83,15.88,15.81,15.84,23600.0
2005-10-07 12:00:00,15.82,15.86,15.81,15.86,16000.0,15.82,15.86,15.81,15.86,16000.0
2005-10-07 12:30:00,15.85,15.85,15.8,15.83,20800.0,15.85,15.85,15.8,15.83,20800.0
2005-10-07 13:00:00,15.8,15.85,15.8,15.84,34400.0,15.8,15.85,15.8,15.84,34400.0
2005-10-07 13:30:00,15.85,15.85,15.64,15.66,100800.0,15.85,15.85,15.64,15.66,100800.0
2005-10-07 14:00:00,15.67,15.73,15.64,15.7,84800.0,15.67,15.73,15.64,15.7,84800.0
2005-10-07 14:30:00,15.69,15.8,15.67,15.77,93200.0,15.69,15.8,15.67,15.77,93200.0
2005-10-07 15:00:00,15.78,15.84,15.74,15.83,67200.0,15.78,15.84,15.74,15.83,67200.0
2005-10-07 15:30:00,15.84,15.84,15.77,15.82,50800.0,15.84,15.84,15.77,15.82,50800.0
2005-10-10 09:30:00,15.72,15.79,15.72,15.79,16800.0,15.72,15.79,15.72,15.79,16800.0
2005-10-10 10:00:00,15.79,15.79,15.68,15.7,14800.0,15.79,15.79,15.68,15.7,14800.0
2005-10-10 10:30:00,15.71,15.73,15.68,15.72,15200.0,15.71,15.73,15.68,15.72,15200.0
2005-10-10 11:00:00,15.72,15.83,15.68,15.73,60400.0,15.72,15.83,15.68,15.73,60400.0
2005-10-10 11:30:00,15.73,15.76,15.68,15.71,32800.0,15.73,15.76,15.68,15.71,32800.0
2005-10-10 12:00:00,15.71,15.72,15.7,15.71,11200.0,15.71,15.72,15.7,15.71,11200.0
2005-10-10 12:30:00,15.68,15.71,15.66,15.66,17200.0,15.68,15.71,15.66,15.66,17200.0
2005-10-10 13:00:00,15.66,15.72,15.66,15.68,20400.0,15.66,15.72,15.66,15.68,20400.0
2005-10-10 13:30:00,15.69,15.73,15.68,15.72,24800.0,15.69,15.73,15.68,15.72,24800.0
2005-10-10 14:00:00,15.71,15.71,15.66,15.66,25600.0,15.71,15.71,15.66,15.66,25600.0
2005-10-10 14:30:00,15.66,15.71,15.66,15.69,23200.0,15.66,15.71,15.66,15.69,23200.0
2005-10-10 15:00:00,15.7,15.72,15.69,15.7,20400.0,15.7,15.72,15.69,15.7,20400.0
2005-10-10 15:30:00,15.71,15.76,15.7,15.72,70000.0,15.71,15.76,15.7,15.72,70000.0
2005-10-11 09:30:00,15.75,15.84,15.66,15.66,20400.0,15.75,15.84,15.66,15.66,20400.0
2005-10-11 10:00:00,15.66,15.72,15.58,15.71,72800.0,15.66,15.72,15.58,15.71,72800.0
2005-10-11 10:30:00,15.72,15.81,15.72,15.81,34400.0,15.72,15.81,15.72,15.81,34400.0
2005-10-11 11:00:00,15.77,15.81,15.73,15.75,18800.0,15.77,15.81,15.73,15.75,18800.0
2005-10-11 11:30:00,15.74,15.78,15.71,15.72,14800.0,15.74,15.78,15.71,15.72,14800.0
2005-10-11 12:00:00,15.76,15.76,15.6,15.62,39600.0,15.76,15.76,15.6,15.62,39600.0
2005-10-11 12:30:00,15.61,15.74,15.56,15.74,90400.0,15.61,15.74,15.56,15.74,90400.0
2005-10-11 13:00:00,15.73,15.83,15.73,15.81,29200.0,15.73,15.83,15.73,15.81,29200.0
2005-10-11 13:30:00,15.81,15.83,15.79,15.8,17200.0,15.81,15.83,15.79,15.8,17200.0
2005-10-11 14:00:00,15.8,15.8,15.72,15.8,28800.0,15.8,15.8,15.72,15.8,28800.0
2005-10-11 14:30:00,15.78,15.87,15.77,15.81,60000.0,15.78,15.87,15.77,15.81,60000.0
2005-10-11 15:00:00,15.8,15.83,15.74,15.76,59200.0,15.8,15.83,15.74,15.76,59200.0
2005-10-11 15:30:00,15.75,15.75,15.63,15.64,70800.0,15.75,15.75,15.63,15.64,70800.0
2005-10-12 09:30:00,15.57,15.63,15.33,15.34,82400.0,15.57,15.63,15.33,15.34,82400.0
2005-10-12 10:00:00,15.38,15.4,15.31,15.38,51200.0,15.38,15.4,15.31,15.38,51200.0
2005-10-12 10:30:00,15.38,15.44,15.33,15.33,50800.0,15.38,15.44,15.33,15.33,50800.0
2005-10-12 11:00:00,15.32,15.54,15.28,15.52,70000.0,15.32,15.54,15.28,15.52,70000.0
2005-10-12 11:30:00,15.52,15.57,15.48,15.48,38000.0,15.52,15.57,15.48,15.48,38000.0
2005-10-12 12:00:00,15.48,15.63,15.4,15.63,23600.0,15.48,15.63,15.4,15.63,23600.0
2005-10-12 12:30:00,15.63,15.65,15.54,15.6,24400.0,15.63,15.65,15.54,15.6,24400.0
2005-10-12 13:00:00,15.59,15.7,15.58,15.64,35200.0,15.59,15.7,15.58,15.64,35200.0
2005-10-12 13:30:00,15.62,15.63,15.55,15.58,28800.0,15.62,15.63,15.55,15.58,28800.0
2005-10-12 14:00:00,15.6,15.6,15.49,15.55,35600.0,15.6,15.6,15.49,15.55,35600.0
2005-10-12 14:30:00,15.53,15.58,15.5,15.58,32000.0,15.53,15.58,15.5,15.58,32000.0
2005-10-12 15:00:00,15.57,15.71,15.55,15.63,58800.0,15.57,15.71,15.55,15.63,58800.0
2005-10-12 15:30:00,15.61,15.72,15.61,15.69,94800.0,15.61,15.72,15.61,15.69,94800.0
2005-10-13 09:30:00,15.77,15.83,15.65,15.8,55600.0,15.77,15.83,15.65,15.8,55600.0
2005-10-13 10:00:00,15.8,15.89,15.77,15.77,44400.0,15.8,15.89,15.77,15.77,44400.0
2005-10-13 10:30:00,15.76,15.84,15.76,15.83,18000.0,15.76,15.84,15.76,15.83,18000.0
2005-10-13 11:00:00,15.81,15.9,15.78,15.89,28800.0,15.81,15.9,15.78,15.89,28800.0
2005-10-13 11:30:00,15.88,15.89,15.83,15.88,18400.0,15.88,15.89,15.83,15.88,18400.0
2005-10-13 12:00:00,15.88,16.11,15.88,16.06,98800.0,15.88,16.11,15.88,16.06,98800.0
2005-10-13 12:30:00,16.06,16.11,15.98,16.0,130400.0,16.06,16.11,15.98,16.0,130400.0
2005-10-13 13:00:00,16.0,16.0,15.95,15.96,42800.0,16.0,16.0,15.95,15.96,42800.0
2005-10-13 13:30:00,15.96,15.96,15.91,15.95,35600.0,15.96,15.96,15.91,15.95,35600.0
2005-10-13 14:00:00,15.94,15.95,15.92,15.93,36000.0,15.94,15.95,15.92,15.93,36000.0
2005-10-13 14:30:00,15.92,15.94,15.72,15.84,120000.0,15.92,15.94,15.72,15.84,120000.0
2005-10-13 15:00:00,15.85,15.87,15.82,15.84,39600.0,15.85,15.87,15.82,15.84,39600.0
2005-10-13 15:30:00,15.84,15.88,15.83,15.84,100800.0,15.84,15.88,15.83,15.84,100800.0
2005-10-14 09:30:00,15.94,15.94,15.86,15.86,27200.0,15.94,15.94,15.86,15.86,27200.0
2005-10-14 10:00:00,15.9,15.9,15.88,15.88,6800.0,15.9,15.9,15.88,15.88,6800.0
2005-10-14 10:30:00,15.88,16.05,15.84,15.96,175200.0,15.88,16.05,15.84,15.96,175200.0
2005-10-14 11:00:00,15.95,15.96,15.88,15.9,81600.0,15.95,15.96,15.88,15.9,81600.0
2005-10-14 11:30:00,15.9,15.94,15.9,15.94,19600.0,15.9,15.94,15.9,15.94,19600.0
2005-10-14 12:00:00,15.93,15.94,15.92,15.94,9600.0,15.93,15.94,15.92,15.94,9600.0
2005-10-14 12:30:00,15.94,15.94,15.92,15.94,2400.0,15.94,15.94,15.92,15.94,2400.0
2005-10-14 13:00:00,15.92,15.95,15.92,15.93,14400.0,15.92,15.95,15.92,15.93,14400.0
2005-10-14 13:30:00,15.95,15.98,15.95,15.95,17600.0,15.95,15.98,15.95,15.95,17600.0
2005-10-14 14:00:00,15.95,15.97,15.95,15.95,54000.0,15.95,15.97,15.95,15.95,54000.0
2005-10-14 14:30:00,15.96,15.96,15.96,15.96,28800.0,15.96,15.96,15.96,15.96,28800.0
2005-10-14 15:00:00,15.97,16.06,15.97,15.99,129200.0,15.97,16.06,15.97,15.99,129200.0
2005-10-14 15:30:00,15.99,15.99,15.9,15.93,161200.0,15.99,15.99,15.9,15.93,161200.0
2005-10-17 09:30:00,15.88,16.0,15.88,15.93,12400.0,15.88,16.0,15.88,15.93,12400.0
2005-10-17 10:00:00,15.95,15.99,15.92,15.93,20400.0,15.95,15.99,15.92,15.93,20400.0
2005-10-17 10:30:00,15.95,16.04,15.92,15.97,42400.0,15.95,16.04,15.92,15.97,42400.0
2005-10-17 11:00:00,15.97,15.99,15.95,15.99,12000.0,15.97,15.99,15.95,15.99,12000.0
2005-10-17 11:30:00,15.94,16.01,15.94,16.0,19600.0,15.94,16.01,15.94,16.0,19600.0
2005-10-17 12:00:00,15.99,16.02,15.97,15.97,45200.0,15.99,16.02,15.97,15.97,45200.0
2005-10-17 12:30:00,15.99,16.01,15.97,15.97,9200.0,15.99,16.01,15.97,15.97,9200.0
2005-10-17 13:00:00,15.99,16.03,15.98,16.0,14400.0,15.99,16.03,15.98,16.0,14400.0
2005-10-17 13:30:00,16.02,16.05,15.98,16.05,22000.0,16.02,16.05,15.98,16.05,22000.0
2005-10-17 14:00:00,16.05,16.11,16.04,16.11,44400.0,16.05,16.11,16.04,16.11,44400.0
2005-10-17 14:30:00,16.07,16.1,16.06,16.08,165600.0,16.07,16.1,16.06,16.08,165600.0
2005-10-17 15:00:00,16.08,16.1,16.07,16.07,19200.0,16.08,16.1,16.07,16.07,19200.0
2005-10-17 15:30:00,16.11,16.18,16.09,16.18,163600.0,16.11,16.18,16.09,16.18,163600.0
2005-10-18 09:30:00,16.15,16.15,15.81,15.91,105600.0,16.15,16.15,15.81,15.91,105600.0
2005-10-18 10:00:00,15.91,16.02,15.91,15.98,29200.0,15.91,16.02,15.91,15.98,29200.0
2005-10-18 10:30:00,15.97,16.05,15.92,16.03,28000.0,15.97,16.05,15.92,16.03,28000.0
2005-10-18 11:00:00,16.05,16.1,15.95,15.96,70800.0,16.05,16.1,15.95,15.96,70800.0
2005-10-18 11:30:00,15.99,16.05,15.97,16.01,15600.0,15.99,16.05,15.97,16.01,15600.0
2005-10-18 12:00:00,16.01,16.03,15.97,15.99,22000.0,16.01,16.03,15.97,15.99,22000.0
2005-10-18 12:30:00,16.0,16.02,16.0,16.0,6400.0,16.0,16.02,16.0,16.0,6400.0
2005-10-18 13:00:00,16.0,16.06,15.99,16.05,55600.0,16.0,16.06,15.99,16.05,55600.0
2005-10-18 13:30:00,16.05,16.06,15.97,15.99,14400.0,16.05,16.06,15.97,15.99,14400.0
2005-10-18 14:00:00,15.97,16.04,15.97,16.03,95600.0,15.97,16.04,15.97,16.03,95600.0
2005-10-18 14:30:00,16.03,16.12,15.99,16.11,42000.0,16.03,16.12,15.99,16.11,42000.0
2005-10-18 15:00:00,16.11,16.11,16.03,16.11,53200.0,16.11,16.11,16.03,16.11,53200.0
2005-10-18 15:30:00,16.11,16.17,16.09,16.12,102000.0,16.11,16.17,16.09,16.12,102000.0
2005-10-19 09:30:00,16.03,16.18,16.03,16.12,31200.0,16.03,16.18,16.03,16.12,31200.0
2005-10-19 10:00:00,16.13,16.13,16.04,16.05,41600.0,16.13,16.13,16.04,16.05,41600.0
2005-10-19 10:30:00,16.05,16.09,16.03,16.07,112000.0,16.05,16.09,16.03,16.07,112000.0
2005-10-19 11:00:00,16.08,16.15,16.05,16.12,32400.0,16.08,16.15,16.05,16.12,32400.0
2005-10-19 11:30:00,16.12,16.15,16.05,16.07,33600.0,16.12,16.15,16.05,16.07,33600.0
2005-10-19 12:00:00,16.08,16.18,16.07,16.11,149200.0,16.08,16.18,16.07,16.11,149200.0
2005-10-19 12:30:00,16.11,16.19,16.11,16.18,27200.0,16.11,16.19,16.11,16.18,27200.0
2005-10-19 13:00:00,16.18,16.18,16.13,16.17,10000.0,16.18,16.18,16.13,16.17,10000.0
2005-10-19 13:30:00,16.2,16.26,16.18,16.22,29600.0,16.2,16.26,16.18,16.22,29600.0
2005-10-19 14:00:00,16.22,16.29,16.15,16.22,56000.0,16.22,16.29,16.15,16.22,56000.0
2005-10-19 14:30:00,16.22,16.24,16.18,16.22,35600.0,16.22,16.24,16.18,16.22,35600.0
2005-10-19 15:00:00,16.22,16.45,16.17,16.24,110400.0,16.22,16.45,16.17,16.24,110400.0
2005-10-19 15:30:00,16.24,16.25,16.15,16.22,82400.0,16.24,16.25,16.15,16.22,82400.0
2005-10-20 09:30:00,16.18,16.28,16.18,16.23,28000.0,16.18,16.28,16.18,16.23,28000.0
2005-10-20 10:00:00,16.18,16.25,16.17,16.21,44800.0,16.18,16.25,16.17,16.21,44800.0
2005-10-20 10:30:00,16.2,16.31,16.14,16.29,53600.0,16.2,16.31,16.14,16.29,53600.0
2005-10-20 11:00:00,16.31,16.38,16.25,16.34,88400.0,16.31,16.38,16.25,16.34,88400.0
2005-10-20 11:30:00,16.34,16.34,16.25,16.27,40400.0,16.34,16.34,16.25,16.27,40400.0
2005-10-20 12:00:00,16.25,16.27,16.18,16.22,14000.0,16.25,16.27,16.18,16.22,14000.0
2005-10-20 12:30:00,16.21,16.25,16.21,16.25,9600.0,16.21,16.25,16.21,16.25,9600.0
2005-10-20 13:00:00,16.25,16.28,16.25,16.25,21200.0,16.25,16.28,16.25,16.25,21200.0
2005-10-20 13:30:00,16.25,16.26,16.19,16.23,55200.0,16.25,16.26,16.19,16.23,55200.0
2005-10-20 14:00:00,16.25,16.25,16.23,16.24,49200.0,16.25,16.25,16.23,16.24,49200.0
2005-10-20 14:30:00,16.24,16.24,16.18,16.19,25200.0,16.24,16.24,16.18,16.19,25200.0
2005-10-20 15:00:00,16.18,16.23,16.18,16.21,49600.0,16.18,16.23,16.18,16.21,49600.0
2005-10-20 15:30:00,16.22,16.27,16.21,16.25,72800.0,16.22,16.27,16.21,16.25,72800.0
2005-10-21 09:30:00,16.28,16.47,16.28,16.39,122000.0,16.28,16.47,16.28,16.39,122000.0
2005-10-21 10:00:00,16.4,16.47,16.35,16.43,65200.0,16.4,16.47,16.35,16.43,65200.0
2005-10-21 10:30:00,16.43,16.43,16.4,16.42,26800.0,16.43,16.43,16.4,16.42,26800.0
2005-10-21 11:00:00,16.4,16.41,16.36,16.37,24000.0,16.4,16.41,16.36,16.37,24000.0
2005-10-21 11:30:00,16.38,16.39,16.33,16.33,19600.0,16.38,16.39,16.33,16.33,19600.0
2005-10-21 12:00:00,16.34,16.35,16.3,16.32,13200.0,16.34,16.35,16.3,16.32,13200.0
2005-10-21 12:30:00,16.32,16.35,16.32,16.34,16400.0,16.32,16.35,16.32,16.34,16400.0
2005-10-21 13:00:00,16.35,16.35,16.28,16.28,26400.0,16.35,16.35,16.28,16.28,26400.0
2005-10-21 13:30:00,16.28,16.31,16.22,16.27,50000.0,16.28,16.31,16.22,16.27,50000.0
2005-10-21 14:00:00,16.29,16.3,16.23,16.23,22400.0,16.29,16.3,16.23,16.23,22400.0
2005-10-21 14:30:00,16.23,16.23,16.19,16.22,31200.0,16.23,16.23,16.19,16.22,31200.0
2005-10-21 15:00:00,16.21,16.22,16.2,16.21,25600.0,16.21,16.22,16.2,16.21,25600.0
2005-10-21 15:30:00,16.21,16.29,16.21,16.28,62800.0,16.21,16.29,16.21,16.28,62800.0
2005-10-24 09:30:00,16.38,16.47,16.34,16.45,40400.0,16.38,16.47,16.34,16.45,40400.0
2005-10-24 10:00:00,16.47,16.55,16.38,16.43,35200.0,16.47,16.55,16.38,16.43,35200.0
2005-10-24 10:30:00,16.42,16.52,16.38,16.41,62400.0,16.42,16.52,16.38,16.41,62400.0
2005-10-24 11:00:00,16.43,16.52,16.43,16.5,40000.0,16.43,16.52,16.43,16.5,40000.0
2005-10-24 11:30:00,16.5,16.5,16.43,16.46,44400.0,16.5,16.5,16.43,16.46,44400.0
2005-10-24 12:00:00,16.47,16.56,16.46,16.46,24000.0,16.47,16.56,16.46,16.46,24000.0
2005-10-24 12:30:00,16.49,16.52,16.49,16.51,3600.0,16.49,16.52,16.49,16.51,3600.0
2005-10-24 13:00:00,16.5,16.54,16.48,16.54,11200.0,16.5,16.54,16.48,16.54,11200.0
2005-10-24 13:30:00,16.52,16.53,16.48,16.53,25600.0,16.52,16.53,16.48,16.53,25600.0
2005-10-24 14:00:00,16.55,16.57,16.5,16.52,41600.0,16.55,16.57,16.5,16.52,41600.0
2005-10-24 14:30:00,16.53,16.55,16.5,16.54,11600.0,16.53,16.55,16.5,16.54,11600.0
2005-10-24 15:00:00,16.52,16.58,16.52,16.55,32800.0,16.52,16.58,16.52,16.55,32800.0
2005-10-24 15:30:00,16.55,16.64,16.48,16.61,105600.0,16.55,16.64,16.48,16.61,105600.0
2005-10-25 09:30:00,16.64,16.66,16.56,16.6,26400.0,16.64,16.66,16.56,16.6,26400.0
2005-10-25 10:00:00,16.61,16.67,16.59,16.65,32000.0,16.61,16.67,16.59,16.65,32000.0
2005-10-25 10:30:00,16.65,16.66,16.59,16.64,30000.0,16.65,16.66,16.59,16.64,30000.0
2005-10-25 11:00:00,16.61,16.64,16.56,16.56,8800.0,16.61,16.64,16.56,16.56,8800.0
2005-10-25 11:30:00,16.54,16.59,16.43,16.44,38000.0,16.54,16.59,16.43,16.44,38000.0
2005-10-25 12:00:00,16.43,16.57,16.42,16.47,45600.0,16.43,16.57,16.42,16.47,45600.0
2005-10-25 12:30:00,16.46,16.55,16.46,16.46,24400.0,16.46,16.55,16.46,16.46,24400.0
2005-10-25 13:00:00,16.48,16.55,16.47,16.53,17600.0,16.48,16.55,16.47,16.53,17600.0
2005-10-25 13:30:00,16.49,16.54,16.47,16.5,36400.0,16.49,16.54,16.47,16.5,36400.0
2005-10-25 14:00:00,16.48,16.54,16.42,16.43,55200.0,16.48,16.54,16.42,16.43,55200.0
2005-10-25 14:30:00,16.43,16.54,16.43,16.48,44000.0,16.43,16.54,16.43,16.48,44000.0
2005-10-25 15:00:00,16.49,16.51,16.44,16.5,36400.0,16.49,16.51,16.44,16.5,36400.0
2005-10-25 15:30:00,16.5,16.68,16.5,16.65,51600.0,16.5,16.68,16.5,16.65,51600.0
2005-10-26 09:30:00,16.7,16.7,16.53,16.63,22800.0,16.7,16.7,16.53,16.63,22800.0
2005-10-26 10:00:00,16.65,16.77,16.64,16.75,26800.0,16.65,16.77,16.64,16.75,26800.0
2005-10-26 10:30:00,16.74,16.74,16.63,16.64,20800.0,16.74,16.74,16.63,16.64,20800.0
2005-10-26 11:00:00,16.64,16.64,16.47,16.52,52000.0,16.64,16.64,16.47,16.52,52000.0
2005-10-26 11:30:00,16.54,16.58,16.46,16.55,53600.0,16.54,16.58,16.46,16.55,53600.0
2005-10-26 12:00:00,16.55,16.58,16.55,16.57,16400.0,16.55,16.58,16.55,16.57,16400.0
2005-10-26 12:30:00,16.55,16.6,16.53,16.56,22400.0,16.55,16.6,16.53,16.56,22400.0
2005-10-26 13:00:00,16.59,16.59,16.36,16.37,101200.0,16.59,16.59,16.36,16.37,101200.0
2005-10-26 13:30:00,16.38,16.49,16.37,16.48,36000.0,16.38,16.49,16.37,16.48,36000.0
2005-10-26 14:00:00,16.49,16.53,16.48,16.48,22400.0,16.49,16.53,16.48,16.48,22400.0
2005-10-26 14:30:00,16.49,16.5,16.43,16.45,39200.0,16.49,16.5,16.43,16.45,39200.0
2005-10-26 15:00:00,16.48,16.52,16.45,16.48,30800.0,16.48,16.52,16.45,16.48,30800.0
2005-10-26 15:30:00,16.46,16.46,16.32,16.38,72800.0,16.46,16.46,16.32,16.38,72800.0
2005-10-27 09:30:00,16.29,16.38,16.29,16.34,30000.0,16.29,16.38,16.29,16.34,30000.0
2005-10-27 10:00:00,16.34,16.36,16.33,16.34,8400.0,16.34,16.36,16.33,16.34,8400.0
2005-10-27 10:30:00,16.33,16.41,16.33,16.37,12400.0,16.33,16.41,16.33,16.37,12400.0
2005-10-27 11:00:00,16.38,16.43,16.38,16.42,42000.0,16.38,16.43,16.38,16.42,42000.0
2005-10-27 11:30:00,16.42,16.43,16.38,16.43,7200.0,16.42,16.43,16.38,16.43,7200.0
2005-10-27 12:00:00,16.44,16.49,16.43,16.49,14800.0,16.44,16.49,16.43,16.49,14800.0
2005-10-27 12:30:00,16.49,16.55,16.48,16.55,35200.0,16.49,16.55,16.48,16.55,35200.0
2005-10-27 13:00:00,16.53,16.53,16.44,16.44,13200.0,16.53,16.53,16.44,16.44,13200.0
2005-10-27 13:30:00,16.41,16.48,16.4,16.48,5200.0,16.41,16.48,16.4,16.48,5200.0
2005-10-27 14:00:00,16.47,16.51,16.45,16.45,11200.0,16.47,16.51,16.45,16.45,11200.0
2005-10-27 14:30:00,16.44,16.5,16.44,16.46,20400.0,16.44,16.5,16.44,16.46,20400.0
2005-10-27 15:00:00,16.45,16.46,16.37,16.37,41200.0,16.45,16.46,16.37,16.37,41200.0
2005-10-27 15:30:00,16.36,16.44,16.35,16.38,40000.0,16.36,16.44,16.35,16.38,40000.0
2005-10-28 09:30:00,16.5,16.84,16.38,16.57,153600.0,16.5,16.84,16.38,16.57,153600.0
2005-10-28 10:00:00,16.55,16.82,16.35,16.73,156800.0,16.55,16.82,16.35,16.73,156800.0
2005-10-28 10:30:00,16.73,16.8,16.63,16.7,92400.0,16.73,16.8,16.63,16.7,92400.0
2005-10-28 11:00:00,16.68,16.82,16.67,16.75,79600.0,16.68,16.82,16.67,16.75,79600.0
2005-10-28 11:30:00,16.75,16.9,16.75,16.82,101600.0,16.75,16.9,16.75,16.82,101600.0
2005-10-28 12:00:00,16.84,17.1,16.84,16.95,96800.0,16.84,17.1,16.84,16.95,96800.0
2005-10-28 12:30:00,16.95,17.05,16.77,16.77,57600.0,16.95,17.05,16.77,16.77,57600.0
2005-10-28 13:00:00,16.8,16.89,16.79,16.83,75200.0,16.8,16.89,16.79,16.83,75200.0
2005-10-28 13:30:00,16.83,17.0,16.83,16.99,38800.0,16.83,17.0,16.83,16.99,38800.0
2005-10-28 14:00:00,16.99,17.11,16.94,17.06,94000.0,16.99,17.11,16.94,17.06,94000.0
2005-10-28 14:30:00,17.07,17.23,16.91,17.0,168000.0,17.07,17.23,16.91,17.0,168000.0
2005-10-28 15:00:00,17.02,17.16,17.02,17.14,66000.0,17.02,17.16,17.02,17.14,66000.0
2005-10-28 15:30:00,17.14,17.21,16.95,17.14,158400.0,17.14,17.21,16.95,17.14,158400.0
2005-10-31 09:30:00,17.25,17.36,17.25,17.31,115600.0,17.25,17.36,17.25,17.31,115600.0
2005-10-31 10:00:00,17.31,17.6,17.31,17.56,124400.0,17.31,17.6,17.31,17.56,124400.0
2005-10-31 10:30:00,17.57,17.57,17.3,17.4,174800.0,17.57,17.57,17.3,17.4,174800.0
2005-10-31 11:00:00,17.4,17.5,17.32,17.44,57600.0,17.4,17.5,17.32,17.44,57600.0
2005-10-31 11:30:00,17.44,17.5,17.37,17.5,80400.0,17.44,17.5,17.37,17.5,80400.0
2005-10-31 12:00:00,17.5,17.65,17.44,17.45,105600.0,17.5,17.65,17.44,17.45,105600.0
2005-10-31 12:30:00,17.45,17.73,17.45,17.72,55600.0,17.45,17.73,17.45,17.72,55600.0
2005-10-31 13:00:00,17.71,18.05,17.67,17.97,220400.0,17.71,18.05,17.67,17.97,220400.0
2005-10-31 13:30:00,17.97,18.0,17.83,17.87,145200.0,17.97,18.0,17.83,17.87,145200.0
2005-10-31 14:00:00,17.87,17.88,17.72,17.74,85600.0,17.87,17.88,17.72,17.74,85600.0
2005-10-31 14:30:00,17.76,17.83,17.72,17.81,76400.0,17.76,17.83,17.72,17.81,76400.0
2005-10-31 15:00:00,17.78,17.83,17.67,17.67,150800.0,17.78,17.83,17.67,17.67,150800.0
2005-10-31 15:30:00,17.67,17.71,17.51,17.51,450800.0,17.67,17.71,17.51,17.51,450800.0
2005-11-01 09:30:00,17.5,17.63,17.38,17.43,123600.0,17.5,17.63,17.38,17.43,123600.0
2005-11-01 10:00:00,17.43,17.52,17.39,17.49,96000.0,17.43,17.52,17.39,17.49,96000.0
2005-11-01 10:30:00,17.5,17.73,17.48,17.5,78400.0,17.5,17.73,17.48,17.5,78400.0
2005-11-01 11:00:00,17.47,17.49,17.32,17.41,117600.0,17.47,17.49,17.32,17.41,117600.0
2005-11-01 11:30:00,17.39,17.43,17.33,17.39,115200.0,17.39,17.43,17.33,17.39,115200.0
2005-11-01 12:00:00,17.41,17.47,17.38,17.42,59600.0,17.41,17.47,17.38,17.42,59600.0
2005-11-01 12:30:00,17.4,17.42,17.36,17.37,56800.0,17.4,17.42,17.36,17.37,56800.0
2005-11-01 13:00:00,17.45,17.45,17.31,17.35,132400.0,17.45,17.45,17.31,17.35,132400.0
2005-11-01 13:30:00,17.34,17.47,17.34,17.47,136400.0,17.34,17.47,17.34,17.47,136400.0
2005-11-01 14:00:00,17.45,17.47,17.4,17.43,87600.0,17.45,17.47,17.4,17.43,87600.0
2005-11-01 14:30:00,17.43,17.45,17.36,17.4,81600.0,17.43,17.45,17.36,17.4,81600.0
2005-11-01 15:00:00,17.4,17.41,17.36,17.36,156400.0,17.4,17.41,17.36,17.36,156400.0
2005-11-01 15:30:00,17.37,17.39,17.35,17.38,58800.0,17.37,17.39,17.35,17.38,58800.0
2005-11-02 09:30:00,17.38,17.49,17.38,17.46,67600.0,17.38,17.49,17.38,17.46,67600.0
2005-11-02 10:00:00,17.46,17.46,17.41,17.41,23600.0,17.46,17.46,17.41,17.41,23600.0
2005-11-02 10:30:00,17.42,17.43,17.4,17.43,21200.0,17.42,17.43,17.4,17.43,21200.0
2005-11-02 11:00:00,17.43,17.43,17.4,17.41,50400.0,17.43,17.43,17.4,17.41,50400.0
2005-11-02 11:30:00,17.42,17.44,17.42,17.43,18000.0,17.42,17.44,17.42,17.43,18000.0
2005-11-02 12:00:00,17.42,17.44,17.4,17.43,33200.0,17.42,17.44,17.4,17.43,33200.0
2005-11-02 12:30:00,17.43,17.43,17.41,17.42,52800.0,17.43,17.43,17.41,17.42,52800.0
2005-11-02 13:00:00,17.42,17.42,17.37,17.39,40400.0,17.42,17.42,17.37,17.39,40400.0
2005-11-02 13:30:00,17.4,17.41,17.39,17.39,54800.0,17.4,17.41,17.39,17.39,54800.0
2005-11-02 14:00:00,17.39,17.39,17.32,17.37,60400.0,17.39,17.39,17.32,17.37,60400.0
2005-11-02 14:30:00,17.36,17.39,17.35,17.38,47600.0,17.36,17.39,17.35,17.38,47600.0
2005-11-02 15:00:00,17.38,17.38,17.28,17.31,142800.0,17.38,17.38,17.28,17.31,142800.0
2005-11-02 15:30:00,17.3,17.32,17.24,17.3,181200.0,17.3,17.32,17.24,17.3,181200.0
2005-11-03 09:30:00,17.25,17.35,16.88,17.16,194400.0,17.25,17.35,16.88,17.16,194400.0
2005-11-03 10:00:00,17.16,17.16,16.99,17.05,187200.0,17.16,17.16,16.99,17.05,187200.0
2005-11-03 10:30:00,17.0,17.04,16.98,17.0,147600.0,17.0,17.04,16.98,17.0,147600.0
2005-11-03 11:00:00,17.0,17.0,16.96,16.96,169600.0,17.0,17.0,16.96,16.96,169600.0
2005-11-03 11:30:00,17.0,17.02,16.97,16.99,57200.0,17.0,17.02,16.97,16.99,57200.0
2005-11-03 12:00:00,17.0,17.0,16.98,17.0,16000.0,17.0,17.0,16.98,17.0,16000.0
2005-11-03 12:30:00,17.0,17.0,16.97,16.98,14400.0,17.0,17.0,16.97,16.98,14400.0
2005-11-03 13:00:00,16.98,17.03,16.97,17.01,42400.0,16.98,17.03,16.97,17.01,42400.0
2005-11-03 13:30:00,17.02,17.03,16.97,16.97,13600.0,17.02,17.03,16.97,16.97,13600.0
2005-11-03 14:00:00,16.98,16.98,16.82,16.86,49600.0,16.98,16.98,16.82,16.86,49600.0
2005-11-03 14:30:00,16.86,16.93,16.78,16.92,92800.0,16.86,16.93,16.78,16.92,92800.0
2005-11-03 15:00:00,16.91,16.98,16.9,16.98,70400.0,16.91,16.98,16.9,16.98,70400.0
2005-11-03 15:30:00,16.99,17.02,16.94,17.02,125200.0,16.99,17.02,16.94,17.02,125200.0
2005-11-04 09:30:00,17.04,17.05,16.94,17.0,56800.0,17.04,17.05,16.94,17.0,56800.0
2005-11-04 10:00:00,17.0,17.0,16.96,17.0,18400.0,17.0,17.0,16.96,17.0,18400.0
2005-11-04 10:30:00,17.0,17.0,16.98,16.98,20800.0,17.0,17.0,16.98,16.98,20800.0
2005-11-04 11:00:00,17.0,17.05,16.98,17.05,26400.0,17.0,17.05,16.98,17.05,26400.0
2005-11-04 11:30:00,17.04,17.05,16.99,17.05,11200.0,17.04,17.05,16.99,17.05,11200.0
2005-11-04 12:00:00,17.05,17.05,16.99,16.99,20000.0,17.05,17.05,16.99,16.99,20000.0
2005-11-04 12:30:00,17.0,17.04,16.98,17.02,42400.0,17.0,17.04,16.98,17.02,42400.0
2005-11-04 13:00:00,17.0,17.02,17.0,17.0,20000.0,17.0,17.02,17.0,17.0,20000.0
2005-11-04 13:30:00,17.0,17.01,16.92,16.93,30000.0,17.0,17.01,16.92,16.93,30000.0
2005-11-04 14:00:00,16.93,16.94,16.89,16.91,23600.0,16.93,16.94,16.89,16.91,23600.0
2005-11-04 14:30:00,16.92,16.93,16.82,16.9,44800.0,16.92,16.93,16.82,16.9,44800.0
2005-11-04 15:00:00,16.87,16.96,16.85,16.9,90000.0,16.87,16.96,16.85,16.9,90000.0
2005-11-04 15:30:00,16.92,17.0,16.9,17.0,82400.0,16.92,17.0,16.9,17.0,82400.0
2005-11-07 09:30:00,16.75,17.23,16.75,17.07,124800.0,16.75,17.23,16.75,17.07,124800.0
2005-11-07 10:00:00,17.07,17.15,16.97,17.02,55200.0,17.07,17.15,16.97,17.02,55200.0
2005-11-07 10:30:00,17.0,17.16,16.99,17.12,24400.0,17.0,17.16,16.99,17.12,24400.0
2005-11-07 11:00:00,17.11,17.11,17.04,17.07,11200.0,17.11,17.11,17.04,17.07,11200.0
2005-11-07 11:30:00,17.07,17.15,17.07,17.11,17200.0,17.07,17.15,17.07,17.11,17200.0
2005-11-07 12:00:00,17.12,17.17,17.11,17.12,18800.0,17.12,17.17,17.11,17.12,18800.0
2005-11-07 12:30:00,17.12,17.14,17.11,17.12,3200.0,17.12,17.14,17.11,17.12,3200.0
2005-11-07 13:00:00,17.12,17.15,17.11,17.11,8000.0,17.12,17.15,17.11,17.11,8000.0
2005-11-07 13:30:00,17.07,17.16,17.05,17.08,109200.0,17.07,17.16,17.05,17.08,109200.0
2005-11-07 14:00:00,17.07,17.18,17.07,17.18,20400.0,17.07,17.18,17.07,17.18,20400.0
2005-11-07 14:30:00,17.21,17.24,17.18,17.18,27200.0,17.21,17.24,17.18,17.18,27200.0
2005-11-07 15:00:00,17.2,17.22,17.18,17.2,48800.0,17.2,17.22,17.18,17.2,48800.0
2005-11-07 15:30:00,17.2,17.23,17.18,17.18,54400.0,17.2,17.23,17.18,17.18,54400.0
2005-11-08 09:30:00,17.18,17.25,17.06,17.15,45600.0,17.18,17.25,17.06,17.15,45600.0
2005-11-08 10:00:00,17.18,17.18,17.04,17.07,40800.0,17.18,17.18,17.04,17.07,40800.0
2005-11-08 10:30:00,17.08,17.11,17.05,17.05,14800.0,17.08,17.11,17.05,17.05,14800.0
2005-11-08 11:00:00,17.05,17.09,17.0,17.05,82000.0,17.05,17.09,17.0,17.05,82000.0
2005-11-08 11:30:00,17.07,17.08,17.07,17.08,3600.0,17.07,17.08,17.07,17.08,3600.0
2005-11-08 12:00:00,17.06,17.07,17.05,17.05,4800.0,17.06,17.07,17.05,17.05,4800.0
2005-11-08 12:30:00,17.05,17.06,17.04,17.04,6800.0,17.05,17.06,17.04,17.04,6800.0
2005-11-08 13:00:00,17.04,17.06,17.03,17.06,5200.0,17.04,17.06,17.03,17.06,5200.0
2005-11-08 13:30:00,17.06,17.06,17.05,17.05,4000.0,17.06,17.06,17.05,17.05,4000.0
2005-11-08 14:00:00,17.06,17.07,17.06,17.06,2800.0,17.06,17.07,17.06,17.06,2800.0
2005-11-08 14:30:00,17.08,17.08,17.06,17.08,11600.0,17.08,17.08,17.06,17.08,11600.0
2005-11-08 15:00:00,17.07,17.08,17.06,17.07,12400.0,17.07,17.08,17.06,17.07,12400.0
2005-11-08 15:30:00,17.08,17.08,17.05,17.07,34400.0,17.08,17.08,17.05,17.07,34400.0
2005-11-09 09:30:00,17.04,17.08,17.02,17.07,32400.0,17.04,17.08,17.02,17.07,32400.0
2005-11-09 10:00:00,17.08,17.11,17.07,17.09,22800.0,17.08,17.11,17.07,17.09,22800.0
2005-11-09 10:30:00,17.1,17.16,17.1,17.14,18000.0,17.1,17.16,17.1,17.14,18000.0
2005-11-09 11:00:00,17.13,17.14,17.11,17.14,14800.0,17.13,17.14,17.11,17.14,14800.0
2005-11-09 11:30:00,17.14,17.14,17.11,17.13,24000.0,17.14,17.14,17.11,17.13,24000.0
2005-11-09 12:00:00,17.11,17.15,17.09,17.14,48000.0,17.11,17.15,17.09,17.14,48000.0
2005-11-09 12:30:00,17.14,17.17,17.09,17.17,67600.0,17.14,17.17,17.09,17.17,67600.0
2005-11-09 13:00:00,17.17,17.17,17.13,17.13,23600.0,17.17,17.17,17.13,17.13,23600.0
2005-11-09 13:30:00,17.13,17.15,17.1,17.12,9600.0,17.13,17.15,17.1,17.12,9600.0
2005-11-09 14:00:00,17.12,17.17,17.12,17.17,4000.0,17.12,17.17,17.12,17.17,4000.0
2005-11-09 14:30:00,17.17,17.17,17.11,17.13,48000.0,17.17,17.17,17.11,17.13,48000.0
2005-11-09 15:00:00,17.14,17.23,17.13,17.22,18800.0,17.14,17.23,17.13,17.22,18800.0
2005-11-09 15:30:00,17.23,17.29,17.21,17.29,76400.0,17.23,17.29,17.21,17.29,76400.0
2005-11-10 09:30:00,17.27,17.47,17.27,17.43,76000.0,17.27,17.47,17.27,17.43,76000.0
2005-11-10 10:00:00,17.42,17.42,17.28,17.29,45200.0,17.42,17.42,17.28,17.29,45200.0
2005-11-10 10:30:00,17.3,17.37,17.3,17.3,14800.0,17.3,17.37,17.3,17.3,14800.0
2005-11-10 11:00:00,17.33,17.42,17.24,17.27,60000.0,17.33,17.42,17.24,17.27,60000.0
2005-11-10 11:30:00,17.3,17.35,17.3,17.33,14000.0,17.3,17.35,17.3,17.33,14000.0
2005-11-10 12:00:00,17.35,17.45,17.34,17.37,52400.0,17.35,17.45,17.34,17.37,52400.0
2005-11-10 12:30:00,17.37,17.44,17.36,17.44,8800.0,17.37,17.44,17.36,17.44,8800.0
2005-11-10 13:00:00,17.42,17.47,17.38,17.44,29600.0,17.42,17.47,17.38,17.44,29600.0
2005-11-10 13:30:00,17.43,17.49,17.43,17.47,9200.0,17.43,17.49,17.43,17.47,9200.0
2005-11-10 14:00:00,17.48,17.49,17.36,17.38,64800.0,17.48,17.49,17.36,17.38,64800.0
2005-11-10 14:30:00,17.43,17.48,17.42,17.48,23200.0,17.43,17.48,17.42,17.48,23200.0
2005-11-10 15:00:00,17.48,17.58,17.48,17.54,64400.0,17.48,17.58,17.48,17.54,64400.0
2005-11-10 15:30:00,17.54,17.57,17.52,17.57,53200.0,17.54,17.57,17.52,17.57,53200.0
2005-11-11 09:30:00,17.49,17.69,17.49,17.63,62000.0,17.49,17.69,17.49,17.63,62000.0
2005-11-11 10:00:00,17.63,17.65,17.56,17.6,24800.0,17.63,17.65,17.56,17.6,24800.0
2005-11-11 10:30:00,17.6,17.66,17.6,17.65,16800.0,17.6,17.66,17.6,17.65,16800.0
2005-11-11 11:00:00,17.64,17.65,17.6,17.6,24800.0,17.64,17.65,17.6,17.6,24800.0
2005-11-11 11:30:00,17.59,17.61,17.5,17.5,32400.0,17.59,17.61,17.5,17.5,32400.0
2005-11-11 12:00:00,17.5,17.53,17.5,17.5,15200.0,17.5,17.53,17.5,17.5,15200.0
2005-11-11 12:30:00,17.5,17.51,17.5,17.51,6800.0,17.5,17.51,17.5,17.51,6800.0
2005-11-11 13:00:00,17.51,17.58,17.51,17.58,7200.0,17.51,17.58,17.51,17.58,7200.0
2005-11-11 13:30:00,17.59,17.63,17.58,17.62,25200.0,17.59,17.63,17.58,17.62,25200.0
2005-11-11 14:00:00,17.63,17.63,17.62,17.63,5600.0,17.63,17.63,17.62,17.63,5600.0
2005-11-11 14:30:00,17.62,17.63,17.58,17.58,10800.0,17.62,17.63,17.58,17.58,10800.0
2005-11-11 15:00:00,17.59,17.6,17.59,17.6,6400.0,17.59,17.6,17.59,17.6,6400.0
2005-11-11 15:30:00,17.6,17.63,17.6,17.61,21600.0,17.6,17.63,17.6,17.61,21600.0
2005-11-14 09:30:00,17.58,17.72,17.58,17.68,33600.0,17.58,17.72,17.58,17.68,33600.0
2005-11-14 10:00:00,17.71,17.71,17.66,17.68,16400.0,17.71,17.71,17.66,17.68,16400.0
2005-11-14 10:30:00,17.68,17.68,17.61,17.63,22400.0,17.68,17.68,17.61,17.63,22400.0
2005-11-14 11:00:00,17.64,17.64,17.61,17.63,19600.0,17.64,17.64,17.61,17.63,19600.0
2005-11-14 11:30:00,17.63,17.63,17.6,17.63,20800.0,17.63,17.63,17.6,17.63,20800.0
2005-11-14 12:00:00,17.61,17.63,17.6,17.63,8800.0,17.61,17.63,17.6,17.63,8800.0
2005-11-14 12:30:00,17.63,17.63,17.61,17.63,3600.0,17.63,17.63,17.61,17.63,3600.0
2005-11-14 13:00:00,17.62,17.63,17.59,17.59,8800.0,17.62,17.63,17.59,17.59,8800.0
2005-11-14 13:30:00,17.59,17.63,17.59,17.61,13200.0,17.59,17.63,17.59,17.61,13200.0
2005-11-14 14:00:00,17.62,17.63,17.54,17.59,42800.0,17.62,17.63,17.54,17.59,42800.0
2005-11-14 14:30:00,17.6,17.63,17.5,17.56,84400.0,17.6,17.63,17.5,17.56,84400.0
2005-11-14 15:00:00,17.54,17.61,17.52,17.56,19200.0,17.54,17.61,17.52,17.56,19200.0
2005-11-14 15:30:00,17.55,17.62,17.55,17.57,44800.0,17.55,17.62,17.55,17.57,44800.0
2005-11-15 09:30:00,17.5,17.69,17.47,17.63,28800.0,17.5,17.69,17.47,17.63,28800.0
2005-11-15 10:00:00,17.63,17.66,17.58,17.65,32400.0,17.63,17.66,17.58,17.65,32400.0
2005-11-15 10:30:00,17.65,17.66,17.62,17.65,16400.0,17.65,17.66,17.62,17.65,16400.0
2005-11-15 11:00:00,17.66,17.67,17.62,17.67,61600.0,17.66,17.67,17.62,17.67,61600.0
2005-11-15 11:30:00,17.68,17.68,17.63,17.65,49200.0,17.68,17.68,17.63,17.65,49200.0
2005-11-15 12:00:00,17.68,17.74,17.65,17.73,24000.0,17.68,17.74,17.65,17.73,24000.0
2005-11-15 12:30:00,17.72,17.74,17.72,17.74,13600.0,17.72,17.74,17.72,17.74,13600.0
2005-11-15 13:00:00,17.74,17.74,17.69,17.71,31200.0,17.74,17.74,17.69,17.71,31200.0
2005-11-15 13:30:00,17.71,17.74,17.69,17.7,26400.0,17.71,17.74,17.69,17.7,26400.0
2005-11-15 14:00:00,17.71,17.71,17.64,17.68,9200.0,17.71,17.71,17.64,17.68,9200.0
2005-11-15 14:30:00,17.68,17.71,17.66,17.66,7200.0,17.68,17.71,17.66,17.66,7200.0
2005-11-15 15:00:00,17.66,17.66,17.58,17.65,64000.0,17.66,17.66,17.58,17.65,64000.0
2005-11-15 15:30:00,17.65,17.72,17.61,17.65,44400.0,17.65,17.72,17.61,17.65,44400.0
2005-11-16 09:30:00,17.58,17.7,17.58,17.67,69200.0,17.58,17.7,17.58,17.67,69200.0
2005-11-16 10:00:00,17.66,17.7,17.65,17.65,11600.0,17.66,17.7,17.65,17.65,11600.0
2005-11-16 10:30:00,17.66,17.81,17.63,17.78,46800.0,17.66,17.81,17.63,17.78,46800.0
2005-11-16 11:00:00,17.78,17.82,17.68,17.74,60800.0,17.78,17.82,17.68,17.74,60800.0
2005-11-16 11:30:00,17.71,17.79,17.69,17.77,46400.0,17.71,17.79,17.69,17.77,46400.0
2005-11-16 12:00:00,17.78,17.78,17.74,17.75,19600.0,17.78,17.78,17.74,17.75,19600.0
2005-11-16 12:30:00,17.73,17.8,17.73,17.79,4800.0,17.73,17.8,17.73,17.79,4800.0
2005-11-16 13:00:00,17.76,17.77,17.68,17.76,46000.0,17.76,17.77,17.68,17.76,46000.0
2005-11-16 13:30:00,17.75,17.76,17.7,17.76,29600.0,17.75,17.76,17.7,17.76,29600.0
2005-11-16 14:00:00,17.78,17.83,17.75,17.8,38800.0,17.78,17.83,17.75,17.8,38800.0
2005-11-16 14:30:00,17.77,17.79,17.7,17.73,67200.0,17.77,17.79,17.7,17.73,67200.0
2005-11-16 15:00:00,17.74,18.0,17.7,17.74,62000.0,17.74,18.0,17.7,17.74,62000.0
2005-11-16 15:30:00,17.72,17.77,17.63,17.71,86400.0,17.72,17.77,17.63,17.71,86400.0
2005-11-17 09:30:00,17.82,17.96,17.71,17.82,26800.0,17.82,17.96,17.71,17.82,26800.0
2005-11-17 10:00:00,17.8,17.84,17.73,17.83,36000.0,17.8,17.84,17.73,17.83,36000.0
2005-11-17 10:30:00,17.82,17.9,17.81,17.84,44400.0,17.82,17.9,17.81,17.84,44400.0
2005-11-17 11:00:00,17.85,17.85,17.81,17.84,21600.0,17.85,17.85,17.81,17.84,21600.0
2005-11-17 11:30:00,17.85,17.85,17.83,17.84,8400.0,17.85,17.85,17.83,17.84,8400.0
2005-11-17 12:00:00,17.84,17.85,17.84,17.85,2400.0,17.84,17.85,17.84,17.85,2400.0
2005-11-17 12:30:00,17.85,17.85,17.84,17.85,15600.0,17.85,17.85,17.84,17.85,15600.0
2005-11-17 13:00:00,17.85,17.85,17.84,17.84,15200.0,17.85,17.85,17.84,17.84,15200.0
2005-11-17 13:30:00,17.84,17.84,17.83,17.83,13200.0,17.84,17.84,17.83,17.83,13200.0
2005-11-17 14:00:00,17.83,17.83,17.81,17.83,49600.0,17.83,17.83,17.81,17.83,49600.0
2005-11-17 14:30:00,17.85,17.85,17.83,17.84,26800.0,17.85,17.85,17.83,17.84,26800.0
2005-11-17 15:00:00,17.85,17.91,17.84,17.89,34400.0,17.85,17.91,17.84,17.89,34400.0
2005-11-17 15:30:00,17.88,17.93,17.88,17.93,34400.0,17.88,17.93,17.88,17.93,34400.0
2005-11-18 09:30:00,18.0,18.04,17.93,18.01,24400.0,18.0,18.04,17.93,18.01,24400.0
2005-11-18 10:00:00,17.98,18.0,17.94,17.94,26000.0,17.98,18.0,17.94,17.94,26000.0
2005-11-18 10:30:00,17.98,17.98,17.88,17.88,5600.0,17.98,17.98,17.88,17.88,5600.0
2005-11-18 11:00:00,17.91,17.92,17.79,17.81,36000.0,17.91,17.92,17.79,17.81,36000.0
2005-11-18 11:30:00,17.82,17.88,17.82,17.82,13200.0,17.82,17.88,17.82,17.82,13200.0
2005-11-18 12:00:00,17.86,17.88,17.85,17.85,54800.0,17.86,17.88,17.85,17.85,54800.0
2005-11-18 12:30:00,17.86,17.88,17.85,17.88,23200.0,17.86,17.88,17.85,17.88,23200.0
2005-11-18 13:00:00,17.88,17.93,17.87,17.91,26000.0,17.88,17.93,17.87,17.91,26000.0
2005-11-18 13:30:00,17.89,17.94,17.88,17.93,19600.0,17.89,17.94,17.88,17.93,19600.0
2005-11-18 14:00:00,17.95,17.95,17.91,17.91,20800.0,17.95,17.95,17.91,17.91,20800.0
2005-11-18 14:30:00,17.91,17.94,17.89,17.89,42400.0,17.91,17.94,17.89,17.89,42400.0
2005-11-18 15:00:00,17.9,17.92,17.9,17.9,18400.0,17.9,17.92,17.9,17.9,18400.0
2005-11-18 15:30:00,17.91,17.99,17.91,17.96,78400.0,17.91,17.99,17.91,17.96,78400.0
2005-11-21 09:30:00,17.89,17.96,17.86,17.9,70800.0,17.89,17.96,17.86,17.9,70800.0
2005-11-21 10:00:00,17.9,17.95,17.9,17.9,24800.0,17.9,17.95,17.9,17.9,24800.0
2005-11-21 10:30:00,17.91,18.08,17.91,18.02,60400.0,17.91,18.08,17.91,18.02,60400.0
2005-11-21 11:00:00,18.04,18.05,18.0,18.0,11200.0,18.04,18.05,18.0,18.0,11200.0
2005-11-21 11:30:00,18.0,18.0,18.0,18.0,12800.0,18.0,18.0,18.0,18.0,12800.0
2005-11-21 12:00:00,18.01,18.06,18.0,18.04,17200.0,18.01,18.06,18.0,18.04,17200.0
2005-11-21 12:30:00,18.06,18.13,18.02,18.12,39600.0,18.06,18.13,18.02,18.12,39600.0
2005-11-21 13:00:00,18.13,18.18,18.13,18.14,26400.0,18.13,18.18,18.13,18.14,26400.0
2005-11-21 13:30:00,18.16,18.21,18.15,18.2,28800.0,18.16,18.21,18.15,18.2,28800.0
2005-11-21 14:00:00,18.2,18.21,18.15,18.17,19600.0,18.2,18.21,18.15,18.17,19600.0
2005-11-21 14:30:00,18.18,18.21,18.17,18.21,17200.0,18.18,18.21,18.17,18.21,17200.0
2005-11-21 15:00:00,18.2,18.24,18.2,18.24,17600.0,18.2,18.24,18.2,18.24,17600.0
2005-11-21 15:30:00,18.25,18.25,18.18,18.25,101600.0,18.25,18.25,18.18,18.25,101600.0
2005-11-22 09:30:00,18.13,18.21,18.01,18.21,70400.0,18.13,18.21,18.01,18.21,70400.0
2005-11-22 10:00:00,18.21,18.25,18.17,18.22,35200.0,18.21,18.25,18.17,18.22,35200.0
2005-11-22 10:30:00,18.2,18.23,18.2,18.22,31600.0,18.2,18.23,18.2,18.22,31600.0
2005-11-22 11:00:00,18.23,18.27,18.21,18.26,42400.0,18.23,18.27,18.21,18.26,42400.0
2005-11-22 11:30:00,18.25,18.34,18.19,18.32,54000.0,18.25,18.34,18.19,18.32,54000.0
2005-11-22 12:00:00,18.31,18.34,18.28,18.32,17600.0,18.31,18.34,18.28,18.32,17600.0
2005-11-22 12:30:00,18.33,18.38,18.3,18.34,28000.0,18.33,18.38,18.3,18.34,28000.0
2005-11-22 13:00:00,18.33,18.37,18.33,18.37,12800.0,18.33,18.37,18.33,18.37,12800.0
2005-11-22 13:30:00,18.36,18.36,18.33,18.35,23200.0,18.36,18.36,18.33,18.35,23200.0
2005-11-22 14:00:00,18.35,18.43,18.31,18.35,52800.0,18.35,18.43,18.31,18.35,52800.0
2005-11-22 14:30:00,18.37,18.4,18.29,18.36,41200.0,18.37,18.4,18.29,18.36,41200.0
2005-11-22 15:00:00,18.37,18.45,18.37,18.43,51600.0,18.37,18.45,18.37,18.43,51600.0
2005-11-22 15:30:00,18.43,18.48,18.42,18.47,74000.0,18.43,18.48,18.42,18.47,74000.0
2005-11-23 09:30:00,18.43,18.49,18.35,18.46,32800.0,18.43,18.49,18.35,18.46,32800.0
2005-11-23 10:00:00,18.47,18.47,18.39,18.41,12400.0,18.47,18.47,18.39,18.41,12400.0
2005-11-23 10:30:00,18.42,18.43,18.39,18.4,21200.0,18.42,18.43,18.39,18.4,21200.0
2005-11-23 11:00:00,18.4,18.42,18.29,18.36,19200.0,18.4,18.42,18.29,18.36,19200.0
2005-11-23 11:30:00,18.39,18.39,18.34,18.37,18400.0,18.39,18.39,18.34,18.37,18400.0
2005-11-23 12:00:00,18.36,18.37,18.34,18.36,19200.0,18.36,18.37,18.34,18.36,19200.0
2005-11-23 12:30:00,18.36,18.37,18.31,18.31,29600.0,18.36,18.37,18.31,18.31,29600.0
2005-11-23 13:00:00,18.31,18.34,18.31,18.33,21200.0,18.31,18.34,18.31,18.33,21200.0
2005-11-23 13:30:00,18.34,18.36,18.32,18.36,3600.0,18.34,18.36,18.32,18.36,3600.0
2005-11-23 14:00:00,18.36,18.36,18.33,18.33,27600.0,18.36,18.36,18.33,18.33,27600.0
2005-11-23 14:30:00,18.35,18.36,18.33,18.34,8000.0,18.35,18.36,18.33,18.34,8000.0
2005-11-23 15:00:00,18.34,18.36,18.33,18.36,34400.0,18.34,18.36,18.33,18.36,34400.0
2005-11-23 15:30:00,18.36,18.36,18.31,18.31,46000.0,18.36,18.36,18.31,18.31,46000.0
2005-11-25 09:30:00,18.3,18.36,18.3,18.33,32400.0,18.3,18.36,18.3,18.33,32400.0
2005-11-25 10:00:00,18.31,18.34,18.21,18.21,6800.0,18.31,18.34,18.21,18.21,6800.0
2005-11-25 10:30:00,18.24,18.32,18.23,18.3,14000.0,18.24,18.32,18.23,18.3,14000.0
2005-11-25 11:00:00,18.31,18.33,18.29,18.32,12000.0,18.31,18.33,18.29,18.32,12000.0
2005-11-25 11:30:00,18.29,18.35,18.29,18.35,26000.0,18.29,18.35,18.29,18.35,26000.0
2005-11-25 12:00:00,18.36,18.37,18.33,18.36,4400.0,18.36,18.37,18.33,18.36,4400.0
2005-11-25 12:30:00,18.36,18.38,18.34,18.36,4800.0,18.36,18.38,18.34,18.36,4800.0
2005-11-25 13:00:00,18.31,18.31,18.31,18.31,7200.0,18.31,18.31,18.31,18.31,7200.0
2005-11-25 13:30:00,18.31,18.31,18.31,18.31,0.0,18.31,18.31,18.31,18.31,0.0
2005-11-25 14:00:00,18.31,18.31,18.31,18.31,0.0,18.31,18.31,18.31,18.31,0.0
2005-11-25 14:30:00,18.31,18.31,18.31,18.31,0.0,18.31,18.31,18.31,18.31,0.0
2005-11-25 15:00:00,18.31,18.31,18.31,18.31,0.0,18.31,18.31,18.31,18.31,0.0
2005-11-28 09:30:00,18.22,18.3,18.16,18.18,40400.0,18.22,18.3,18.16,18.18,40400.0
2005-11-28 10:00:00,18.19,18.26,18.08,18.1,37200.0,18.19,18.26,18.08,18.1,37200.0
2005-11-28 10:30:00,18.15,18.28,18.15,18.22,32400.0,18.15,18.28,18.15,18.22,32400.0
2005-11-28 11:00:00,18.22,18.29,18.16,18.25,26800.0,18.22,18.29,18.16,18.25,26800.0
2005-11-28 11:30:00,18.24,18.24,18.16,18.17,19200.0,18.24,18.24,18.16,18.17,19200.0
2005-11-28 12:00:00,18.18,18.2,18.18,18.18,11200.0,18.18,18.2,18.18,18.18,11200.0
2005-11-28 12:30:00,18.18,18.2,18.18,18.2,14800.0,18.18,18.2,18.18,18.2,14800.0
2005-11-28 13:00:00,18.2,18.24,18.18,18.2,19600.0,18.2,18.24,18.18,18.2,19600.0
2005-11-28 13:30:00,18.21,18.21,18.15,18.15,32400.0,18.21,18.21,18.15,18.15,32400.0
2005-11-28 14:00:00,18.15,18.15,18.05,18.06,93200.0,18.15,18.15,18.05,18.06,93200.0
2005-11-28 14:30:00,18.07,18.13,18.07,18.1,33600.0,18.07,18.13,18.07,18.1,33600.0
2005-11-28 15:00:00,18.1,18.1,18.08,18.09,22400.0,18.1,18.1,18.08,18.09,22400.0
2005-11-28 15:30:00,18.09,18.09,18.01,18.04,52000.0,18.09,18.09,18.01,18.04,52000.0
2005-11-29 09:30:00,18.0,18.05,17.97,18.05,56400.0,18.0,18.05,17.97,18.05,56400.0
2005-11-29 10:00:00,18.05,18.11,18.05,18.08,18000.0,18.05,18.11,18.05,18.08,18000.0
2005-11-29 10:30:00,18.09,18.13,18.08,18.11,14800.0,18.09,18.13,18.08,18.11,14800.0
2005-11-29 11:00:00,18.12,18.13,18.08,18.09,29600.0,18.12,18.13,18.08,18.09,29600.0
2005-11-29 11:30:00,18.1,18.11,18.05,18.05,13600.0,18.1,18.11,18.05,18.05,13600.0
2005-11-29 12:00:00,18.04,18.1,18.04,18.1,6800.0,18.04,18.1,18.04,18.1,6800.0
2005-11-29 12:30:00,18.1,18.11,18.07,18.1,5200.0,18.1,18.11,18.07,18.1,5200.0
2005-11-29 13:00:00,18.09,18.1,18.09,18.09,25200.0,18.09,18.1,18.09,18.09,25200.0
2005-11-29 13:30:00,18.09,18.09,18.01,18.01,36000.0,18.09,18.09,18.01,18.01,36000.0
2005-11-29 14:00:00,18.04,18.05,18.02,18.03,23200.0,18.04,18.05,18.02,18.03,23200.0
2005-11-29 14:30:00,18.03,18.07,17.99,17.99,44000.0,18.03,18.07,17.99,17.99,44000.0
2005-11-29 15:00:00,18.0,18.01,17.93,17.94,62000.0,18.0,18.01,17.93,17.94,62000.0
2005-11-29 15:30:00,17.95,18.02,17.94,17.94,36800.0,17.95,18.02,17.94,17.94,36800.0
2005-11-30 09:30:00,17.95,18.0,17.94,18.0,35600.0,17.95,18.0,17.94,18.0,35600.0
2005-11-30 10:00:00,18.0,18.0,17.96,18.0,10000.0,18.0,18.0,17.96,18.0,10000.0
2005-11-30 10:30:00,18.0,18.0,17.99,18.0,3200.0,18.0,18.0,17.99,18.0,3200.0
2005-11-30 11:00:00,18.0,18.0,17.98,17.98,16400.0,18.0,18.0,17.98,17.98,16400.0
2005-11-30 11:30:00,17.99,18.0,17.96,17.96,4800.0,17.99,18.0,17.96,17.96,4800.0
2005-11-30 12:00:00,17.97,17.99,17.96,17.97,4400.0,17.97,17.99,17.96,17.97,4400.0
2005-11-30 12:30:00,17.97,17.98,17.97,17.97,3200.0,17.97,17.98,17.97,17.97,3200.0
2005-11-30 13:00:00,17.98,17.98,17.96,17.97,12000.0,17.98,17.98,17.96,17.97,12000.0
2005-11-30 13:30:00,17.97,17.97,17.91,17.92,30800.0,17.97,17.97,17.91,17.92,30800.0
2005-11-30 14:00:00,17.92,17.93,17.92,17.93,14400.0,17.92,17.93,17.92,17.93,14400.0
2005-11-30 14:30:00,17.93,17.93,17.89,17.91,20000.0,17.93,17.93,17.89,17.91,20000.0
2005-11-30 15:00:00,17.9,17.92,17.9,17.91,30400.0,17.9,17.92,17.9,17.91,30400.0
2005-11-30 15:30:00,17.91,17.93,17.9,17.93,41200.0,17.91,17.93,17.9,17.93,41200.0
2005-12-01 09:30:00,17.9,18.1,17.9,18.09,16000.0,17.9,18.1,17.9,18.09,16000.0
2005-12-01 10:00:00,18.09,18.09,18.03,18.04,36000.0,18.09,18.09,18.03,18.04,36000.0
2005-12-01 10:30:00,18.04,18.06,18.01,18.05,32800.0,18.04,18.06,18.01,18.05,32800.0
2005-12-01 11:00:00,18.04,18.04,17.99,18.0,15600.0,18.04,18.04,17.99,18.0,15600.0
2005-12-01 11:30:00,17.99,18.01,17.99,18.0,6800.0,17.99,18.01,17.99,18.0,6800.0
2005-12-01 12:00:00,18.0,18.0,17.97,18.0,28400.0,18.0,18.0,17.97,18.0,28400.0
2005-12-01 12:30:00,18.0,18.0,18.0,18.0,12800.0,18.0,18.0,18.0,18.0,12800.0
2005-12-01 13:00:00,18.0,18.0,18.0,18.0,16000.0,18.0,18.0,18.0,18.0,16000.0
2005-12-01 13:30:00,18.0,18.0,18.0,18.0,7200.0,18.0,18.0,18.0,18.0,7200.0
2005-12-01 14:00:00,18.0,18.0,17.99,18.0,55600.0,18.0,18.0,17.99,18.0,55600.0
2005-12-01 14:30:00,18.0,18.0,17.99,18.0,27600.0,18.0,18.0,17.99,18.0,27600.0
2005-12-01 15:00:00,18.0,18.0,17.98,17.98,28000.0,18.0,18.0,17.98,17.98,28000.0
2005-12-01 15:30:00,17.98,17.99,17.92,17.98,63200.0,17.98,17.99,17.92,17.98,63200.0
2005-12-02 09:30:00,17.87,18.0,17.87,17.99,45200.0,17.87,18.0,17.87,17.99,45200.0
2005-12-02 10:00:00,18.0,18.03,17.95,18.03,24000.0,18.0,18.03,17.95,18.03,24000.0
2005-12-02 10:30:00,18.03,18.03,17.97,17.99,46800.0,18.03,18.03,17.97,17.99,46800.0
2005-12-02 11:00:00,18.0,18.0,17.99,18.0,16000.0,18.0,18.0,17.99,18.0,16000.0
2005-12-02 11:30:00,18.0,18.05,17.99,18.05,101600.0,18.0,18.05,17.99,18.05,101600.0
2005-12-02 12:00:00,18.03,18.05,18.0,18.0,64000.0,18.03,18.05,18.0,18.0,64000.0
2005-12-02 12:30:00,18.02,18.03,18.0,18.02,8800.0,18.02,18.03,18.0,18.02,8800.0
2005-12-02 13:00:00,18.03,18.03,18.0,18.0,34800.0,18.03,18.03,18.0,18.0,34800.0
2005-12-02 13:30:00,18.0,18.01,18.0,18.0,10400.0,18.0,18.01,18.0,18.0,10400.0
2005-12-02 14:00:00,18.0,18.03,18.0,18.02,68400.0,18.0,18.03,18.0,18.02,68400.0
2005-12-02 14:30:00,18.04,18.04,17.98,18.0,23600.0,18.04,18.04,17.98,18.0,23600.0
2005-12-02 15:00:00,18.01,18.12,18.01,18.11,10000.0,18.01,18.12,18.01,18.11,10000.0
2005-12-02 15:30:00,18.12,18.2,18.1,18.17,52000.0,18.12,18.2,18.1,18.17,52000.0
2005-12-05 09:30:00,18.21,18.21,18.1,18.12,23200.0,18.21,18.21,18.1,18.12,23200.0
2005-12-05 10:00:00,18.14,18.15,18.09,18.09,22000.0,18.14,18.15,18.09,18.09,22000.0
2005-12-05 10:30:00,18.1,18.14,18.1,18.12,33200.0,18.1,18.14,18.1,18.12,33200.0
2005-12-05 11:00:00,18.11,18.12,18.01,18.05,16800.0,18.11,18.12,18.01,18.05,16800.0
2005-12-05 11:30:00,18.03,18.05,17.93,18.0,95600.0,18.03,18.05,17.93,18.0,95600.0
2005-12-05 12:00:00,17.99,18.03,17.93,18.03,30800.0,17.99,18.03,17.93,18.03,30800.0
2005-12-05 12:30:00,18.03,18.04,18.03,18.04,4800.0,18.03,18.04,18.03,18.04,4800.0
2005-12-05 13:00:00,18.05,18.09,18.04,18.04,43600.0,18.05,18.09,18.04,18.04,43600.0
2005-12-05 13:30:00,18.07,18.07,18.06,18.06,3200.0,18.07,18.07,18.06,18.06,3200.0
2005-12-05 14:00:00,18.07,18.07,18.06,18.06,27200.0,18.07,18.07,18.06,18.06,27200.0
2005-12-05 14:30:00,18.07,18.15,18.07,18.09,39600.0,18.07,18.15,18.07,18.09,39600.0
2005-12-05 15:00:00,18.1,18.17,18.06,18.16,20800.0,18.1,18.17,18.06,18.16,20800.0
2005-12-05 15:30:00,18.17,18.18,18.1,18.11,111600.0,18.17,18.18,18.1,18.11,111600.0
2005-12-06 09:30:00,18.18,18.27,18.11,18.22,24800.0,18.18,18.27,18.11,18.22,24800.0
2005-12-06 10:00:00,18.21,18.28,18.18,18.27,9600.0,18.21,18.28,18.18,18.27,9600.0
2005-12-06 10:30:00,18.29,18.29,18.22,18.24,10400.0,18.29,18.29,18.22,18.24,10400.0
2005-12-06 11:00:00,18.27,18.3,18.25,18.27,3200.0,18.27,18.3,18.25,18.27,3200.0
2005-12-06 11:30:00,18.28,18.28,18.25,18.25,9600.0,18.28,18.28,18.25,18.25,9600.0
2005-12-06 12:00:00,18.25,18.26,18.24,18.25,12400.0,18.25,18.26,18.24,18.25,12400.0
2005-12-06 12:30:00,18.26,18.27,18.24,18.25,8800.0,18.26,18.27,18.24,18.25,8800.0
2005-12-06 13:00:00,18.25,18.27,18.24,18.24,14800.0,18.25,18.27,18.24,18.24,14800.0
2005-12-06 13:30:00,18.25,18.26,18.24,18.25,9600.0,18.25,18.26,18.24,18.25,9600.0
2005-12-06 14:00:00,18.25,18.29,18.25,18.29,61200.0,18.25,18.29,18.25,18.29,61200.0
2005-12-06 14:30:00,18.3,18.32,18.29,18.29,44000.0,18.3,18.32,18.29,18.29,44000.0
2005-12-06 15:00:00,18.3,18.3,18.25,18.25,32800.0,18.3,18.3,18.25,18.25,32800.0
2005-12-06 15:30:00,18.23,18.27,18.12,18.17,55600.0,18.23,18.27,18.12,18.17,55600.0
2005-12-07 09:30:00,18.11,18.11,18.0,18.06,40000.0,18.11,18.11,18.0,18.06,40000.0
2005-12-07 10:00:00,18.08,18.13,18.05,18.05,22400.0,18.08,18.13,18.05,18.05,22400.0
2005-12-07 10:30:00,18.02,18.1,18.02,18.06,8400.0,18.02,18.1,18.02,18.06,8400.0
2005-12-07 11:00:00,18.06,18.13,18.04,18.13,5600.0,18.06,18.13,18.04,18.13,5600.0
2005-12-07 11:30:00,18.14,18.26,18.12,18.26,18800.0,18.14,18.26,18.12,18.26,18800.0
2005-12-07 12:00:00,18.28,18.31,18.25,18.31,35200.0,18.28,18.31,18.25,18.31,35200.0
2005-12-07 12:30:00,18.31,18.31,18.29,18.29,8000.0,18.31,18.31,18.29,18.29,8000.0
2005-12-07 13:00:00,18.29,18.3,18.26,18.26,12400.0,18.29,18.3,18.26,18.26,12400.0
2005-12-07 13:30:00,18.24,18.24,18.19,18.19,14000.0,18.24,18.24,18.19,18.19,14000.0
2005-12-07 14:00:00,18.21,18.27,18.21,18.22,50400.0,18.21,18.27,18.21,18.22,50400.0
2005-12-07 14:30:00,18.22,18.22,18.16,18.2,24800.0,18.22,18.22,18.16,18.2,24800.0
2005-12-07 15:00:00,18.19,18.21,18.13,18.15,24000.0,18.19,18.21,18.13,18.15,24000.0
2005-12-07 15:30:00,18.16,18.21,18.15,18.2,31200.0,18.16,18.21,18.15,18.2,31200.0
2005-12-08 09:30:00,18.14,18.21,18.11,18.16,7600.0,18.14,18.21,18.11,18.16,7600.0
2005-12-08 10:00:00,18.18,18.2,18.16,18.17,16800.0,18.18,18.2,18.16,18.17,16800.0
2005-12-08 10:30:00,18.17,18.21,18.13,18.18,32000.0,18.17,18.21,18.13,18.18,32000.0
2005-12-08 11:00:00,18.16,18.19,18.15,18.17,19200.0,18.16,18.19,18.15,18.17,19200.0
2005-12-08 11:30:00,18.16,18.16,18.12,18.12,41600.0,18.16,18.16,18.12,18.12,41600.0
2005-12-08 12:00:00,18.14,18.18,18.13,18.15,24400.0,18.14,18.18,18.13,18.15,24400.0
2005-12-08 12:30:00,18.15,18.17,18.13,18.16,24400.0,18.15,18.17,18.13,18.16,24400.0
2005-12-08 13:00:00,18.17,18.2,18.14,18.18,98400.0,18.17,18.2,18.14,18.18,98400.0
2005-12-08 13:30:00,18.19,18.26,18.17,18.26,47600.0,18.19,18.26,18.17,18.26,47600.0
2005-12-08 14:00:00,18.26,18.3,18.05,18.06,128800.0,18.26,18.3,18.05,18.06,128800.0
2005-12-08 14:30:00,18.08,18.27,18.08,18.23,144800.0,18.08,18.27,18.08,18.23,144800.0
2005-12-08 15:00:00,18.23,18.26,18.17,18.25,190400.0,18.23,18.26,18.17,18.25,190400.0
2005-12-08 15:30:00,18.26,18.4,18.25,18.4,122800.0,18.26,18.4,18.25,18.4,122800.0
2005-12-09 09:30:00,18.41,18.56,18.41,18.56,48000.0,18.41,18.56,18.41,18.56,48000.0
2005-12-09 10:00:00,18.58,18.79,18.58,18.63,85600.0,18.58,18.79,18.58,18.63,85600.0
2005-12-09 10:30:00,18.61,18.72,18.61,18.72,81200.0,18.61,18.72,18.61,18.72,81200.0
2005-12-09 11:00:00,18.73,18.73,18.64,18.64,36400.0,18.73,18.73,18.64,18.64,36400.0
2005-12-09 11:30:00,18.66,18.67,18.6,18.63,42400.0,18.66,18.67,18.6,18.63,42400.0
2005-12-09 12:00:00,18.63,18.65,18.61,18.64,8000.0,18.63,18.65,18.61,18.64,8000.0
2005-12-09 12:30:00,18.62,18.64,18.59,18.61,16400.0,18.62,18.64,18.59,18.61,16400.0
2005-12-09 13:00:00,18.63,18.65,18.62,18.63,31600.0,18.63,18.65,18.62,18.63,31600.0
2005-12-09 13:30:00,18.63,18.65,18.6,18.61,34000.0,18.63,18.65,18.6,18.61,34000.0
2005-12-09 14:00:00,18.63,18.63,18.6,18.6,17600.0,18.63,18.63,18.6,18.6,17600.0
2005-12-09 14:30:00,18.61,18.62,18.58,18.6,33200.0,18.61,18.62,18.58,18.6,33200.0
2005-12-09 15:00:00,18.61,18.61,18.58,18.58,19600.0,18.61,18.61,18.58,18.58,19600.0
2005-12-09 15:30:00,18.58,18.83,18.52,18.53,67200.0,18.58,18.83,18.52,18.53,67200.0
2005-12-12 09:30:00,18.49,18.56,18.48,18.51,31600.0,18.49,18.56,18.48,18.51,31600.0
2005-12-12 10:00:00,18.5,18.53,18.46,18.46,17600.0,18.5,18.53,18.46,18.46,17600.0
2005-12-12 10:30:00,18.46,18.74,18.4,18.49,64400.0,18.46,18.74,18.4,18.49,64400.0
2005-12-12 11:00:00,18.49,18.51,18.49,18.51,16400.0,18.49,18.51,18.49,18.51,16400.0
2005-12-12 11:30:00,18.51,18.53,18.48,18.49,8400.0,18.51,18.53,18.48,18.49,8400.0
2005-12-12 12:00:00,18.49,18.56,18.49,18.52,12400.0,18.49,18.56,18.49,18.52,12400.0
2005-12-12 12:30:00,18.52,18.55,18.51,18.53,7600.0,18.52,18.55,18.51,18.53,7600.0
2005-12-12 13:00:00,18.53,18.53,18.46,18.48,19600.0,18.53,18.53,18.46,18.48,19600.0
2005-12-12 13:30:00,18.48,18.51,18.48,18.51,6400.0,18.48,18.51,18.48,18.51,6400.0
2005-12-12 14:00:00,18.53,18.54,18.47,18.47,18400.0,18.53,18.54,18.47,18.47,18400.0
2005-12-12 14:30:00,18.49,18.52,18.46,18.49,24800.0,18.49,18.52,18.46,18.49,24800.0
2005-12-12 15:00:00,18.5,18.53,18.49,18.5,12800.0,18.5,18.53,18.49,18.5,12800.0
2005-12-12 15:30:00,18.49,18.53,18.48,18.52,47200.0,18.49,18.53,18.48,18.52,47200.0
2005-12-13 09:30:00,18.53,18.53,18.44,18.44,20000.0,18.53,18.53,18.44,18.44,20000.0
2005-12-13 10:00:00,18.44,18.48,18.43,18.44,12400.0,18.44,18.48,18.43,18.44,12400.0
2005-12-13 10:30:00,18.43,18.46,18.42,18.46,10400.0,18.43,18.46,18.42,18.46,10400.0
2005-12-13 11:00:00,18.43,18.49,18.43,18.48,9200.0,18.43,18.49,18.43,18.48,9200.0
2005-12-13 11:30:00,18.48,18.49,18.46,18.47,12000.0,18.48,18.49,18.46,18.47,12000.0
2005-12-13 12:00:00,18.46,18.46,18.42,18.42,10800.0,18.46,18.46,18.42,18.42,10800.0
2005-12-13 12:30:00,18.42,18.47,18.41,18.47,16000.0,18.42,18.47,18.41,18.47,16000.0
2005-12-13 13:00:00,18.46,18.48,18.4,18.45,12400.0,18.46,18.48,18.4,18.45,12400.0
2005-12-13 13:30:00,18.45,18.45,18.39,18.39,29600.0,18.45,18.45,18.39,18.39,29600.0
2005-12-13 14:00:00,18.37,18.48,18.37,18.47,12800.0,18.37,18.48,18.37,18.47,12800.0
2005-12-13 14:30:00,18.47,18.5,18.47,18.5,22400.0,18.47,18.5,18.47,18.5,22400.0
2005-12-13 15:00:00,18.49,18.49,18.42,18.42,24400.0,18.49,18.49,18.42,18.42,24400.0
2005-12-13 15:30:00,18.42,18.46,18.42,18.46,34000.0,18.42,18.46,18.42,18.46,34000.0
2005-12-14 09:30:00,18.48,18.56,18.46,18.5,20000.0,18.48,18.56,18.46,18.5,20000.0
2005-12-14 10:00:00,18.5,18.51,18.4,18.43,31600.0,18.5,18.51,18.4,18.43,31600.0
2005-12-14 10:30:00,18.45,18.51,18.4,18.5,29600.0,18.45,18.51,18.4,18.5,29600.0
2005-12-14 11:00:00,18.48,18.48,18.4,18.45,16400.0,18.48,18.48,18.4,18.45,16400.0
2005-12-14 11:30:00,18.43,18.48,18.4,18.4,16400.0,18.43,18.48,18.4,18.4,16400.0
2005-12-14 12:00:00,18.41,18.48,18.4,18.41,43200.0,18.41,18.48,18.4,18.41,43200.0
2005-12-14 12:30:00,18.45,18.51,18.45,18.48,19600.0,18.45,18.51,18.45,18.48,19600.0
2005-12-14 13:00:00,18.49,18.5,18.43,18.47,18400.0,18.49,18.5,18.43,18.47,18400.0
2005-12-14 13:30:00,18.5,18.5,18.46,18.47,2400.0,18.5,18.5,18.46,18.47,2400.0
2005-12-14 14:00:00,18.48,18.49,18.43,18.43,13200.0,18.48,18.49,18.43,18.43,13200.0
2005-12-14 14:30:00,18.45,18.49,18.43,18.44,31200.0,18.45,18.49,18.43,18.44,31200.0
2005-12-14 15:00:00,18.44,18.48,18.43,18.48,48400.0,18.44,18.48,18.43,18.48,48400.0
2005-12-14 15:30:00,18.47,18.48,18.41,18.42,49600.0,18.47,18.48,18.41,18.42,49600.0
2005-12-15 09:30:00,18.34,18.54,18.34,18.34,31600.0,18.34,18.54,18.34,18.34,31600.0
2005-12-15 10:00:00,18.37,18.43,18.22,18.26,18400.0,18.37,18.43,18.22,18.26,18400.0
2005-12-15 10:30:00,18.29,18.32,18.22,18.28,24400.0,18.29,18.32,18.22,18.28,24400.0
2005-12-15 11:00:00,18.28,18.38,18.23,18.34,12800.0,18.28,18.38,18.23,18.34,12800.0
2005-12-15 11:30:00,18.3,18.46,18.3,18.44,14400.0,18.3,18.46,18.3,18.44,14400.0
2005-12-15 12:00:00,18.45,18.46,18.43,18.46,6000.0,18.45,18.46,18.43,18.46,6000.0
2005-12-15 12:30:00,18.44,18.49,18.44,18.48,5200.0,18.44,18.49,18.44,18.48,5200.0
2005-12-15 13:00:00,18.42,18.43,18.39,18.42,41200.0,18.42,18.43,18.39,18.42,41200.0
2005-12-15 13:30:00,18.43,18.48,18.43,18.48,9600.0,18.43,18.48,18.43,18.48,9600.0
2005-12-15 14:00:00,18.49,18.49,18.41,18.43,9200.0,18.49,18.49,18.41,18.43,9200.0
2005-12-15 14:30:00,18.42,18.49,18.38,18.4,40400.0,18.42,18.49,18.38,18.4,40400.0
2005-12-15 15:00:00,18.4,18.49,18.4,18.49,39200.0,18.4,18.49,18.4,18.49,39200.0
2005-12-15 15:30:00,18.47,18.51,18.46,18.49,37600.0,18.47,18.51,18.46,18.49,37600.0
2005-12-16 09:30:00,18.66,18.68,18.57,18.6,37200.0,18.66,18.68,18.57,18.6,37200.0
2005-12-16 10:00:00,18.56,18.58,18.52,18.55,13200.0,18.56,18.58,18.52,18.55,13200.0
2005-12-16 10:30:00,18.55,18.6,18.53,18.56,14800.0,18.55,18.6,18.53,18.56,14800.0
2005-12-16 11:00:00,18.57,18.68,18.57,18.66,6800.0,18.57,18.68,18.57,18.66,6800.0
2005-12-16 11:30:00,18.61,18.61,18.54,18.55,30800.0,18.61,18.61,18.54,18.55,30800.0
2005-12-16 12:00:00,18.56,18.6,18.55,18.55,19200.0,18.56,18.6,18.55,18.55,19200.0
2005-12-16 12:30:00,18.58,18.58,18.53,18.54,19200.0,18.58,18.58,18.53,18.54,19200.0
2005-12-16 13:00:00,18.54,18.58,18.54,18.57,8000.0,18.54,18.58,18.54,18.57,8000.0
2005-12-16 13:30:00,18.55,18.56,18.55,18.56,800.0,18.55,18.56,18.55,18.56,800.0
2005-12-16 14:00:00,18.57,18.63,18.57,18.63,6800.0,18.57,18.63,18.57,18.63,6800.0
2005-12-16 14:30:00,18.62,18.62,18.57,18.57,15600.0,18.62,18.62,18.57,18.57,15600.0
2005-12-16 15:00:00,18.57,18.57,18.44,18.46,57600.0,18.57,18.57,18.44,18.46,57600.0
2005-12-16 15:30:00,18.46,18.47,18.39,18.39,64000.0,18.46,18.47,18.39,18.39,64000.0
2005-12-19 09:30:00,18.44,18.47,18.26,18.27,34400.0,18.44,18.47,18.26,18.27,34400.0
2005-12-19 10:00:00,18.27,18.36,18.19,18.22,43200.0,18.27,18.36,18.19,18.22,43200.0
2005-12-19 10:30:00,18.2,18.25,18.2,18.22,8400.0,18.2,18.25,18.2,18.22,8400.0
2005-12-19 11:00:00,18.22,18.33,18.22,18.33,41600.0,18.22,18.33,18.22,18.33,41600.0
2005-12-19 11:30:00,18.3,18.33,18.29,18.32,20800.0,18.3,18.33,18.29,18.32,20800.0
2005-12-19 12:00:00,18.32,18.32,18.27,18.28,8400.0,18.32,18.32,18.27,18.28,8400.0
2005-12-19 12:30:00,18.28,18.29,18.25,18.28,9200.0,18.28,18.29,18.25,18.28,9200.0
2005-12-19 13:00:00,18.28,18.29,18.26,18.28,18800.0,18.28,18.29,18.26,18.28,18800.0
2005-12-19 13:30:00,18.28,18.29,18.25,18.27,40400.0,18.28,18.29,18.25,18.27,40400.0
2005-12-19 14:00:00,18.28,18.28,18.22,18.23,36800.0,18.28,18.28,18.22,18.23,36800.0
2005-12-19 14:30:00,18.22,18.28,18.22,18.27,85600.0,18.22,18.28,18.22,18.27,85600.0
2005-12-19 15:00:00,18.28,18.28,18.25,18.28,52800.0,18.28,18.28,18.25,18.28,52800.0
2005-12-19 15:30:00,18.27,18.28,18.23,18.23,66000.0,18.27,18.28,18.23,18.23,66000.0
2005-12-20 09:30:00,18.27,18.27,18.09,18.09,41600.0,18.27,18.27,18.09,18.09,41600.0
2005-12-20 10:00:00,18.08,18.14,18.08,18.13,28400.0,18.08,18.14,18.08,18.13,28400.0
2005-12-20 10:30:00,18.16,18.18,18.11,18.12,37600.0,18.16,18.18,18.11,18.12,37600.0
2005-12-20 11:00:00,18.12,18.14,18.12,18.14,1600.0,18.12,18.14,18.12,18.14,1600.0
2005-12-20 11:30:00,18.13,18.15,18.13,18.14,36400.0,18.13,18.15,18.13,18.14,36400.0
2005-12-20 12:00:00,18.14,18.21,18.14,18.18,10800.0,18.14,18.21,18.14,18.18,10800.0
2005-12-20 12:30:00,18.18,18.18,18.18,18.18,3200.0,18.18,18.18,18.18,18.18,3200.0
2005-12-20 13:00:00,18.19,18.21,18.18,18.18,13200.0,18.19,18.21,18.18,18.18,13200.0
2005-12-20 13:30:00,18.19,18.21,18.19,18.21,11200.0,18.19,18.21,18.19,18.21,11200.0
2005-12-20 14:00:00,18.21,18.22,18.21,18.21,112000.0,18.21,18.22,18.21,18.21,112000.0
2005-12-20 14:30:00,18.21,18.21,18.2,18.2,34800.0,18.21,18.21,18.2,18.2,34800.0
2005-12-20 15:00:00,18.2,18.21,18.15,18.16,20400.0,18.2,18.21,18.15,18.16,20400.0
2005-12-20 15:30:00,18.15,18.15,18.0,18.02,124000.0,18.15,18.15,18.0,18.02,124000.0
2005-12-21 09:30:00,17.99,18.18,17.99,18.14,28400.0,17.99,18.18,17.99,18.14,28400.0
2005-12-21 10:00:00,18.16,18.17,18.16,18.16,13200.0,18.16,18.17,18.16,18.16,13200.0
2005-12-21 10:30:00,18.16,18.22,18.14,18.14,14000.0,18.16,18.22,18.14,18.14,14000.0
2005-12-21 11:00:00,18.11,18.13,18.06,18.09,29600.0,18.11,18.13,18.06,18.09,29600.0
2005-12-21 11:30:00,18.11,18.12,18.06,18.07,32000.0,18.11,18.12,18.06,18.07,32000.0
2005-12-21 12:00:00,18.05,18.09,18.05,18.08,20400.0,18.05,18.09,18.05,18.08,20400.0
2005-12-21 12:30:00,18.08,18.08,18.06,18.07,12400.0,18.08,18.08,18.06,18.07,12400.0
2005-12-21 13:00:00,18.06,18.07,18.02,18.04,39600.0,18.06,18.07,18.02,18.04,39600.0
2005-12-21 13:30:00,18.04,18.11,18.0,18.11,25200.0,18.04,18.11,18.0,18.11,25200.0
2005-12-21 14:00:00,18.11,18.11,18.01,18.02,18400.0,18.11,18.11,18.01,18.02,18400.0
2005-12-21 14:30:00,18.04,18.06,17.98,18.02,20400.0,18.04,18.06,17.98,18.02,20400.0
2005-12-21 15:00:00,18.0,18.02,17.98,18.01,18000.0,18.0,18.02,17.98,18.01,18000.0
2005-12-21 15:30:00,18.02,18.11,18.02,18.1,55200.0,18.02,18.11,18.02,18.1,55200.0
2005-12-22 09:30:00,18.13,18.18,18.12,18.18,6000.0,18.13,18.18,18.12,18.18,6000.0
2005-12-22 10:00:00,18.19,18.19,18.1,18.1,15600.0,18.19,18.19,18.1,18.1,15600.0
2005-12-22 10:30:00,18.09,18.11,18.01,18.01,68000.0,18.09,18.11,18.01,18.01,68000.0
2005-12-22 11:00:00,18.01,18.05,17.97,18.02,31200.0,18.01,18.05,17.97,18.02,31200.0
2005-12-22 11:30:00,18.03,18.03,18.01,18.01,11600.0,18.03,18.03,18.01,18.01,11600.0
2005-12-22 12:00:00,18.02,18.02,18.01,18.01,12000.0,18.02,18.02,18.01,18.01,12000.0
2005-12-22 12:30:00,18.01,18.04,18.01,18.03,19200.0,18.01,18.04,18.01,18.03,19200.0
2005-12-22 13:00:00,18.05,18.08,18.01,18.03,16000.0,18.05,18.08,18.01,18.03,16000.0
2005-12-22 13:30:00,18.01,18.05,18.01,18.05,9600.0,18.01,18.05,18.01,18.05,9600.0
2005-12-22 14:00:00,18.03,18.05,18.03,18.05,16000.0,18.03,18.05,18.03,18.05,16000.0
2005-12-22 14:30:00,18.04,18.05,18.04,18.05,13600.0,18.04,18.05,18.04,18.05,13600.0
2005-12-22 15:00:00,18.05,18.05,18.04,18.04,14800.0,18.05,18.05,18.04,18.04,14800.0
2005-12-22 15:30:00,18.05,18.09,18.02,18.02,122000.0,18.05,18.09,18.02,18.02,122000.0
2005-12-23 09:30:00,18.03,18.1,18.02,18.06,20800.0,18.03,18.1,18.02,18.06,20800.0
2005-12-23 10:00:00,18.08,18.09,18.06,18.06,6000.0,18.08,18.09,18.06,18.06,6000.0
2005-12-23 10:30:00,18.06,18.06,18.03,18.05,6000.0,18.06,18.06,18.03,18.05,6000.0
2005-12-23 11:00:00,18.04,18.06,18.03,18.03,2000.0,18.04,18.06,18.03,18.03,2000.0
2005-12-23 11:30:00,18.03,18.03,18.03,18.03,0.0,18.03,18.03,18.03,18.03,0.0
2005-12-23 12:00:00,18.03,18.03,18.03,18.03,0.0,18.03,18.03,18.03,18.03,0.0
2005-12-23 12:30:00,18.02,18.03,18.02,18.03,5200.0,18.02,18.03,18.02,18.03,5200.0
2005-12-23 13:00:00,18.03,18.06,18.03,18.06,12000.0,18.03,18.06,18.03,18.06,12000.0
2005-12-23 13:30:00,18.04,18.06,18.04,18.06,2800.0,18.04,18.06,18.04,18.06,2800.0
2005-12-23 14:00:00,18.06,18.06,18.06,18.06,400.0,18.06,18.06,18.06,18.06,400.0
2005-12-23 14:30:00,18.06,18.06,18.06,18.06,3600.0,18.06,18.06,18.06,18.06,3600.0
2005-12-23 15:00:00,18.05,18.07,18.04,18.06,100800.0,18.05,18.07,18.04,18.06,100800.0
2005-12-23 15:30:00,18.06,18.08,18.04,18.05,88000.0,18.06,18.08,18.04,18.05,88000.0
2005-12-27 09:30:00,18.04,18.19,18.04,18.1,27600.0,18.04,18.19,18.04,18.1,27600.0
2005-12-27 10:00:00,18.1,18.1,18.01,18.06,20400.0,18.1,18.1,18.01,18.06,20400.0
2005-12-27 10:30:00,18.06,18.1,18.03,18.06,8000.0,18.06,18.1,18.03,18.06,8000.0
2005-12-27 11:00:00,18.05,18.13,18.05,18.1,12000.0,18.05,18.13,18.05,18.1,12000.0
2005-12-27 11:30:00,18.07,18.09,18.05,18.06,12000.0,18.07,18.09,18.05,18.06,12000.0
2005-12-27 12:00:00,18.06,18.1,18.03,18.03,12400.0,18.06,18.1,18.03,18.03,12400.0
2005-12-27 12:30:00,18.04,18.07,18.04,18.05,8000.0,18.04,18.07,18.04,18.05,8000.0
2005-12-27 13:00:00,18.05,18.05,17.94,17.95,16400.0,18.05,18.05,17.94,17.95,16400.0
2005-12-27 13:30:00,17.94,17.94,17.86,17.89,38800.0,17.94,17.94,17.86,17.89,38800.0
2005-12-27 14:00:00,17.89,17.95,17.89,17.94,22400.0,17.89,17.95,17.89,17.94,22400.0
2005-12-27 14:30:00,17.95,17.99,17.93,17.97,10800.0,17.95,17.99,17.93,17.97,10800.0
2005-12-27 15:00:00,17.97,18.05,17.96,18.04,53600.0,17.97,18.05,17.96,18.04,53600.0
2005-12-27 15:30:00,18.04,18.04,17.96,17.96,23200.0,18.04,18.04,17.96,17.96,23200.0
2005-12-28 09:30:00,17.92,18.03,17.88,17.89,27200.0,17.92,18.03,17.88,17.89,27200.0
2005-12-28 10:00:00,17.9,17.96,17.9,17.92,23600.0,17.9,17.96,17.9,17.92,23600.0
2005-12-28 10:30:00,17.89,17.91,17.88,17.89,14400.0,17.89,17.91,17.88,17.89,14400.0
2005-12-28 11:00:00,17.89,17.93,17.88,17.89,11200.0,17.89,17.93,17.88,17.89,11200.0
2005-12-28 11:30:00,17.89,17.91,17.86,17.9,46000.0,17.89,17.91,17.86,17.9,46000.0
2005-12-28 12:00:00,17.91,17.92,17.89,17.91,4800.0,17.91,17.92,17.89,17.91,4800.0
2005-12-28 12:30:00,17.94,17.95,17.93,17.95,3200.0,17.94,17.95,17.93,17.95,3200.0
2005-12-28 13:00:00,17.95,17.98,17.88,17.91,18000.0,17.95,17.98,17.88,17.91,18000.0
2005-12-28 13:30:00,17.91,17.97,17.9,17.96,10000.0,17.91,17.97,17.9,17.96,10000.0
2005-12-28 14:00:00,17.97,18.01,17.92,18.01,21200.0,17.97,18.01,17.92,18.01,21200.0
2005-12-28 14:30:00,17.99,18.0,17.93,17.94,9600.0,17.99,18.0,17.93,17.94,9600.0
2005-12-28 15:00:00,17.92,17.93,17.86,17.93,24400.0,17.92,17.93,17.86,17.93,24400.0
2005-12-28 15:30:00,17.94,17.99,17.94,17.97,26400.0,17.94,17.99,17.94,17.97,26400.0
2005-12-29 09:30:00,17.99,18.04,17.95,18.01,9200.0,17.99,18.04,17.95,18.01,9200.0
2005-12-29 10:00:00,18.05,18.11,18.03,18.1,7600.0,18.05,18.11,18.03,18.1,7600.0
2005-12-29 10:30:00,18.1,18.1,18.08,18.08,3200.0,18.1,18.1,18.08,18.08,3200.0
2005-12-29 11:00:00,18.05,18.08,18.01,18.08,10400.0,18.05,18.08,18.01,18.08,10400.0
2005-12-29 11:30:00,18.04,18.09,18.03,18.07,8800.0,18.04,18.09,18.03,18.07,8800.0
2005-12-29 12:00:00,18.05,18.07,18.02,18.02,8000.0,18.05,18.07,18.02,18.02,8000.0
2005-12-29 12:30:00,18.02,18.03,17.96,18.01,17200.0,18.02,18.03,17.96,18.01,17200.0
2005-12-29 13:00:00,18.01,18.06,18.01,18.02,8800.0,18.01,18.06,18.01,18.02,8800.0
2005-12-29 13:30:00,18.05,18.07,18.02,18.02,7600.0,18.05,18.07,18.02,18.02,7600.0
2005-12-29 14:00:00,18.02,18.06,18.01,18.06,7200.0,18.02,18.06,18.01,18.06,7200.0
2005-12-29 14:30:00,18.03,18.03,17.97,17.97,10000.0,18.03,18.03,17.97,17.97,10000.0
2005-12-29 15:00:00,17.95,17.98,17.89,17.89,15600.0,17.95,17.98,17.89,17.89,15600.0
2005-12-29 15:30:00,17.9,17.93,17.89,17.89,20400.0,17.9,17.93,17.89,17.89,20400.0
2005-12-30 09:30:00,17.9,18.19,17.9,17.98,13200.0,17.9,18.19,17.9,17.98,13200.0
2005-12-30 10:00:00,18.17,18.2,17.92,17.93,20000.0,18.17,18.2,17.92,17.93,20000.0
2005-12-30 10:30:00,17.89,17.94,17.86,17.89,23600.0,17.89,17.94,17.86,17.89,23600.0
2005-12-30 11:00:00,17.94,17.98,17.91,17.95,9200.0,17.94,17.98,17.91,17.95,9200.0
2005-12-30 11:30:00,17.95,17.96,17.95,17.96,4000.0,17.95,17.96,17.95,17.96,4000.0
2005-12-30 12:00:00,17.97,18.0,17.95,18.0,29200.0,17.97,18.0,17.95,18.0,29200.0
2005-12-30 12:30:00,18.02,18.03,17.97,17.98,15200.0,18.02,18.03,17.97,17.98,15200.0
2005-12-30 13:00:00,17.97,17.98,17.97,17.98,5600.0,17.97,17.98,17.97,17.98,5600.0
2005-12-30 13:30:00,17.98,17.98,17.93,17.98,18400.0,17.98,17.98,17.93,17.98,18400.0
2005-12-30 14:00:00,17.97,18.01,17.95,17.97,8800.0,17.97,18.01,17.95,17.97,8800.0
2005-12-30 14:30:00,17.96,17.99,17.95,17.97,5600.0,17.96,17.99,17.95,17.97,5600.0
2005-12-30 15:00:00,17.97,18.0,17.93,17.93,30000.0,17.97,18.0,17.93,17.93,30000.0
2005-12-30 15:30:00,17.94,18.0,17.93,17.99,44800.0,17.94,18.0,17.93,17.99,44800.0
2006-01-03 09:30:00,17.94,18.13,17.94,17.98,26800.0,17.94,18.13,17.94,17.98,26800.0
2006-01-03 10:00:00,18.03,18.03,17.9,17.91,16800.0,18.03,18.03,17.9,17.91,16800.0
2006-01-03 10:30:00,17.93,17.93,17.84,17.87,12800.0,17.93,17.93,17.84,17.87,12800.0
2006-01-03 11:00:00,17.89,17.9,17.84,17.86,14800.0,17.89,17.9,17.84,17.86,14800.0
2006-01-03 11:30:00,17.87,17.92,17.86,17.9,7600.0,17.87,17.92,17.86,17.9,7600.0
2006-01-03 12:00:00,17.92,17.95,17.92,17.93,4400.0,17.92,17.95,17.92,17.93,4400.0
2006-01-03 12:30:00,17.95,17.96,17.94,17.96,6800.0,17.95,17.96,17.94,17.96,6800.0
2006-01-03 13:00:00,17.94,18.0,17.94,17.97,39600.0,17.94,18.0,17.94,17.97,39600.0
2006-01-03 13:30:00,17.97,18.01,17.97,17.97,14000.0,17.97,18.01,17.97,17.97,14000.0
2006-01-03 14:00:00,17.97,18.07,17.97,18.03,14000.0,17.97,18.07,17.97,18.03,14000.0
2006-01-03 14:30:00,18.03,18.04,18.0,18.02,29600.0,18.03,18.04,18.0,18.02,29600.0
2006-01-03 15:00:00,18.04,18.12,18.03,18.12,42000.0,18.04,18.12,18.03,18.12,42000.0
2006-01-03 15:30:00,18.11,18.13,18.06,18.09,64800.0,18.11,18.13,18.06,18.09,64800.0
2006-01-04 09:30:00,18.02,18.15,18.0,18.15,12400.0,18.02,18.15,18.0,18.15,12400.0
2006-01-04 10:00:00,18.18,18.25,18.18,18.18,18000.0,18.18,18.25,18.18,18.18,18000.0
2006-01-04 10:30:00,18.17,18.17,18.11,18.13,35600.0,18.17,18.17,18.11,18.13,35600.0
2006-01-04 11:00:00,18.13,18.13,18.09,18.11,13200.0,18.13,18.13,18.09,18.11,13200.0
2006-01-04 11:30:00,18.11,18.16,18.11,18.16,12400.0,18.11,18.16,18.11,18.16,12400.0
2006-01-04 12:00:00,18.16,18.25,18.16,18.22,22400.0,18.16,18.25,18.16,18.22,22400.0
2006-01-04 12:30:00,18.23,18.24,18.2,18.2,16800.0,18.23,18.24,18.2,18.2,16800.0
2006-01-04 13:00:00,18.2,18.24,18.2,18.24,6800.0,18.2,18.24,18.2,18.24,6800.0
2006-01-04 13:30:00,18.24,18.25,18.2,18.23,5200.0,18.24,18.25,18.2,18.23,5200.0
2006-01-04 14:00:00,18.25,18.25,18.19,18.21,11200.0,18.25,18.25,18.19,18.21,11200.0
2006-01-04 14:30:00,18.22,18.23,18.21,18.23,11200.0,18.22,18.23,18.21,18.23,11200.0
2006-01-04 15:00:00,18.22,18.23,18.18,18.22,83600.0,18.22,18.23,18.18,18.22,83600.0
2006-01-04 15:30:00,18.21,18.23,18.18,18.21,30000.0,18.21,18.23,18.18,18.21,30000.0
2006-01-05 09:30:00,18.17,18.32,18.17,18.19,17600.0,18.17,18.32,18.17,18.19,17600.0
2006-01-05 10:00:00,18.2,18.31,18.2,18.3,15200.0,18.2,18.31,18.2,18.3,15200.0
2006-01-05 10:30:00,18.31,18.31,18.24,18.26,20400.0,18.31,18.31,18.24,18.26,20400.0
2006-01-05 11:00:00,18.22,18.31,18.22,18.3,11600.0,18.22,18.31,18.22,18.3,11600.0
2006-01-05 11:30:00,18.29,18.31,18.28,18.31,33600.0,18.29,18.31,18.28,18.31,33600.0
2006-01-05 12:00:00,18.31,18.31,18.27,18.28,14800.0,18.31,18.31,18.27,18.28,14800.0
2006-01-05 12:30:00,18.27,18.31,18.27,18.3,6400.0,18.27,18.31,18.27,18.3,6400.0
2006-01-05 13:00:00,18.31,18.31,18.27,18.31,24400.0,18.31,18.31,18.27,18.31,24400.0
2006-01-05 13:30:00,18.31,18.47,18.31,18.43,80400.0,18.31,18.47,18.31,18.43,80400.0
2006-01-05 14:00:00,18.44,18.49,18.41,18.46,58800.0,18.44,18.49,18.41,18.46,58800.0
2006-01-05 14:30:00,18.45,18.45,18.37,18.4,26400.0,18.45,18.45,18.37,18.4,26400.0
2006-01-05 15:00:00,18.43,18.47,18.4,18.43,21600.0,18.43,18.47,18.4,18.43,21600.0
2006-01-05 15:30:00,18.43,18.46,18.42,18.44,40000.0,18.43,18.46,18.42,18.44,40000.0
2006-01-06 09:30:00,18.44,18.5,18.43,18.47,31600.0,18.44,18.5,18.43,18.47,31600.0
2006-01-06 10:00:00,18.48,18.5,18.43,18.44,5200.0,18.48,18.5,18.43,18.44,5200.0
2006-01-06 10:30:00,18.48,18.5,18.47,18.47,7200.0,18.48,18.5,18.47,18.47,7200.0
2006-01-06 11:00:00,18.48,18.49,18.43,18.46,20800.0,18.48,18.49,18.43,18.46,20800.0
2006-01-06 11:30:00,18.47,18.49,18.4,18.42,72000.0,18.47,18.49,18.4,18.42,72000.0
2006-01-06 12:00:00,18.41,18.45,18.41,18.43,10800.0,18.41,18.45,18.41,18.43,10800.0
2006-01-06 12:30:00,18.46,18.47,18.43,18.46,33600.0,18.46,18.47,18.43,18.46,33600.0
2006-01-06 13:00:00,18.46,18.5,18.43,18.47,37600.0,18.46,18.5,18.43,18.47,37600.0
2006-01-06 13:30:00,18.45,18.48,18.43,18.47,15200.0,18.45,18.48,18.43,18.47,15200.0
2006-01-06 14:00:00,18.48,18.5,18.48,18.5,26000.0,18.48,18.5,18.48,18.5,26000.0
2006-01-06 14:30:00,18.5,18.5,18.46,18.5,16400.0,18.5,18.5,18.46,18.5,16400.0
2006-01-06 15:00:00,18.5,18.51,18.49,18.51,43600.0,18.5,18.51,18.49,18.51,43600.0
2006-01-06 15:30:00,18.5,18.53,18.49,18.5,28400.0,18.5,18.53,18.49,18.5,28400.0
2006-01-09 09:30:00,18.5,18.6,18.5,18.59,41200.0,18.5,18.6,18.5,18.59,41200.0
2006-01-09 10:00:00,18.59,18.73,18.59,18.71,38000.0,18.59,18.73,18.59,18.71,38000.0
2006-01-09 10:30:00,18.72,18.76,18.66,18.67,37200.0,18.72,18.76,18.66,18.67,37200.0
2006-01-09 11:00:00,18.68,18.73,18.67,18.73,43600.0,18.68,18.73,18.67,18.73,43600.0
2006-01-09 11:30:00,18.74,18.91,18.74,18.9,41600.0,18.74,18.91,18.74,18.9,41600.0
2006-01-09 12:00:00,18.88,18.89,18.76,18.76,14400.0,18.88,18.89,18.76,18.76,14400.0
2006-01-09 12:30:00,18.76,18.81,18.75,18.8,24000.0,18.76,18.81,18.75,18.8,24000.0
2006-01-09 13:00:00,18.78,18.78,18.71,18.74,17600.0,18.78,18.78,18.71,18.74,17600.0
2006-01-09 13:30:00,18.73,18.79,18.72,18.75,54800.0,18.73,18.79,18.72,18.75,54800.0
2006-01-09 14:00:00,18.75,18.78,18.75,18.77,29200.0,18.75,18.78,18.75,18.77,29200.0
2006-01-09 14:30:00,18.76,18.78,18.74,18.77,12400.0,18.76,18.78,18.74,18.77,12400.0
2006-01-09 15:00:00,18.77,18.79,18.75,18.77,61200.0,18.77,18.79,18.75,18.77,61200.0
2006-01-09 15:30:00,18.77,18.81,18.75,18.81,91600.0,18.77,18.81,18.75,18.81,91600.0
2006-01-10 09:30:00,18.73,18.79,18.67,18.78,26800.0,18.73,18.79,18.67,18.78,26800.0
2006-01-10 10:00:00,18.76,18.79,18.74,18.75,18800.0,18.76,18.79,18.74,18.75,18800.0
2006-01-10 10:30:00,18.73,18.73,18.62,18.63,25200.0,18.73,18.73,18.62,18.63,25200.0
2006-01-10 11:00:00,18.63,18.65,18.5,18.5,42000.0,18.63,18.65,18.5,18.5,42000.0
2006-01-10 11:30:00,18.5,18.66,18.5,18.61,84000.0,18.5,18.66,18.5,18.61,84000.0
2006-01-10 12:00:00,18.62,18.75,18.6,18.73,53600.0,18.62,18.75,18.6,18.73,53600.0
2006-01-10 12:30:00,18.71,18.81,18.71,18.81,20400.0,18.71,18.81,18.71,18.81,20400.0
2006-01-10 13:00:00,18.81,18.84,18.78,18.81,23200.0,18.81,18.84,18.78,18.81,23200.0
2006-01-10 13:30:00,18.81,18.81,18.75,18.75,18400.0,18.81,18.81,18.75,18.75,18400.0
2006-01-10 14:00:00,18.75,18.84,18.75,18.81,16400.0,18.75,18.84,18.75,18.81,16400.0
2006-01-10 14:30:00,18.82,18.85,18.72,18.85,28800.0,18.82,18.85,18.72,18.85,28800.0
2006-01-10 15:00:00,18.83,18.87,18.8,18.84,15600.0,18.83,18.87,18.8,18.84,15600.0
2006-01-10 15:30:00,18.84,18.86,18.8,18.86,26000.0,18.84,18.86,18.8,18.86,26000.0
2006-01-11 09:30:00,18.77,18.93,18.77,18.93,22000.0,18.77,18.93,18.77,18.93,22000.0
2006-01-11 10:00:00,18.94,18.94,18.91,18.91,2800.0,18.94,18.94,18.91,18.91,2800.0
2006-01-11 10:30:00,18.9,18.91,18.82,18.86,11200.0,18.9,18.91,18.82,18.86,11200.0
2006-01-11 11:00:00,18.86,18.89,18.86,18.86,9200.0,18.86,18.89,18.86,18.86,9200.0
2006-01-11 11:30:00,18.85,18.89,18.85,18.87,11600.0,18.85,18.89,18.85,18.87,11600.0
2006-01-11 12:00:00,18.86,18.86,18.85,18.86,3200.0,18.86,18.86,18.85,18.86,3200.0
2006-01-11 12:30:00,18.85,18.87,18.84,18.84,12000.0,18.85,18.87,18.84,18.84,12000.0
2006-01-11 13:00:00,18.82,18.82,18.71,18.75,22000.0,18.82,18.82,18.71,18.75,22000.0
2006-01-11 13:30:00,18.75,18.75,18.75,18.75,0.0,18.75,18.75,18.75,18.75,0.0
2006-01-11 14:00:00,18.74,18.77,18.73,18.73,13200.0,18.74,18.77,18.73,18.73,13200.0
2006-01-11 14:30:00,18.74,18.79,18.72,18.77,11600.0,18.74,18.79,18.72,18.77,11600.0
2006-01-11 15:00:00,18.77,18.77,18.69,18.73,31200.0,18.77,18.77,18.69,18.73,31200.0
2006-01-11 15:30:00,18.72,18.73,18.65,18.69,44400.0,18.72,18.73,18.65,18.69,44400.0
2006-01-12 09:30:00,18.79,18.81,18.69,18.8,33600.0,18.79,18.81,18.69,18.8,33600.0
2006-01-12 10:00:00,18.8,18.8,18.77,18.77,4400.0,18.8,18.8,18.77,18.77,4400.0
2006-01-12 10:30:00,18.75,18.77,18.73,18.73,2400.0,18.75,18.77,18.73,18.73,2400.0
2006-01-12 11:00:00,18.75,18.75,18.7,18.74,18400.0,18.75,18.75,18.7,18.74,18400.0
2006-01-12 11:30:00,18.74,18.74,18.72,18.73,7200.0,18.74,18.74,18.72,18.73,7200.0
2006-01-12 12:00:00,18.73,18.73,18.73,18.73,8400.0,18.73,18.73,18.73,18.73,8400.0
2006-01-12 12:30:00,18.73,18.73,18.71,18.71,12400.0,18.73,18.73,18.71,18.71,12400.0
2006-01-12 13:00:00,18.71,18.73,18.71,18.73,14400.0,18.71,18.73,18.71,18.73,14400.0
2006-01-12 13:30:00,18.74,18.75,18.72,18.72,18400.0,18.74,18.75,18.72,18.72,18400.0
2006-01-12 14:00:00,18.69,18.72,18.68,18.68,14000.0,18.69,18.72,18.68,18.68,14000.0
2006-01-12 14:30:00,18.67,18.7,18.67,18.7,5600.0,18.67,18.7,18.67,18.7,5600.0
2006-01-12 15:00:00,18.7,18.7,18.62,18.62,27600.0,18.7,18.7,18.62,18.62,27600.0
2006-01-12 15:30:00,18.63,18.69,18.63,18.67,40000.0,18.63,18.69,18.63,18.67,40000.0
2006-01-13 09:30:00,18.74,18.74,18.56,18.61,67200.0,18.74,18.74,18.56,18.61,67200.0
2006-01-13 10:00:00,18.59,18.6,18.56,18.58,19200.0,18.59,18.6,18.56,18.58,19200.0
2006-01-13 10:30:00,18.59,18.59,18.49,18.52,80800.0,18.59,18.59,18.49,18.52,80800.0
2006-01-13 11:00:00,18.52,18.56,18.52,18.53,38400.0,18.52,18.56,18.52,18.53,38400.0
2006-01-13 11:30:00,18.53,18.53,18.49,18.5,14800.0,18.53,18.53,18.49,18.5,14800.0
2006-01-13 12:00:00,18.5,18.51,18.39,18.39,85600.0,18.5,18.51,18.39,18.39,85600.0
2006-01-13 12:30:00,18.4,18.41,18.13,18.25,182800.0,18.4,18.41,18.13,18.25,182800.0
2006-01-13 13:00:00,18.25,18.31,18.17,18.21,132000.0,18.25,18.31,18.17,18.21,132000.0
2006-01-13 13:30:00,18.22,18.23,18.17,18.2,51600.0,18.22,18.23,18.17,18.2,51600.0
2006-01-13 14:00:00,18.18,18.18,18.04,18.08,126400.0,18.18,18.18,18.04,18.08,126400.0
2006-01-13 14:30:00,18.09,18.22,18.09,18.21,20400.0,18.09,18.22,18.09,18.21,20400.0
2006-01-13 15:00:00,18.21,18.21,18.03,18.06,81200.0,18.21,18.21,18.03,18.06,81200.0
2006-01-13 15:30:00,18.06,18.18,18.06,18.15,98400.0,18.06,18.18,18.06,18.15,98400.0
2006-01-17 09:30:00,18.09,18.16,18.04,18.16,74400.0,18.09,18.16,18.04,18.16,74400.0
2006-01-17 10:00:00,18.16,18.28,18.16,18.19,64000.0,18.16,18.28,18.16,18.19,64000.0
2006-01-17 10:30:00,18.18,18.2,18.15,18.15,21600.0,18.18,18.2,18.15,18.15,21600.0
2006-01-17 11:00:00,18.16,18.17,18.13,18.14,24400.0,18.16,18.17,18.13,18.14,24400.0
2006-01-17 11:30:00,18.15,18.18,18.13,18.15,153200.0,18.15,18.18,18.13,18.15,153200.0
2006-01-17 12:00:00,18.15,18.15,18.1,18.1,122800.0,18.15,18.15,18.1,18.1,122800.0
2006-01-17 12:30:00,18.1,18.11,18.07,18.09,42400.0,18.1,18.11,18.07,18.09,42400.0
2006-01-17 13:00:00,18.09,18.1,18.04,18.04,16000.0,18.09,18.1,18.04,18.04,16000.0
2006-01-17 13:30:00,18.04,18.06,18.01,18.05,57600.0,18.04,18.06,18.01,18.05,57600.0
2006-01-17 14:00:00,18.05,18.06,18.04,18.06,44800.0,18.05,18.06,18.04,18.06,44800.0
2006-01-17 14:30:00,18.05,18.06,18.01,18.01,36000.0,18.05,18.06,18.01,18.01,36000.0
2006-01-17 15:00:00,18.01,18.03,17.88,17.93,160400.0,18.01,18.03,17.88,17.93,160400.0
2006-01-17 15:30:00,17.94,17.99,17.88,17.94,159200.0,17.94,17.99,17.88,17.94,159200.0
2006-01-18 09:30:00,17.82,18.01,17.79,17.95,40000.0,17.82,18.01,17.79,17.95,40000.0
2006-01-18 10:00:00,17.95,17.96,17.84,17.88,105600.0,17.95,17.96,17.84,17.88,105600.0
2006-01-18 10:30:00,17.88,17.9,17.69,17.69,71600.0,17.88,17.9,17.69,17.69,71600.0
2006-01-18 11:00:00,17.69,17.73,17.67,17.73,44000.0,17.69,17.73,17.67,17.73,44000.0
2006-01-18 11:30:00,17.71,17.71,17.68,17.68,26400.0,17.71,17.71,17.68,17.68,26400.0
2006-01-18 12:00:00,17.68,17.7,17.65,17.69,30800.0,17.68,17.7,17.65,17.69,30800.0
2006-01-18 12:30:00,17.68,17.77,17.66,17.76,74000.0,17.68,17.77,17.66,17.76,74000.0
2006-01-18 13:00:00,17.76,17.78,17.72,17.74,44400.0,17.76,17.78,17.72,17.74,44400.0
2006-01-18 13:30:00,17.75,17.78,17.75,17.78,119200.0,17.75,17.78,17.75,17.78,119200.0
2006-01-18 14:00:00,17.78,17.88,17.78,17.88,18000.0,17.78,17.88,17.78,17.88,18000.0
2006-01-18 14:30:00,17.88,17.88,17.71,17.73,85600.0,17.88,17.88,17.71,17.73,85600.0
2006-01-18 15:00:00,17.73,17.81,17.7,17.75,111200.0,17.73,17.81,17.7,17.75,111200.0
2006-01-18 15:30:00,17.75,17.8,17.7,17.7,208000.0,17.75,17.8,17.7,17.7,208000.0
2006-01-19 09:30:00,17.75,17.86,17.75,17.86,13200.0,17.75,17.86,17.75,17.86,13200.0
2006-01-19 10:00:00,17.86,17.92,17.83,17.86,23600.0,17.86,17.92,17.83,17.86,23600.0
2006-01-19 10:30:00,17.85,17.85,17.77,17.81,38800.0,17.85,17.85,17.77,17.81,38800.0
2006-01-19 11:00:00,17.82,17.88,17.82,17.85,23600.0,17.82,17.88,17.82,17.85,23600.0
2006-01-19 11:30:00,17.86,17.92,17.85,17.92,28400.0,17.86,17.92,17.85,17.92,28400.0
2006-01-19 12:00:00,17.93,17.98,17.93,17.98,20400.0,17.93,17.98,17.93,17.98,20400.0
2006-01-19 12:30:00,17.98,18.09,17.98,18.06,35200.0,17.98,18.09,17.98,18.06,35200.0
2006-01-19 13:00:00,18.04,18.11,18.04,18.05,13600.0,18.04,18.11,18.04,18.05,13600.0
2006-01-19 13:30:00,18.07,18.09,18.06,18.06,10000.0,18.07,18.09,18.06,18.06,10000.0
2006-01-19 14:00:00,18.06,18.07,17.99,17.99,31200.0,18.06,18.07,17.99,17.99,31200.0
2006-01-19 14:30:00,17.95,18.04,17.93,17.98,34800.0,17.95,18.04,17.93,17.98,34800.0
2006-01-19 15:00:00,18.0,18.0,17.95,18.0,24800.0,18.0,18.0,17.95,18.0,24800.0
2006-01-19 15:30:00,18.0,18.05,17.96,17.99,56000.0,18.0,18.05,17.96,17.99,56000.0
2006-01-20 09:30:00,18.05,18.08,17.83,18.03,53600.0,18.05,18.08,17.83,18.03,53600.0
2006-01-20 10:00:00,18.01,18.09,18.01,18.03,20400.0,18.01,18.09,18.01,18.03,20400.0
2006-01-20 10:30:00,18.03,18.1,18.01,18.08,30800.0,18.03,18.1,18.01,18.08,30800.0
2006-01-20 11:00:00,18.08,18.17,18.08,18.11,57200.0,18.08,18.17,18.08,18.11,57200.0
2006-01-20 11:30:00,18.13,18.13,18.02,18.03,20800.0,18.13,18.13,18.02,18.03,20800.0
2006-01-20 12:00:00,18.02,18.04,18.0,18.0,14000.0,18.02,18.04,18.0,18.0,14000.0
2006-01-20 12:30:00,18.0,18.06,18.0,18.04,10400.0,18.0,18.06,18.0,18.04,10400.0
2006-01-20 13:00:00,18.05,18.07,18.03,18.03,21200.0,18.05,18.07,18.03,18.03,21200.0
2006-01-20 13:30:00,18.05,18.05,17.93,17.99,20400.0,18.05,18.05,17.93,17.99,20400.0
2006-01-20 14:00:00,18.01,18.06,17.98,18.03,27200.0,18.01,18.06,17.98,18.03,27200.0
2006-01-20 14:30:00,18.03,18.06,18.0,18.02,17600.0,18.03,18.06,18.0,18.02,17600.0
2006-01-20 15:00:00,18.0,18.02,17.97,17.98,16000.0,18.0,18.02,17.97,17.98,16000.0
2006-01-20 15:30:00,17.98,17.98,17.86,17.87,45200.0,17.98,17.98,17.86,17.87,45200.0
2006-01-23 09:30:00,17.81,17.98,17.81,17.92,59200.0,17.81,17.98,17.81,17.92,59200.0
2006-01-23 10:00:00,17.88,17.94,17.84,17.91,34400.0,17.88,17.94,17.84,17.91,34400.0
2006-01-23 10:30:00,17.9,18.03,17.9,18.03,17200.0,17.9,18.03,17.9,18.03,17200.0
2006-01-23 11:00:00,18.03,18.04,17.93,17.93,16800.0,18.03,18.04,17.93,17.93,16800.0
2006-01-23 11:30:00,17.93,17.97,17.88,17.95,22800.0,17.93,17.97,17.88,17.95,22800.0
2006-01-23 12:00:00,17.94,17.95,17.89,17.93,10800.0,17.94,17.95,17.89,17.93,10800.0
2006-01-23 12:30:00,17.92,17.97,17.91,17.94,12800.0,17.92,17.97,17.91,17.94,12800.0
2006-01-23 13:00:00,17.95,17.95,17.93,17.94,7600.0,17.95,17.95,17.93,17.94,7600.0
2006-01-23 13:30:00,17.95,17.95,17.87,17.93,26800.0,17.95,17.95,17.87,17.93,26800.0
2006-01-23 14:00:00,17.93,17.96,17.92,17.95,6800.0,17.93,17.96,17.92,17.95,6800.0
2006-01-23 14:30:00,17.96,18.02,17.95,18.02,13600.0,17.96,18.02,17.95,18.02,13600.0
2006-01-23 15:00:00,18.02,18.02,17.95,17.98,11600.0,18.02,18.02,17.95,17.98,11600.0
2006-01-23 15:30:00,17.97,18.03,17.95,18.0,76800.0,17.97,18.03,17.95,18.0,76800.0
2006-01-24 09:30:00,17.96,18.11,17.96,18.11,19600.0,17.96,18.11,17.96,18.11,19600.0
2006-01-24 10:00:00,18.11,18.17,18.02,18.04,57200.0,18.11,18.17,18.02,18.04,57200.0
2006-01-24 10:30:00,18.03,18.09,18.0,18.04,8800.0,18.03,18.09,18.0,18.04,8800.0
2006-01-24 11:00:00,18.07,18.07,18.04,18.07,21200.0,18.07,18.07,18.04,18.07,21200.0
2006-01-24 11:30:00,18.08,18.08,18.03,18.03,2400.0,18.08,18.08,18.03,18.03,2400.0
2006-01-24 12:00:00,18.03,18.05,18.03,18.05,6000.0,18.03,18.05,18.03,18.05,6000.0
2006-01-24 12:30:00,18.06,18.07,18.04,18.04,4400.0,18.06,18.07,18.04,18.04,4400.0
2006-01-24 13:00:00,18.06,18.06,18.02,18.05,2400.0,18.06,18.06,18.02,18.05,2400.0
2006-01-24 13:30:00,18.06,18.09,18.04,18.09,10800.0,18.06,18.09,18.04,18.09,10800.0
2006-01-24 14:00:00,18.13,18.16,18.08,18.12,10800.0,18.13,18.16,18.08,18.12,10800.0
2006-01-24 14:30:00,18.11,18.13,18.06,18.07,14800.0,18.11,18.13,18.06,18.07,14800.0
2006-01-24 15:00:00,18.07,18.09,18.05,18.05,11200.0,18.07,18.09,18.05,18.05,11200.0
2006-01-24 15:30:00,18.08,18.1,18.07,18.08,34000.0,18.08,18.1,18.07,18.08,34000.0
2006-01-25 09:30:00,18.06,18.11,17.98,18.11,27200.0,18.06,18.11,17.98,18.11,27200.0
2006-01-25 10:00:00,18.11,18.26,18.1,18.16,38000.0,18.11,18.26,18.1,18.16,38000.0
2006-01-25 10:30:00,18.12,18.27,18.1,18.27,30000.0,18.12,18.27,18.1,18.27,30000.0
2006-01-25 11:00:00,18.25,18.4,18.19,18.37,85600.0,18.25,18.4,18.19,18.37,85600.0
2006-01-25 11:30:00,18.38,18.38,18.25,18.29,52000.0,18.38,18.38,18.25,18.29,52000.0
2006-01-25 12:00:00,18.27,18.27,18.19,18.24,41600.0,18.27,18.27,18.19,18.24,41600.0
2006-01-25 12:30:00,18.24,18.31,18.24,18.28,26000.0,18.24,18.31,18.24,18.28,26000.0
2006-01-25 13:00:00,18.29,18.34,18.27,18.3,32000.0,18.29,18.34,18.27,18.3,32000.0
2006-01-25 13:30:00,18.31,18.32,18.25,18.28,56400.0,18.31,18.32,18.25,18.28,56400.0
2006-01-25 14:00:00,18.29,18.3,18.2,18.23,61600.0,18.29,18.3,18.2,18.23,61600.0
2006-01-25 14:30:00,18.22,18.28,18.09,18.2,62000.0,18.22,18.28,18.09,18.2,62000.0
2006-01-25 15:00:00,18.22,18.25,18.21,18.23,20400.0,18.22,18.25,18.21,18.23,20400.0
2006-01-25 15:30:00,18.22,18.3,18.22,18.3,72800.0,18.22,18.3,18.22,18.3,72800.0
2006-01-26 09:30:00,18.3,18.45,18.3,18.45,12800.0,18.3,18.45,18.3,18.45,12800.0
2006-01-26 10:00:00,18.45,18.51,18.44,18.46,34800.0,18.45,18.51,18.44,18.46,34800.0
2006-01-26 10:30:00,18.47,18.56,18.43,18.56,18400.0,18.47,18.56,18.43,18.56,18400.0
2006-01-26 11:00:00,18.54,18.54,18.5,18.5,6800.0,18.54,18.54,18.5,18.5,6800.0
2006-01-26 11:30:00,18.5,18.5,18.45,18.45,6400.0,18.5,18.5,18.45,18.45,6400.0
2006-01-26 12:00:00,18.46,18.49,18.44,18.48,11600.0,18.46,18.49,18.44,18.48,11600.0
2006-01-26 12:30:00,18.47,18.5,18.47,18.48,5600.0,18.47,18.5,18.47,18.48,5600.0
2006-01-26 13:00:00,18.48,18.5,18.47,18.48,6400.0,18.48,18.5,18.47,18.48,6400.0
2006-01-26 13:30:00,18.5,18.5,18.48,18.5,3200.0,18.5,18.5,18.48,18.5,3200.0
2006-01-26 14:00:00,18.5,18.61,18.44,18.57,89600.0,18.5,18.61,18.44,18.57,89600.0
2006-01-26 14:30:00,18.58,18.7,18.58,18.66,74400.0,18.58,18.7,18.58,18.66,74400.0
2006-01-26 15:00:00,18.65,18.71,18.62,18.63,26800.0,18.65,18.71,18.62,18.63,26800.0
2006-01-26 15:30:00,18.66,18.75,18.61,18.75,97600.0,18.66,18.75,18.61,18.75,97600.0
2006-01-27 09:30:00,19.0,19.41,18.95,19.37,232400.0,19.0,19.41,18.95,19.37,232400.0
2006-01-27 10:00:00,19.37,19.52,19.19,19.5,106000.0,19.37,19.52,19.19,19.5,106000.0
2006-01-27 10:30:00,19.5,19.58,19.4,19.5,78000.0,19.5,19.58,19.4,19.5,78000.0
2006-01-27 11:00:00,19.55,19.55,19.35,19.42,60400.0,19.55,19.55,19.35,19.42,60400.0
2006-01-27 11:30:00,19.44,19.45,19.4,19.42,24400.0,19.44,19.45,19.4,19.42,24400.0
2006-01-27 12:00:00,19.42,19.43,19.39,19.43,15600.0,19.42,19.43,19.39,19.43,15600.0
2006-01-27 12:30:00,19.43,19.44,19.25,19.37,36400.0,19.43,19.44,19.25,19.37,36400.0
2006-01-27 13:00:00,19.38,19.38,19.25,19.29,36000.0,19.38,19.38,19.25,19.29,36000.0
2006-01-27 13:30:00,19.29,19.29,19.18,19.18,23600.0,19.29,19.29,19.18,19.18,23600.0
2006-01-27 14:00:00,19.17,19.23,19.14,19.22,57200.0,19.17,19.23,19.14,19.22,57200.0
2006-01-27 14:30:00,19.22,19.32,19.19,19.21,29200.0,19.22,19.32,19.19,19.21,29200.0
2006-01-27 15:00:00,19.21,19.23,19.13,19.13,55600.0,19.21,19.23,19.13,19.13,55600.0
2006-01-27 15:30:00,19.14,19.18,19.07,19.14,144000.0,19.14,19.18,19.07,19.14,144000.0
2006-01-30 09:30:00,19.15,19.45,19.06,19.38,94000.0,19.15,19.45,19.06,19.38,94000.0
2006-01-30 10:00:00,19.33,19.33,19.21,19.23,60800.0,19.33,19.33,19.21,19.23,60800.0
2006-01-30 10:30:00,19.21,19.26,19.21,19.25,16000.0,19.21,19.26,19.21,19.25,16000.0
2006-01-30 11:00:00,19.23,19.24,19.2,19.2,5600.0,19.23,19.24,19.2,19.2,5600.0
2006-01-30 11:30:00,19.2,19.25,19.2,19.23,22000.0,19.2,19.25,19.2,19.23,22000.0
2006-01-30 12:00:00,19.23,19.25,19.23,19.24,10800.0,19.23,19.25,19.23,19.24,10800.0
2006-01-30 12:30:00,19.25,19.25,19.24,19.24,13600.0,19.25,19.25,19.24,19.24,13600.0
2006-01-30 13:00:00,19.23,19.25,19.23,19.24,6000.0,19.23,19.25,19.23,19.24,6000.0
2006-01-30 13:30:00,19.24,19.25,19.24,19.25,8800.0,19.24,19.25,19.24,19.25,8800.0
2006-01-30 14:00:00,19.24,19.24,19.2,19.23,9200.0,19.24,19.24,19.2,19.23,9200.0
2006-01-30 14:30:00,19.23,19.25,19.23,19.25,15200.0,19.23,19.25,19.23,19.25,15200.0
2006-01-30 15:00:00,19.25,19.25,19.23,19.25,19600.0,19.25,19.25,19.23,19.25,19600.0
2006-01-30 15:30:00,19.25,19.29,19.21,19.29,45200.0,19.25,19.29,19.21,19.29,45200.0
2006-01-31 09:30:00,19.18,19.25,19.15,19.23,67200.0,19.18,19.25,19.15,19.23,67200.0
2006-01-31 10:00:00,19.25,19.25,19.16,19.23,69600.0,19.25,19.25,19.16,19.23,69600.0
2006-01-31 10:30:00,19.24,19.28,19.2,19.25,88800.0,19.24,19.28,19.2,19.25,88800.0
2006-01-31 11:00:00,19.24,19.28,19.2,19.24,68000.0,19.24,19.28,19.2,19.24,68000.0
2006-01-31 11:30:00,19.25,19.25,19.19,19.24,15200.0,19.25,19.25,19.19,19.24,15200.0
2006-01-31 12:00:00,19.23,19.25,19.23,19.23,21600.0,19.23,19.25,19.23,19.23,21600.0
2006-01-31 12:30:00,19.23,19.25,19.23,19.25,14800.0,19.23,19.25,19.23,19.25,14800.0
2006-01-31 13:00:00,19.23,19.25,19.23,19.24,15600.0,19.23,19.25,19.23,19.24,15600.0
2006-01-31 13:30:00,19.25,19.25,19.23,19.24,13200.0,19.25,19.25,19.23,19.24,13200.0
2006-01-31 14:00:00,19.23,19.24,19.2,19.21,24800.0,19.23,19.24,19.2,19.21,24800.0
2006-01-31 14:30:00,19.21,19.24,19.21,19.23,54800.0,19.21,19.24,19.21,19.23,54800.0
2006-01-31 15:00:00,19.24,19.24,19.2,19.21,50800.0,19.24,19.24,19.2,19.21,50800.0
2006-01-31 15:30:00,19.22,19.22,19.14,19.18,62000.0,19.22,19.22,19.14,19.18,62000.0
2006-02-01 09:30:00,19.24,19.32,19.21,19.3,62800.0,19.24,19.32,19.21,19.3,62800.0
2006-02-01 10:00:00,19.3,19.38,19.26,19.32,33600.0,19.3,19.38,19.26,19.32,33600.0
2006-02-01 10:30:00,19.32,19.32,19.25,19.29,10000.0,19.32,19.32,19.25,19.29,10000.0
2006-02-01 11:00:00,19.29,19.31,19.27,19.27,14400.0,19.29,19.31,19.27,19.27,14400.0
2006-02-01 11:30:00,19.27,19.3,19.27,19.29,12400.0,19.27,19.3,19.27,19.29,12400.0
2006-02-01 12:00:00,19.3,19.32,19.26,19.29,18400.0,19.3,19.32,19.26,19.29,18400.0
2006-02-01 12:30:00,19.29,19.29,19.26,19.28,16400.0,19.29,19.29,19.26,19.28,16400.0
2006-02-01 13:00:00,19.28,19.3,19.27,19.27,17600.0,19.28,19.3,19.27,19.27,17600.0
2006-02-01 13:30:00,19.25,19.28,19.25,19.26,15600.0,19.25,19.28,19.25,19.26,15600.0
2006-02-01 14:00:00,19.27,19.28,19.25,19.26,24800.0,19.27,19.28,19.25,19.26,24800.0
2006-02-01 14:30:00,19.25,19.29,19.25,19.29,13200.0,19.25,19.29,19.25,19.29,13200.0
2006-02-01 15:00:00,19.27,19.29,19.27,19.28,17600.0,19.27,19.29,19.27,19.28,17600.0
2006-02-01 15:30:00,19.28,19.28,19.13,19.24,80800.0,19.28,19.28,19.13,19.24,80800.0
2006-02-02 09:30:00,19.25,19.27,19.09,19.19,55200.0,19.25,19.27,19.09,19.19,55200.0
2006-02-02 10:00:00,19.21,19.25,19.16,19.22,47600.0,19.21,19.25,19.16,19.22,47600.0
2006-02-02 10:30:00,19.19,19.22,19.03,19.15,88400.0,19.19,19.22,19.03,19.15,88400.0
2006-02-02 11:00:00,19.15,19.22,19.12,19.13,45600.0,19.15,19.22,19.12,19.13,45600.0
2006-02-02 11:30:00,19.13,19.18,19.13,19.17,22000.0,19.13,19.18,19.13,19.17,22000.0
2006-02-02 12:00:00,19.16,19.22,19.16,19.22,5600.0,19.16,19.22,19.16,19.22,5600.0
2006-02-02 12:30:00,19.2,19.29,19.19,19.28,22400.0,19.2,19.29,19.19,19.28,22400.0
2006-02-02 13:00:00,19.28,19.29,19.22,19.22,13600.0,19.28,19.29,19.22,19.22,13600.0
2006-02-02 13:30:00,19.2,19.25,19.2,19.24,13600.0,19.2,19.25,19.2,19.24,13600.0
2006-02-02 14:00:00,19.25,19.27,19.23,19.26,18000.0,19.25,19.27,19.23,19.26,18000.0
2006-02-02 14:30:00,19.26,19.27,19.23,19.23,32800.0,19.26,19.27,19.23,19.23,32800.0
2006-02-02 15:00:00,19.24,19.27,19.22,19.25,12800.0,19.24,19.27,19.22,19.25,12800.0
2006-02-02 15:30:00,19.24,19.27,19.15,19.17,68400.0,19.24,19.27,19.15,19.17,68400.0
2006-02-03 09:30:00,19.08,19.23,19.08,19.18,37200.0,19.08,19.23,19.08,19.18,37200.0
2006-02-03 10:00:00,19.22,19.25,19.16,19.24,9200.0,19.22,19.25,19.16,19.24,9200.0
2006-02-03 10:30:00,19.23,19.23,19.2,19.23,8400.0,19.23,19.23,19.2,19.23,8400.0
2006-02-03 11:00:00,19.24,19.3,19.23,19.28,26000.0,19.24,19.3,19.23,19.28,26000.0
2006-02-03 11:30:00,19.28,19.3,19.28,19.28,6800.0,19.28,19.3,19.28,19.28,6800.0
2006-02-03 12:00:00,19.29,19.29,19.27,19.27,6400.0,19.29,19.29,19.27,19.27,6400.0
2006-02-03 12:30:00,19.27,19.3,19.27,19.29,4800.0,19.27,19.3,19.27,19.29,4800.0
2006-02-03 13:00:00,19.3,19.34,19.25,19.29,68400.0,19.3,19.34,19.25,19.29,68400.0
2006-02-03 13:30:00,19.31,19.36,19.31,19.34,2800.0,19.31,19.36,19.31,19.34,2800.0
2006-02-03 14:00:00,19.33,19.34,19.3,19.31,24000.0,19.33,19.34,19.3,19.31,24000.0
2006-02-03 14:30:00,19.34,19.34,19.25,19.25,14800.0,19.34,19.34,19.25,19.25,14800.0
2006-02-03 15:00:00,19.26,19.31,19.21,19.22,40800.0,19.26,19.31,19.21,19.22,40800.0
2006-02-03 15:30:00,19.2,19.25,19.16,19.21,48800.0,19.2,19.25,19.16,19.21,48800.0
2006-02-06 09:30:00,19.11,19.11,18.69,18.92,110800.0,19.11,19.11,18.69,18.92,110800.0
2006-02-06 10:00:00,18.97,18.97,18.79,18.82,62400.0,18.97,18.97,18.79,18.82,62400.0
2006-02-06 10:30:00,18.83,18.99,18.81,18.96,30800.0,18.83,18.99,18.81,18.96,30800.0
2006-02-06 11:00:00,18.96,18.99,18.91,18.98,11600.0,18.96,18.99,18.91,18.98,11600.0
2006-02-06 11:30:00,18.96,19.03,18.95,19.03,38800.0,18.96,19.03,18.95,19.03,38800.0
2006-02-06 12:00:00,19.03,19.08,18.95,18.99,47200.0,19.03,19.08,18.95,18.99,47200.0
2006-02-06 12:30:00,18.99,19.0,18.96,18.99,12800.0,18.99,19.0,18.96,18.99,12800.0
2006-02-06 13:00:00,18.98,19.01,18.95,18.97,38400.0,18.98,19.01,18.95,18.97,38400.0
2006-02-06 13:30:00,18.98,19.01,18.95,18.97,38400.0,18.98,19.01,18.95,18.97,38400.0
2006-02-06 14:00:00,18.98,19.0,18.95,18.99,26800.0,18.98,19.0,18.95,18.99,26800.0
2006-02-06 14:30:00,19.01,19.07,18.98,19.07,16000.0,19.01,19.07,18.98,19.07,16000.0
2006-02-06 15:00:00,19.11,19.15,19.11,19.14,23600.0,19.11,19.15,19.11,19.14,23600.0
2006-02-06 15:30:00,19.13,19.18,19.12,19.16,50800.0,19.13,19.18,19.12,19.16,50800.0
2006-02-07 09:30:00,19.08,19.28,18.81,19.2,84800.0,19.08,19.28,18.81,19.2,84800.0
2006-02-07 10:00:00,19.22,19.24,19.16,19.21,15600.0,19.22,19.24,19.16,19.21,15600.0
2006-02-07 10:30:00,19.23,19.25,19.15,19.24,49200.0,19.23,19.25,19.15,19.24,49200.0
2006-02-07 11:00:00,19.24,19.25,19.23,19.23,18400.0,19.24,19.25,19.23,19.23,18400.0
2006-02-07 11:30:00,19.25,19.25,19.22,19.22,7600.0,19.25,19.25,19.22,19.22,7600.0
2006-02-07 12:00:00,19.22,19.22,19.11,19.11,40400.0,19.22,19.22,19.11,19.11,40400.0
2006-02-07 12:30:00,19.11,19.18,19.11,19.12,40800.0,19.11,19.18,19.11,19.12,40800.0
2006-02-07 13:00:00,19.15,19.15,19.13,19.13,15200.0,19.15,19.15,19.13,19.13,15200.0
2006-02-07 13:30:00,19.13,19.18,19.13,19.14,54400.0,19.13,19.18,19.13,19.14,54400.0
2006-02-07 14:00:00,19.14,19.16,19.13,19.15,56800.0,19.14,19.16,19.13,19.15,56800.0
2006-02-07 14:30:00,19.13,19.38,19.11,19.13,22400.0,19.13,19.38,19.11,19.13,22400.0
2006-02-07 15:00:00,19.14,19.39,19.13,19.13,13600.0,19.14,19.39,19.13,19.13,13600.0
2006-02-07 15:30:00,19.13,19.38,19.07,19.17,76400.0,19.13,19.38,19.07,19.17,76400.0
2006-02-08 09:30:00,19.13,19.2,19.08,19.15,37600.0,19.13,19.2,19.08,19.15,37600.0
2006-02-08 10:00:00,19.16,19.24,19.16,19.23,12400.0,19.16,19.24,19.16,19.23,12400.0
2006-02-08 10:30:00,19.22,19.23,19.19,19.2,19600.0,19.22,19.23,19.19,19.2,19600.0
2006-02-08 11:00:00,19.2,19.25,19.19,19.24,18800.0,19.2,19.25,19.19,19.24,18800.0
2006-02-08 11:30:00,19.22,19.23,19.14,19.2,14800.0,19.22,19.23,19.14,19.2,14800.0
2006-02-08 12:00:00,19.2,19.25,19.16,19.24,24800.0,19.2,19.25,19.16,19.24,24800.0
2006-02-08 12:30:00,19.23,19.25,19.21,19.21,10400.0,19.23,19.25,19.21,19.21,10400.0
2006-02-08 13:00:00,19.21,19.23,19.21,19.23,14400.0,19.21,19.23,19.21,19.23,14400.0
2006-02-08 13:30:00,19.24,19.25,19.21,19.24,34400.0,19.24,19.25,19.21,19.24,34400.0
2006-02-08 14:00:00,19.23,19.25,19.22,19.25,9200.0,19.23,19.25,19.22,19.25,9200.0
2006-02-08 14:30:00,19.23,19.25,19.23,19.24,8800.0,19.23,19.25,19.23,19.24,8800.0
2006-02-08 15:00:00,19.25,19.26,19.23,19.24,49200.0,19.25,19.26,19.23,19.24,49200.0
2006-02-08 15:30:00,19.23,19.25,19.2,19.23,52400.0,19.23,19.25,19.2,19.23,52400.0
2006-02-09 09:30:00,19.07,19.24,19.03,19.18,29200.0,19.07,19.24,19.03,19.18,29200.0
2006-02-09 10:00:00,19.17,19.25,19.13,19.25,32800.0,19.17,19.25,19.13,19.25,32800.0
2006-02-09 10:30:00,19.24,19.31,19.24,19.31,28800.0,19.24,19.31,19.24,19.31,28800.0
2006-02-09 11:00:00,19.31,19.35,19.3,19.33,24800.0,19.31,19.35,19.3,19.33,24800.0
2006-02-09 11:30:00,19.32,19.33,19.23,19.27,48000.0,19.32,19.33,19.23,19.27,48000.0
2006-02-09 12:00:00,19.28,19.3,19.25,19.29,20400.0,19.28,19.3,19.25,19.29,20400.0
2006-02-09 12:30:00,19.29,19.34,19.29,19.3,23600.0,19.29,19.34,19.29,19.3,23600.0
2006-02-09 13:00:00,19.31,19.33,19.29,19.31,12000.0,19.31,19.33,19.29,19.31,12000.0
2006-02-09 13:30:00,19.31,19.32,19.31,19.32,5600.0,19.31,19.32,19.31,19.32,5600.0
2006-02-09 14:00:00,19.31,19.31,19.23,19.24,25200.0,19.31,19.31,19.23,19.24,25200.0
2006-02-09 14:30:00,19.23,19.25,19.22,19.24,24400.0,19.23,19.25,19.22,19.24,24400.0
2006-02-09 15:00:00,19.24,19.24,19.22,19.22,9600.0,19.24,19.24,19.22,19.22,9600.0
2006-02-09 15:30:00,19.22,19.22,19.1,19.16,58400.0,19.22,19.22,19.1,19.16,58400.0
2006-02-10 09:30:00,19.11,19.22,19.09,19.14,61600.0,19.11,19.22,19.09,19.14,61600.0
2006-02-10 10:00:00,19.14,19.14,19.06,19.1,30400.0,19.14,19.14,19.06,19.1,30400.0
2006-02-10 10:30:00,19.09,19.09,18.98,19.03,42400.0,19.09,19.09,18.98,19.03,42400.0
2006-02-10 11:00:00,19.02,19.03,18.98,18.98,24800.0,19.02,19.03,18.98,18.98,24800.0
2006-02-10 11:30:00,18.99,19.09,18.99,19.04,99600.0,18.99,19.09,18.99,19.04,99600.0
2006-02-10 12:00:00,19.05,19.07,19.05,19.06,28000.0,19.05,19.07,19.05,19.06,28000.0
2006-02-10 12:30:00,19.05,19.06,19.05,19.05,7600.0,19.05,19.06,19.05,19.05,7600.0
2006-02-10 13:00:00,19.06,19.16,19.05,19.09,46800.0,19.06,19.16,19.05,19.09,46800.0
2006-02-10 13:30:00,19.1,19.18,19.1,19.18,47600.0,19.1,19.18,19.1,19.18,47600.0
2006-02-10 14:00:00,19.18,19.19,19.11,19.14,62400.0,19.18,19.19,19.11,19.14,62400.0
2006-02-10 14:30:00,19.15,19.15,19.14,19.15,23200.0,19.15,19.15,19.14,19.15,23200.0
2006-02-10 15:00:00,19.15,19.25,19.15,19.2,21600.0,19.15,19.25,19.15,19.2,21600.0
2006-02-10 15:30:00,19.2,19.33,19.18,19.33,71600.0,19.2,19.33,19.18,19.33,71600.0
2006-02-13 09:30:00,18.86,19.25,18.83,19.12,68800.0,18.86,19.25,18.83,19.12,68800.0
2006-02-13 10:00:00,19.12,19.14,19.08,19.08,124800.0,19.12,19.14,19.08,19.08,124800.0
2006-02-13 10:30:00,19.07,19.07,19.01,19.03,58000.0,19.07,19.07,19.01,19.03,58000.0
2006-02-13 11:00:00,19.02,19.05,18.98,19.0,35200.0,19.02,19.05,18.98,19.0,35200.0
2006-02-13 11:30:00,18.99,19.03,18.99,19.01,99200.0,18.99,19.03,18.99,19.01,99200.0
2006-02-13 12:00:00,19.0,19.03,19.0,19.03,9600.0,19.0,19.03,19.0,19.03,9600.0
2006-02-13 12:30:00,19.01,19.02,18.98,19.02,9200.0,19.01,19.02,18.98,19.02,9200.0
2006-02-13 13:00:00,19.01,19.02,18.98,18.98,10400.0,19.01,19.02,18.98,18.98,10400.0
2006-02-13 13:30:00,18.98,19.02,18.97,18.99,28000.0,18.98,19.02,18.97,18.99,28000.0
2006-02-13 14:00:00,19.0,19.01,19.0,19.0,18400.0,19.0,19.01,19.0,19.0,18400.0
2006-02-13 14:30:00,19.0,19.01,18.99,18.99,18400.0,19.0,19.01,18.99,18.99,18400.0
2006-02-13 15:00:00,19.0,19.02,18.99,19.02,33600.0,19.0,19.02,18.99,19.02,33600.0
2006-02-13 15:30:00,19.02,19.03,18.93,18.93,90000.0,19.02,19.03,18.93,18.93,90000.0
2006-02-14 09:30:00,18.9,19.11,18.9,19.11,28000.0,18.9,19.11,18.9,19.11,28000.0
2006-02-14 10:00:00,19.08,19.11,19.05,19.1,24800.0,19.08,19.11,19.05,19.1,24800.0
2006-02-14 10:30:00,19.08,19.1,19.06,19.08,8800.0,19.08,19.1,19.06,19.08,8800.0
2006-02-14 11:00:00,19.09,19.13,19.09,19.12,6800.0,19.09,19.13,19.09,19.12,6800.0
2006-02-14 11:30:00,19.12,19.12,19.08,19.11,39200.0,19.12,19.12,19.08,19.11,39200.0
2006-02-14 12:00:00,19.11,19.18,19.11,19.13,18400.0,19.11,19.18,19.11,19.13,18400.0
2006-02-14 12:30:00,19.13,19.18,19.13,19.17,37200.0,19.13,19.18,19.13,19.17,37200.0
2006-02-14 13:00:00,19.17,19.18,19.11,19.11,48800.0,19.17,19.18,19.11,19.11,48800.0
2006-02-14 13:30:00,19.14,19.14,19.14,19.14,1600.0,19.14,19.14,19.14,19.14,1600.0
2006-02-14 14:00:00,19.15,19.19,19.15,19.18,5600.0,19.15,19.19,19.15,19.18,5600.0
2006-02-14 14:30:00,19.19,19.19,19.14,19.16,30800.0,19.19,19.19,19.14,19.16,30800.0
2006-02-14 15:00:00,19.16,19.17,19.16,19.16,29600.0,19.16,19.17,19.16,19.16,29600.0
2006-02-14 15:30:00,19.15,19.17,19.14,19.15,56000.0,19.15,19.17,19.14,19.15,56000.0
2006-02-15 09:30:00,19.19,19.21,19.1,19.18,41200.0,19.19,19.21,19.1,19.18,41200.0
2006-02-15 10:00:00,19.17,19.25,19.17,19.23,39200.0,19.17,19.25,19.17,19.23,39200.0
2006-02-15 10:30:00,19.2,19.24,19.2,19.24,5200.0,19.2,19.24,19.2,19.24,5200.0
2006-02-15 11:00:00,19.22,19.22,19.18,19.2,6400.0,19.22,19.22,19.18,19.2,6400.0
2006-02-15 11:30:00,19.2,19.24,19.2,19.23,13600.0,19.2,19.24,19.2,19.23,13600.0
2006-02-15 12:00:00,19.25,19.25,19.21,19.22,7200.0,19.25,19.25,19.21,19.22,7200.0
2006-02-15 12:30:00,19.22,19.25,19.22,19.25,8800.0,19.22,19.25,19.22,19.25,8800.0
2006-02-15 13:00:00,19.24,19.25,19.24,19.24,12000.0,19.24,19.25,19.24,19.24,12000.0
2006-02-15 13:30:00,19.24,19.25,19.24,19.25,6800.0,19.24,19.25,19.24,19.25,6800.0
2006-02-15 14:00:00,19.25,19.28,19.24,19.26,77200.0,19.25,19.28,19.24,19.26,77200.0
2006-02-15 14:30:00,19.26,19.29,19.25,19.29,42800.0,19.26,19.29,19.25,19.29,42800.0
2006-02-15 15:00:00,19.25,19.31,19.25,19.28,33600.0,19.25,19.31,19.25,19.28,33600.0
2006-02-15 15:30:00,19.28,19.44,19.28,19.44,128000.0,19.28,19.44,19.28,19.44,128000.0
2006-02-16 09:30:00,19.46,19.6,19.43,19.51,68800.0,19.46,19.6,19.43,19.51,68800.0
2006-02-16 10:00:00,19.5,19.53,19.47,19.52,35200.0,19.5,19.53,19.47,19.52,35200.0
2006-02-16 10:30:00,19.51,19.58,19.5,19.53,51600.0,19.51,19.58,19.5,19.53,51600.0
2006-02-16 11:00:00,19.53,19.53,19.5,19.5,30400.0,19.53,19.53,19.5,19.5,30400.0
2006-02-16 11:30:00,19.51,19.51,19.39,19.43,43600.0,19.51,19.51,19.39,19.43,43600.0
2006-02-16 12:00:00,19.41,19.52,19.37,19.42,78800.0,19.41,19.52,19.37,19.42,78800.0
2006-02-16 12:30:00,19.39,19.44,19.39,19.44,6000.0,19.39,19.44,19.39,19.44,6000.0
2006-02-16 13:00:00,19.42,19.47,19.41,19.44,20800.0,19.42,19.47,19.41,19.44,20800.0
2006-02-16 13:30:00,19.43,19.47,19.39,19.44,69200.0,19.43,19.47,19.39,19.44,69200.0
2006-02-16 14:00:00,19.46,19.49,19.43,19.48,8000.0,19.46,19.49,19.43,19.48,8000.0
2006-02-16 14:30:00,19.47,19.47,19.43,19.47,10800.0,19.47,19.47,19.43,19.47,10800.0
2006-02-16 15:00:00,19.47,19.5,19.43,19.44,22400.0,19.47,19.5,19.43,19.44,22400.0
2006-02-16 15:30:00,19.45,19.54,19.45,19.54,53600.0,19.45,19.54,19.45,19.54,53600.0
2006-02-17 09:30:00,19.5,19.5,19.43,19.5,18400.0,19.5,19.5,19.43,19.5,18400.0
2006-02-17 10:00:00,19.46,19.46,19.42,19.44,12400.0,19.46,19.46,19.42,19.44,12400.0
2006-02-17 10:30:00,19.4,19.48,19.4,19.47,6000.0,19.4,19.48,19.4,19.47,6000.0
2006-02-17 11:00:00,19.45,19.49,19.45,19.45,7200.0,19.45,19.49,19.45,19.45,7200.0
2006-02-17 11:30:00,19.48,19.5,19.47,19.49,2800.0,19.48,19.5,19.47,19.49,2800.0
2006-02-17 12:00:00,19.49,19.55,19.49,19.53,25200.0,19.49,19.55,19.49,19.53,25200.0
2006-02-17 12:30:00,19.55,19.59,19.54,19.55,26000.0,19.55,19.59,19.54,19.55,26000.0
2006-02-17 13:00:00,19.59,19.63,19.55,19.56,64800.0,19.59,19.63,19.55,19.56,64800.0
2006-02-17 13:30:00,19.56,19.56,19.52,19.53,30800.0,19.56,19.56,19.52,19.53,30800.0
2006-02-17 14:00:00,19.54,19.55,19.49,19.54,17600.0,19.54,19.55,19.49,19.54,17600.0
2006-02-17 14:30:00,19.54,19.54,19.52,19.54,8800.0,19.54,19.54,19.52,19.54,8800.0
2006-02-17 15:00:00,19.54,19.54,19.49,19.49,27600.0,19.54,19.54,19.49,19.49,27600.0
2006-02-17 15:30:00,19.5,19.5,19.45,19.47,44000.0,19.5,19.5,19.45,19.47,44000.0
2006-02-21 09:30:00,19.4,19.54,19.38,19.4,86400.0,19.4,19.54,19.38,19.4,86400.0
2006-02-21 10:00:00,19.4,19.4,19.18,19.27,58800.0,19.4,19.4,19.18,19.27,58800.0
2006-02-21 10:30:00,19.27,19.4,19.21,19.35,33600.0,19.27,19.4,19.21,19.35,33600.0
2006-02-21 11:00:00,19.33,19.41,19.33,19.38,41600.0,19.33,19.41,19.33,19.38,41600.0
2006-02-21 11:30:00,19.38,19.4,19.35,19.36,13600.0,19.38,19.4,19.35,19.36,13600.0
2006-02-21 12:00:00,19.36,19.36,19.27,19.27,35200.0,19.36,19.36,19.27,19.27,35200.0
2006-02-21 12:30:00,19.27,19.31,19.27,19.29,10400.0,19.27,19.31,19.27,19.29,10400.0
2006-02-21 13:00:00,19.27,19.29,19.27,19.27,4000.0,19.27,19.29,19.27,19.27,4000.0
2006-02-21 13:30:00,19.27,19.28,19.27,19.27,13600.0,19.27,19.28,19.27,19.27,13600.0
2006-02-21 14:00:00,19.27,19.32,19.22,19.31,35200.0,19.27,19.32,19.22,19.31,35200.0
2006-02-21 14:30:00,19.3,19.31,19.23,19.23,15600.0,19.3,19.31,19.23,19.23,15600.0
2006-02-21 15:00:00,19.23,19.32,19.23,19.25,51200.0,19.23,19.32,19.23,19.25,51200.0
2006-02-21 15:30:00,19.26,19.33,19.26,19.33,78800.0,19.26,19.33,19.26,19.33,78800.0
2006-02-22 09:30:00,19.29,19.39,19.28,19.35,62800.0,19.29,19.39,19.28,19.35,62800.0
2006-02-22 10:00:00,19.34,19.4,19.34,19.38,12800.0,19.34,19.4,19.34,19.38,12800.0
2006-02-22 10:30:00,19.36,19.36,19.21,19.24,77200.0,19.36,19.36,19.21,19.24,77200.0
2006-02-22 11:00:00,19.25,19.35,19.24,19.31,28400.0,19.25,19.35,19.24,19.31,28400.0
2006-02-22 11:30:00,19.31,19.35,19.29,19.35,16400.0,19.31,19.35,19.29,19.35,16400.0
2006-02-22 12:00:00,19.33,19.39,19.32,19.38,24000.0,19.33,19.39,19.32,19.38,24000.0
2006-02-22 12:30:00,19.38,19.39,19.37,19.37,4400.0,19.38,19.39,19.37,19.37,4400.0
2006-02-22 13:00:00,19.38,19.39,19.37,19.38,16000.0,19.38,19.39,19.37,19.38,16000.0
2006-02-22 13:30:00,19.37,19.38,19.37,19.38,8400.0,19.37,19.38,19.37,19.38,8400.0
2006-02-22 14:00:00,19.38,19.39,19.35,19.35,26800.0,19.38,19.39,19.35,19.35,26800.0
2006-02-22 14:30:00,19.35,19.37,19.34,19.37,37600.0,19.35,19.37,19.34,19.37,37600.0
2006-02-22 15:00:00,19.36,19.37,19.35,19.36,20400.0,19.36,19.37,19.35,19.36,20400.0
2006-02-22 15:30:00,19.37,19.5,19.37,19.47,98400.0,19.37,19.5,19.37,19.47,98400.0
2006-02-23 09:30:00,19.41,19.47,19.32,19.4,42400.0,19.41,19.47,19.32,19.4,42400.0
2006-02-23 10:00:00,19.4,19.46,19.32,19.39,14000.0,19.4,19.46,19.32,19.39,14000.0
2006-02-23 10:30:00,19.36,19.47,19.36,19.47,10000.0,19.36,19.47,19.36,19.47,10000.0
2006-02-23 11:00:00,19.46,19.46,19.41,19.44,20800.0,19.46,19.46,19.41,19.44,20800.0
2006-02-23 11:30:00,19.43,19.47,19.43,19.45,3600.0,19.43,19.47,19.43,19.45,3600.0
2006-02-23 12:00:00,19.43,19.44,19.43,19.43,4800.0,19.43,19.44,19.43,19.43,4800.0
2006-02-23 12:30:00,19.43,19.48,19.42,19.43,56800.0,19.43,19.48,19.42,19.43,56800.0
2006-02-23 13:00:00,19.43,19.45,19.42,19.45,3600.0,19.43,19.45,19.42,19.45,3600.0
2006-02-23 13:30:00,19.46,19.49,19.46,19.46,3200.0,19.46,19.49,19.46,19.46,3200.0
2006-02-23 14:00:00,19.47,19.49,19.46,19.46,10400.0,19.47,19.49,19.46,19.46,10400.0
2006-02-23 14:30:00,19.46,19.47,19.46,19.47,12800.0,19.46,19.47,19.46,19.47,12800.0
2006-02-23 15:00:00,19.46,19.48,19.46,19.48,4400.0,19.46,19.48,19.46,19.48,4400.0
2006-02-23 15:30:00,19.48,19.48,19.43,19.43,51200.0,19.48,19.48,19.43,19.43,51200.0
2006-02-24 09:30:00,19.41,19.45,19.37,19.39,18000.0,19.41,19.45,19.37,19.39,18000.0
2006-02-24 10:00:00,19.4,19.45,19.4,19.42,8800.0,19.4,19.45,19.4,19.42,8800.0
2006-02-24 10:30:00,19.42,19.43,19.41,19.43,9600.0,19.42,19.43,19.41,19.43,9600.0
2006-02-24 11:00:00,19.43,19.45,19.42,19.45,16800.0,19.43,19.45,19.42,19.45,16800.0
2006-02-24 11:30:00,19.44,19.47,19.44,19.47,8400.0,19.44,19.47,19.44,19.47,8400.0
2006-02-24 12:00:00,19.46,19.47,19.43,19.43,7200.0,19.46,19.47,19.43,19.43,7200.0
2006-02-24 12:30:00,19.43,19.5,19.43,19.48,54400.0,19.43,19.5,19.43,19.48,54400.0
2006-02-24 13:00:00,19.47,19.48,19.46,19.48,2800.0,19.47,19.48,19.46,19.48,2800.0
2006-02-24 13:30:00,19.47,19.47,19.47,19.47,4400.0,19.47,19.47,19.47,19.47,4400.0
2006-02-24 14:00:00,19.48,19.49,19.47,19.48,5200.0,19.48,19.49,19.47,19.48,5200.0
2006-02-24 14:30:00,19.49,19.5,19.47,19.49,34800.0,19.49,19.5,19.47,19.49,34800.0
2006-02-24 15:00:00,19.48,19.54,19.48,19.54,16000.0,19.48,19.54,19.48,19.54,16000.0
2006-02-24 15:30:00,19.53,19.64,19.53,19.6,82000.0,19.53,19.64,19.53,19.6,82000.0
2006-02-27 09:30:00,19.58,19.59,19.49,19.56,35200.0,19.58,19.59,19.49,19.56,35200.0
2006-02-27 10:00:00,19.58,19.61,19.57,19.6,28000.0,19.58,19.61,19.57,19.6,28000.0
2006-02-27 10:30:00,19.62,19.7,19.62,19.68,19200.0,19.62,19.7,19.62,19.68,19200.0
2006-02-27 11:00:00,19.68,19.77,19.68,19.77,33200.0,19.68,19.77,19.68,19.77,33200.0
2006-02-27 11:30:00,19.75,19.75,19.74,19.74,19200.0,19.75,19.75,19.74,19.74,19200.0
2006-02-27 12:00:00,19.75,19.75,19.74,19.74,37200.0,19.75,19.75,19.74,19.74,37200.0
2006-02-27 12:30:00,19.75,19.75,19.74,19.75,7200.0,19.75,19.75,19.74,19.75,7200.0
2006-02-27 13:00:00,19.75,19.77,19.74,19.75,58800.0,19.75,19.77,19.74,19.75,58800.0
2006-02-27 13:30:00,19.75,19.77,19.75,19.75,19600.0,19.75,19.77,19.75,19.75,19600.0
2006-02-27 14:00:00,19.77,19.77,19.75,19.75,9600.0,19.77,19.77,19.75,19.75,9600.0
2006-02-27 14:30:00,19.75,19.77,19.75,19.77,22400.0,19.75,19.77,19.75,19.77,22400.0
2006-02-27 15:00:00,19.77,19.79,19.77,19.78,24400.0,19.77,19.79,19.77,19.78,24400.0
2006-02-27 15:30:00,19.79,19.79,19.71,19.71,75200.0,19.79,19.79,19.71,19.71,75200.0
2006-02-28 09:30:00,19.65,19.83,19.63,19.82,54800.0,19.65,19.83,19.63,19.82,54800.0
2006-02-28 10:00:00,19.82,19.82,19.67,19.7,98000.0,19.82,19.82,19.67,19.7,98000.0
2006-02-28 10:30:00,19.65,19.68,19.58,19.64,20800.0,19.65,19.68,19.58,19.64,20800.0
2006-02-28 11:00:00,19.61,19.68,19.61,19.66,34000.0,19.61,19.68,19.61,19.66,34000.0
2006-02-28 11:30:00,19.68,19.73,19.67,19.69,42400.0,19.68,19.73,19.67,19.69,42400.0
2006-02-28 12:00:00,19.66,19.66,19.62,19.65,10800.0,19.66,19.66,19.62,19.65,10800.0
2006-02-28 12:30:00,19.63,19.63,19.6,19.6,19200.0,19.63,19.63,19.6,19.6,19200.0
2006-02-28 13:00:00,19.6,19.6,19.58,19.6,10400.0,19.6,19.6,19.58,19.6,10400.0
2006-02-28 13:30:00,19.59,19.61,19.58,19.6,11200.0,19.59,19.61,19.58,19.6,11200.0
2006-02-28 14:00:00,19.6,19.64,19.6,19.62,8800.0,19.6,19.64,19.6,19.62,8800.0
2006-02-28 14:30:00,19.62,19.69,19.62,19.67,20000.0,19.62,19.69,19.62,19.67,20000.0
2006-02-28 15:00:00,19.67,19.7,19.66,19.7,32800.0,19.67,19.7,19.66,19.7,32800.0
2006-02-28 15:30:00,19.7,19.72,19.63,19.66,51200.0,19.7,19.72,19.63,19.66,51200.0
2006-03-01 09:30:00,19.64,19.75,19.64,19.71,30400.0,19.64,19.75,19.64,19.71,30400.0
2006-03-01 10:00:00,19.71,19.75,19.68,19.72,11600.0,19.71,19.75,19.68,19.72,11600.0
2006-03-01 10:30:00,19.71,19.75,19.71,19.75,8400.0,19.71,19.75,19.71,19.75,8400.0
2006-03-01 11:00:00,19.74,19.78,19.74,19.74,42400.0,19.74,19.78,19.74,19.74,42400.0
2006-03-01 11:30:00,19.74,19.77,19.74,19.77,4400.0,19.74,19.77,19.74,19.77,4400.0
2006-03-01 12:00:00,19.75,19.86,19.74,19.86,13600.0,19.75,19.86,19.74,19.86,13600.0
2006-03-01 12:30:00,19.87,19.87,19.83,19.86,6800.0,19.87,19.87,19.83,19.86,6800.0
2006-03-01 13:00:00,19.85,19.89,19.85,19.87,17200.0,19.85,19.89,19.85,19.87,17200.0
2006-03-01 13:30:00,19.87,19.89,19.86,19.88,17600.0,19.87,19.89,19.86,19.88,17600.0
2006-03-01 14:00:00,19.89,19.95,19.89,19.94,14400.0,19.89,19.95,19.89,19.94,14400.0
2006-03-01 14:30:00,19.94,19.96,19.93,19.94,44400.0,19.94,19.96,19.93,19.94,44400.0
2006-03-01 15:00:00,19.94,19.98,19.94,19.95,54800.0,19.94,19.98,19.94,19.95,54800.0
2006-03-01 15:30:00,19.95,19.99,19.89,19.98,101600.0,19.95,19.99,19.89,19.98,101600.0
2006-03-02 09:30:00,20.0,20.0,19.93,19.94,24000.0,20.0,20.0,19.93,19.94,24000.0
2006-03-02 10:00:00,19.94,19.99,19.94,19.97,21200.0,19.94,19.99,19.94,19.97,21200.0
2006-03-02 10:30:00,19.99,20.03,19.97,19.99,42800.0,19.99,20.03,19.97,19.99,42800.0
2006-03-02 11:00:00,19.99,20.05,19.99,20.02,44000.0,19.99,20.05,19.99,20.02,44000.0
2006-03-02 11:30:00,20.01,20.01,20.0,20.0,11600.0,20.01,20.01,20.0,20.0,11600.0
2006-03-02 12:00:00,20.02,20.02,19.99,19.99,31200.0,20.02,20.02,19.99,19.99,31200.0
2006-03-02 12:30:00,19.97,19.97,19.92,19.92,9600.0,19.97,19.97,19.92,19.92,9600.0
2006-03-02 13:00:00,19.92,19.94,19.92,19.92,8000.0,19.92,19.94,19.92,19.92,8000.0
2006-03-02 13:30:00,19.92,19.92,19.92,19.92,14800.0,19.92,19.92,19.92,19.92,14800.0
2006-03-02 14:00:00,19.93,19.93,19.87,19.9,21200.0,19.93,19.93,19.87,19.9,21200.0
2006-03-02 14:30:00,19.9,19.93,19.88,19.93,21600.0,19.9,19.93,19.88,19.93,21600.0
2006-03-02 15:00:00,19.92,19.97,19.92,19.97,30000.0,19.92,19.97,19.92,19.97,30000.0
2006-03-02 15:30:00,19.99,20.02,19.96,20.02,19600.0,19.99,20.02,19.96,20.02,19600.0
2006-03-03 09:30:00,19.84,19.97,19.84,19.89,70000.0,19.84,19.97,19.84,19.89,70000.0
2006-03-03 10:00:00,19.91,19.95,19.89,19.93,9600.0,19.91,19.95,19.89,19.93,9600.0
2006-03-03 10:30:00,19.94,19.97,19.94,19.94,5200.0,19.94,19.97,19.94,19.94,5200.0
2006-03-03 11:00:00,19.94,19.96,19.94,19.96,12000.0,19.94,19.96,19.94,19.96,12000.0
2006-03-03 11:30:00,19.94,19.95,19.94,19.95,7200.0,19.94,19.95,19.94,19.95,7200.0
2006-03-03 12:00:00,19.96,19.98,19.94,19.96,10000.0,19.96,19.98,19.94,19.96,10000.0
2006-03-03 12:30:00,19.97,19.99,19.97,19.99,2000.0,19.97,19.99,19.97,19.99,2000.0
2006-03-03 13:00:00,19.98,20.0,19.97,20.0,4800.0,19.98,20.0,19.97,20.0,4800.0
2006-03-03 13:30:00,20.0,20.0,19.97,20.0,8000.0,20.0,20.0,19.97,20.0,8000.0
2006-03-03 14:00:00,19.99,20.0,19.99,19.99,30000.0,19.99,20.0,19.99,19.99,30000.0
2006-03-03 14:30:00,20.0,20.06,19.99,20.06,6400.0,20.0,20.06,19.99,20.06,6400.0
2006-03-03 15:00:00,20.05,20.05,20.0,20.02,32400.0,20.05,20.05,20.0,20.02,32400.0
2006-03-03 15:30:00,20.0,20.01,19.92,19.92,91600.0,20.0,20.01,19.92,19.92,91600.0
2006-03-06 09:30:00,20.04,20.13,19.94,19.94,31600.0,20.04,20.13,19.94,19.94,31600.0
2006-03-06 10:00:00,19.94,19.94,19.87,19.87,11200.0,19.94,19.94,19.87,19.87,11200.0
2006-03-06 10:30:00,19.86,19.93,19.85,19.93,12400.0,19.86,19.93,19.85,19.93,12400.0
2006-03-06 11:00:00,19.93,19.94,19.9,19.94,4800.0,19.93,19.94,19.9,19.94,4800.0
2006-03-06 11:30:00,19.94,20.0,19.94,20.0,10400.0,19.94,20.0,19.94,20.0,10400.0
2006-03-06 12:00:00,20.01,20.01,19.99,19.99,2800.0,20.01,20.01,19.99,19.99,2800.0
2006-03-06 12:30:00,19.99,19.99,19.97,19.97,18400.0,19.99,19.99,19.97,19.97,18400.0
2006-03-06 13:00:00,19.98,20.0,19.97,19.98,5200.0,19.98,20.0,19.97,19.98,5200.0
2006-03-06 13:30:00,19.98,19.98,19.93,19.93,11600.0,19.98,19.98,19.93,19.93,11600.0
2006-03-06 14:00:00,19.93,19.97,19.92,19.95,26800.0,19.93,19.97,19.92,19.95,26800.0
2006-03-06 14:30:00,19.95,20.0,19.95,19.98,29600.0,19.95,20.0,19.95,19.98,29600.0
2006-03-06 15:00:00,19.97,20.0,19.96,19.97,30400.0,19.97,20.0,19.96,19.97,30400.0
2006-03-06 15:30:00,19.97,20.0,19.95,19.99,70400.0,19.97,20.0,19.95,19.99,70400.0
2006-03-07 09:30:00,20.0,20.04,19.88,19.99,13200.0,20.0,20.04,19.88,19.99,13200.0
2006-03-07 10:00:00,19.98,20.07,19.98,20.07,11600.0,19.98,20.07,19.98,20.07,11600.0
2006-03-07 10:30:00,20.05,20.05,20.0,20.03,3600.0,20.05,20.05,20.0,20.03,3600.0
2006-03-07 11:00:00,20.0,20.01,19.94,19.95,41200.0,20.0,20.01,19.94,19.95,41200.0
2006-03-07 11:30:00,19.94,19.99,19.94,19.96,13200.0,19.94,19.99,19.94,19.96,13200.0
2006-03-07 12:00:00,19.96,20.0,19.94,20.0,10000.0,19.96,20.0,19.94,20.0,10000.0
2006-03-07 12:30:00,19.99,19.99,19.97,19.97,6000.0,19.99,19.99,19.97,19.97,6000.0
2006-03-07 13:00:00,19.97,19.97,19.89,19.89,48400.0,19.97,19.97,19.89,19.89,48400.0
2006-03-07 13:30:00,19.89,19.89,19.82,19.85,23600.0,19.89,19.89,19.82,19.85,23600.0
2006-03-07 14:00:00,19.84,19.97,19.84,19.93,22000.0,19.84,19.97,19.84,19.93,22000.0
2006-03-07 14:30:00,19.93,19.96,19.86,19.95,12800.0,19.93,19.96,19.86,19.95,12800.0
2006-03-07 15:00:00,19.97,20.01,19.95,19.99,20800.0,19.97,20.01,19.95,19.99,20800.0
2006-03-07 15:30:00,19.98,20.0,19.9,19.96,67600.0,19.98,20.0,19.9,19.96,67600.0
2006-03-08 09:30:00,19.83,19.98,19.81,19.94,85200.0,19.83,19.98,19.81,19.94,85200.0
2006-03-08 10:00:00,19.97,20.04,19.95,19.96,53600.0,19.97,20.04,19.95,19.96,53600.0
2006-03-08 10:30:00,19.96,20.0,19.95,19.95,12400.0,19.96,20.0,19.95,19.95,12400.0
2006-03-08 11:00:00,19.95,19.98,19.95,19.95,9200.0,19.95,19.98,19.95,19.95,9200.0
2006-03-08 11:30:00,19.95,19.97,19.95,19.97,25600.0,19.95,19.97,19.95,19.97,25600.0
2006-03-08 12:00:00,19.97,19.97,19.95,19.96,13600.0,19.97,19.97,19.95,19.96,13600.0
2006-03-08 12:30:00,19.99,20.05,19.98,20.05,20400.0,19.99,20.05,19.98,20.05,20400.0
2006-03-08 13:00:00,20.05,20.13,20.05,20.11,11600.0,20.05,20.13,20.05,20.11,11600.0
2006-03-08 13:30:00,20.1,20.1,20.06,20.07,12400.0,20.1,20.1,20.06,20.07,12400.0
2006-03-08 14:00:00,20.07,20.09,20.06,20.08,13600.0,20.07,20.09,20.06,20.08,13600.0
2006-03-08 14:30:00,20.11,20.15,20.11,20.12,37600.0,20.11,20.15,20.11,20.12,37600.0
2006-03-08 15:00:00,20.13,20.15,20.12,20.14,13200.0,20.13,20.15,20.12,20.14,13200.0
2006-03-08 15:30:00,20.15,20.2,20.15,20.16,66800.0,20.15,20.2,20.15,20.16,66800.0
2006-03-09 09:30:00,20.13,20.2,20.13,20.17,28400.0,20.13,20.2,20.13,20.17,28400.0
2006-03-09 10:00:00,20.17,20.2,20.17,20.18,18400.0,20.17,20.2,20.17,20.18,18400.0
2006-03-09 10:30:00,20.19,20.24,20.18,20.24,11200.0,20.19,20.24,20.18,20.24,11200.0
2006-03-09 11:00:00,20.23,20.24,20.22,20.22,10000.0,20.23,20.24,20.22,20.22,10000.0
2006-03-09 11:30:00,20.23,20.29,20.23,20.28,34000.0,20.23,20.29,20.23,20.28,34000.0
2006-03-09 12:00:00,20.27,20.28,20.25,20.25,14800.0,20.27,20.28,20.25,20.25,14800.0
2006-03-09 12:30:00,20.25,20.25,20.16,20.21,22400.0,20.25,20.25,20.16,20.21,22400.0
2006-03-09 13:00:00,20.19,20.19,20.18,20.18,6800.0,20.19,20.19,20.18,20.18,6800.0
2006-03-09 13:30:00,20.18,20.2,20.18,20.18,8000.0,20.18,20.2,20.18,20.18,8000.0
2006-03-09 14:00:00,20.18,20.22,20.18,20.21,8800.0,20.18,20.22,20.18,20.21,8800.0
2006-03-09 14:30:00,20.21,20.22,20.21,20.21,6800.0,20.21,20.22,20.21,20.21,6800.0
2006-03-09 15:00:00,20.21,20.22,20.21,20.21,20400.0,20.21,20.22,20.21,20.21,20400.0
2006-03-09 15:30:00,20.21,20.25,20.21,20.22,62800.0,20.21,20.25,20.21,20.22,62800.0
2006-03-10 09:30:00,20.18,20.2,20.09,20.18,28800.0,20.18,20.2,20.09,20.18,28800.0
2006-03-10 10:00:00,20.18,20.21,20.14,20.18,16800.0,20.18,20.21,20.14,20.18,16800.0
2006-03-10 10:30:00,20.17,20.21,20.16,20.2,14000.0,20.17,20.21,20.16,20.2,14000.0
2006-03-10 11:00:00,20.21,20.22,20.2,20.22,10400.0,20.21,20.22,20.2,20.22,10400.0
2006-03-10 11:30:00,20.24,20.26,20.21,20.21,18000.0,20.24,20.26,20.21,20.21,18000.0
2006-03-10 12:00:00,20.22,20.25,20.22,20.23,4800.0,20.22,20.25,20.22,20.23,4800.0
2006-03-10 12:30:00,20.24,20.29,20.23,20.28,194000.0,20.24,20.29,20.23,20.28,194000.0
2006-03-10 13:00:00,20.3,20.36,20.29,20.35,9600.0,20.3,20.36,20.29,20.35,9600.0
2006-03-10 13:30:00,20.35,20.35,20.32,20.33,9600.0,20.35,20.35,20.32,20.33,9600.0
2006-03-10 14:00:00,20.33,20.35,20.1,20.12,95200.0,20.33,20.35,20.1,20.12,95200.0
2006-03-10 14:30:00,20.13,20.16,20.09,20.14,127600.0,20.13,20.16,20.09,20.14,127600.0
2006-03-10 15:00:00,20.15,20.15,20.09,20.09,46000.0,20.15,20.15,20.09,20.09,46000.0
2006-03-10 15:30:00,20.11,20.17,20.1,20.17,83200.0,20.11,20.17,20.1,20.17,83200.0
2006-03-13 09:30:00,20.13,20.24,20.13,20.22,36000.0,20.13,20.24,20.13,20.22,36000.0
2006-03-13 10:00:00,20.21,20.26,20.2,20.26,29200.0,20.21,20.26,20.2,20.26,29200.0
2006-03-13 10:30:00,20.27,20.29,20.23,20.26,12800.0,20.27,20.29,20.23,20.26,12800.0
2006-03-13 11:00:00,20.25,20.28,20.24,20.25,20000.0,20.25,20.28,20.24,20.25,20000.0
2006-03-13 11:30:00,20.25,20.3,20.25,20.29,9200.0,20.25,20.3,20.25,20.29,9200.0
2006-03-13 12:00:00,20.29,20.29,20.28,20.29,2400.0,20.29,20.29,20.28,20.29,2400.0
2006-03-13 12:30:00,20.29,20.38,20.28,20.38,22000.0,20.29,20.38,20.28,20.38,22000.0
2006-03-13 13:00:00,20.38,20.39,20.35,20.36,11600.0,20.38,20.39,20.35,20.36,11600.0
2006-03-13 13:30:00,20.38,20.38,20.31,20.31,10000.0,20.38,20.38,20.31,20.31,10000.0
2006-03-13 14:00:00,20.32,20.35,20.32,20.33,12400.0,20.32,20.35,20.32,20.33,12400.0
2006-03-13 14:30:00,20.32,20.32,20.31,20.31,19200.0,20.32,20.32,20.31,20.31,19200.0
2006-03-13 15:00:00,20.32,20.33,20.31,20.32,25200.0,20.32,20.33,20.31,20.32,25200.0
2006-03-13 15:30:00,20.33,20.34,20.29,20.29,39600.0,20.33,20.34,20.29,20.29,39600.0
2006-03-14 09:30:00,20.38,20.5,20.36,20.42,24000.0,20.38,20.5,20.36,20.42,24000.0
2006-03-14 10:00:00,20.42,20.43,20.38,20.38,39200.0,20.42,20.43,20.38,20.38,39200.0
2006-03-14 10:30:00,20.39,20.41,20.38,20.41,21200.0,20.39,20.41,20.38,20.41,21200.0
2006-03-14 11:00:00,20.43,20.46,20.4,20.46,28000.0,20.43,20.46,20.4,20.46,28000.0
2006-03-14 11:30:00,20.45,20.53,20.45,20.49,74800.0,20.45,20.53,20.45,20.49,74800.0
2006-03-14 12:00:00,20.5,20.5,20.49,20.5,9200.0,20.5,20.5,20.49,20.5,9200.0
2006-03-14 12:30:00,20.5,20.5,20.48,20.48,21600.0,20.5,20.5,20.48,20.48,21600.0
2006-03-14 13:00:00,20.48,20.48,20.48,20.48,32400.0,20.48,20.48,20.48,20.48,32400.0
2006-03-14 13:30:00,20.48,20.48,20.42,20.42,34400.0,20.48,20.48,20.42,20.42,34400.0
2006-03-14 14:00:00,20.42,20.48,20.42,20.44,51600.0,20.42,20.48,20.42,20.44,51600.0
2006-03-14 14:30:00,20.44,20.46,20.4,20.41,19600.0,20.44,20.46,20.4,20.41,19600.0
2006-03-14 15:00:00,20.41,20.43,20.4,20.4,18800.0,20.41,20.43,20.4,20.4,18800.0
2006-03-14 15:30:00,20.4,20.43,20.36,20.43,70800.0,20.4,20.43,20.36,20.43,70800.0
2006-03-15 09:30:00,20.37,20.53,20.37,20.43,27200.0,20.37,20.53,20.37,20.43,27200.0
2006-03-15 10:00:00,20.44,20.52,20.44,20.48,22400.0,20.44,20.52,20.44,20.48,22400.0
2006-03-15 10:30:00,20.49,20.58,20.49,20.5,56800.0,20.49,20.58,20.49,20.5,56800.0
2006-03-15 11:00:00,20.53,20.72,20.53,20.66,50000.0,20.53,20.72,20.53,20.66,50000.0
2006-03-15 11:30:00,20.66,20.71,20.46,20.47,203200.0,20.66,20.71,20.46,20.47,203200.0
2006-03-15 12:00:00,20.51,20.59,20.48,20.59,32000.0,20.51,20.59,20.48,20.59,32000.0
2006-03-15 12:30:00,20.58,20.64,20.56,20.56,18000.0,20.58,20.64,20.56,20.56,18000.0
2006-03-15 13:00:00,20.54,20.56,20.5,20.54,26800.0,20.54,20.56,20.5,20.54,26800.0
2006-03-15 13:30:00,20.55,20.57,20.53,20.54,6000.0,20.55,20.57,20.53,20.54,6000.0
2006-03-15 14:00:00,20.55,20.58,20.54,20.57,20800.0,20.55,20.58,20.54,20.57,20800.0
2006-03-15 14:30:00,20.56,20.57,20.55,20.56,9200.0,20.56,20.57,20.55,20.56,9200.0
2006-03-15 15:00:00,20.56,20.6,20.56,20.6,22000.0,20.56,20.6,20.56,20.6,22000.0
2006-03-15 15:30:00,20.6,20.68,20.6,20.66,55200.0,20.6,20.68,20.6,20.66,55200.0
2006-03-16 09:30:00,20.59,20.61,20.55,20.59,44000.0,20.59,20.61,20.55,20.59,44000.0
2006-03-16 10:00:00,20.59,20.59,20.56,20.59,64400.0,20.59,20.59,20.56,20.59,64400.0
2006-03-16 10:30:00,20.59,20.69,20.59,20.68,53600.0,20.59,20.69,20.59,20.68,53600.0
2006-03-16 11:00:00,20.68,20.7,20.67,20.69,4400.0,20.68,20.7,20.67,20.69,4400.0
2006-03-16 11:30:00,20.67,20.7,20.67,20.7,12400.0,20.67,20.7,20.67,20.7,12400.0
2006-03-16 12:00:00,20.68,20.78,20.68,20.78,18000.0,20.68,20.78,20.68,20.78,18000.0
2006-03-16 12:30:00,20.78,20.78,20.75,20.77,6800.0,20.78,20.78,20.75,20.77,6800.0
2006-03-16 13:00:00,20.75,20.78,20.73,20.77,51200.0,20.75,20.78,20.73,20.77,51200.0
2006-03-16 13:30:00,20.77,20.82,20.74,20.75,36400.0,20.77,20.82,20.74,20.75,36400.0
2006-03-16 14:00:00,20.75,20.76,20.73,20.76,80800.0,20.75,20.76,20.73,20.76,80800.0
2006-03-16 14:30:00,20.76,20.81,20.75,20.79,54400.0,20.76,20.81,20.75,20.79,54400.0
2006-03-16 15:00:00,20.78,20.79,20.77,20.79,15200.0,20.78,20.79,20.77,20.79,15200.0
2006-03-16 15:30:00,20.78,20.8,20.75,20.79,124400.0,20.78,20.8,20.75,20.79,124400.0
2006-03-17 09:30:00,20.75,20.91,20.75,20.91,51200.0,20.75,20.91,20.75,20.91,51200.0
2006-03-17 10:00:00,20.9,21.0,20.9,20.93,42800.0,20.9,21.0,20.9,20.93,42800.0
2006-03-17 10:30:00,20.93,20.97,20.91,20.94,45200.0,20.93,20.97,20.91,20.94,45200.0
2006-03-17 11:00:00,20.94,20.95,20.93,20.95,17200.0,20.94,20.95,20.93,20.95,17200.0
2006-03-17 11:30:00,20.95,21.1,20.95,21.07,34400.0,20.95,21.1,20.95,21.07,34400.0
2006-03-17 12:00:00,21.07,21.07,21.01,21.04,4800.0,21.07,21.07,21.01,21.04,4800.0
2006-03-17 12:30:00,21.06,21.08,21.05,21.05,14800.0,21.06,21.08,21.05,21.05,14800.0
2006-03-17 13:00:00,21.05,21.05,21.02,21.02,13600.0,21.05,21.05,21.02,21.02,13600.0
2006-03-17 13:30:00,21.03,21.04,21.0,21.01,36000.0,21.03,21.04,21.0,21.01,36000.0
2006-03-17 14:00:00,21.0,21.0,20.95,20.95,53200.0,21.0,21.0,20.95,20.95,53200.0
2006-03-17 14:30:00,20.95,20.96,20.9,20.9,26800.0,20.95,20.96,20.9,20.9,26800.0
2006-03-17 15:00:00,20.9,20.91,20.88,20.89,50800.0,20.9,20.91,20.88,20.89,50800.0
2006-03-17 15:30:00,20.88,20.91,20.86,20.88,74000.0,20.88,20.91,20.86,20.88,74000.0
2006-03-20 09:30:00,20.83,20.9,20.79,20.81,35600.0,20.83,20.9,20.79,20.81,35600.0
2006-03-20 10:00:00,20.81,20.9,20.79,20.88,18800.0,20.81,20.9,20.79,20.88,18800.0
2006-03-20 10:30:00,20.89,20.92,20.85,20.88,31600.0,20.89,20.92,20.85,20.88,31600.0
2006-03-20 11:00:00,20.88,20.92,20.87,20.9,12000.0,20.88,20.92,20.87,20.9,12000.0
2006-03-20 11:30:00,20.89,20.95,20.89,20.93,6400.0,20.89,20.95,20.89,20.93,6400.0
2006-03-20 12:00:00,20.96,20.99,20.93,20.99,5600.0,20.96,20.99,20.93,20.99,5600.0
2006-03-20 12:30:00,20.99,21.07,20.83,21.06,12400.0,20.99,21.07,20.83,21.06,12400.0
2006-03-20 13:00:00,21.07,21.09,21.05,21.09,10000.0,21.07,21.09,21.05,21.09,10000.0
2006-03-20 13:30:00,21.07,21.08,20.99,21.05,11200.0,21.07,21.08,20.99,21.05,11200.0
2006-03-20 14:00:00,21.05,21.09,21.05,21.07,6000.0,21.05,21.09,21.05,21.07,6000.0
2006-03-20 14:30:00,21.08,21.08,21.07,21.07,14400.0,21.08,21.08,21.07,21.07,14400.0
2006-03-20 15:00:00,21.07,21.08,21.01,21.01,25200.0,21.07,21.08,21.01,21.01,25200.0
2006-03-20 15:30:00,21.01,21.06,21.01,21.03,36000.0,21.01,21.06,21.01,21.03,36000.0
2006-03-21 09:30:00,21.0,21.0,20.97,21.0,13200.0,21.0,21.0,20.97,21.0,13200.0
2006-03-21 10:00:00,21.02,21.09,21.01,21.04,22800.0,21.02,21.09,21.01,21.04,22800.0
2006-03-21 10:30:00,21.04,21.06,20.99,21.0,20400.0,21.04,21.06,20.99,21.0,20400.0
2006-03-21 11:00:00,21.0,21.02,20.99,21.01,15600.0,21.0,21.02,20.99,21.01,15600.0
2006-03-21 11:30:00,21.02,21.06,21.01,21.02,14400.0,21.02,21.06,21.01,21.02,14400.0
2006-03-21 12:00:00,21.04,21.04,21.0,21.04,10000.0,21.04,21.04,21.0,21.04,10000.0
2006-03-21 12:30:00,21.06,21.06,21.03,21.04,14800.0,21.06,21.06,21.03,21.04,14800.0
2006-03-21 13:00:00,21.05,21.07,21.04,21.04,11600.0,21.05,21.07,21.04,21.04,11600.0
2006-03-21 13:30:00,21.06,21.07,21.0,21.02,14800.0,21.06,21.07,21.0,21.02,14800.0
2006-03-21 14:00:00,21.05,21.06,21.0,21.01,26000.0,21.05,21.06,21.0,21.01,26000.0
2006-03-21 14:30:00,20.99,21.0,20.98,20.98,21600.0,20.99,21.0,20.98,20.98,21600.0
2006-03-21 15:00:00,20.98,20.98,20.9,20.9,27200.0,20.98,20.98,20.9,20.9,27200.0
2006-03-21 15:30:00,20.9,20.9,20.83,20.84,38000.0,20.9,20.9,20.83,20.84,38000.0
2006-03-22 09:30:00,20.84,20.9,20.82,20.84,14000.0,20.84,20.9,20.82,20.84,14000.0
2006-03-22 10:00:00,20.88,20.93,20.86,20.89,61200.0,20.88,20.93,20.86,20.89,61200.0
2006-03-22 10:30:00,20.89,21.0,20.89,21.0,29200.0,20.89,21.0,20.89,21.0,29200.0
2006-03-22 11:00:00,21.02,21.05,20.99,21.05,35600.0,21.02,21.05,20.99,21.05,35600.0
2006-03-22 11:30:00,21.04,21.06,21.04,21.05,26400.0,21.04,21.06,21.04,21.05,26400.0
2006-03-22 12:00:00,21.05,21.06,21.05,21.06,40400.0,21.05,21.06,21.05,21.06,40400.0
2006-03-22 12:30:00,21.06,21.16,21.06,21.16,58000.0,21.06,21.16,21.06,21.16,58000.0
2006-03-22 13:00:00,21.14,21.21,21.13,21.21,34800.0,21.14,21.21,21.13,21.21,34800.0
2006-03-22 13:30:00,21.2,21.25,21.18,21.23,34000.0,21.2,21.25,21.18,21.23,34000.0
2006-03-22 14:00:00,21.23,21.23,21.14,21.14,31200.0,21.23,21.23,21.14,21.14,31200.0
2006-03-22 14:30:00,21.13,21.19,21.06,21.19,82000.0,21.13,21.19,21.06,21.19,82000.0
2006-03-22 15:00:00,21.18,21.3,21.15,21.27,106400.0,21.18,21.3,21.15,21.27,106400.0
2006-03-22 15:30:00,21.27,21.39,21.26,21.34,194400.0,21.27,21.39,21.26,21.34,194400.0
2006-03-23 09:30:00,21.24,21.44,21.24,21.41,27200.0,21.24,21.44,21.24,21.41,27200.0
2006-03-23 10:00:00,21.4,21.4,21.24,21.27,20800.0,21.4,21.4,21.24,21.27,20800.0
2006-03-23 10:30:00,21.26,21.27,21.23,21.23,24800.0,21.26,21.27,21.23,21.23,24800.0
2006-03-23 11:00:00,21.25,21.26,21.24,21.25,34400.0,21.25,21.26,21.24,21.25,34400.0
2006-03-23 11:30:00,21.24,21.26,21.23,21.26,26000.0,21.24,21.26,21.23,21.26,26000.0
2006-03-23 12:00:00,21.26,21.32,21.23,21.31,30800.0,21.26,21.32,21.23,21.31,30800.0
2006-03-23 12:30:00,21.32,21.34,21.31,21.33,15600.0,21.32,21.34,21.31,21.33,15600.0
2006-03-23 13:00:00,21.3,21.32,21.29,21.29,5200.0,21.3,21.32,21.29,21.29,5200.0
2006-03-23 13:30:00,21.29,21.29,21.26,21.26,5200.0,21.29,21.29,21.26,21.26,5200.0
2006-03-23 14:00:00,21.26,21.27,21.24,21.25,8400.0,21.26,21.27,21.24,21.25,8400.0
2006-03-23 14:30:00,21.25,21.3,21.24,21.3,34000.0,21.25,21.3,21.24,21.3,34000.0
2006-03-23 15:00:00,21.3,21.34,21.28,21.28,86400.0,21.3,21.34,21.28,21.28,86400.0
2006-03-23 15:30:00,21.28,21.3,21.24,21.3,28400.0,21.28,21.3,21.24,21.3,28400.0
2006-03-24 09:30:00,21.35,21.45,21.24,21.34,26800.0,21.35,21.45,21.24,21.34,26800.0
2006-03-24 10:00:00,21.35,21.4,21.33,21.4,8400.0,21.35,21.4,21.33,21.4,8400.0
2006-03-24 10:30:00,21.41,21.45,21.34,21.36,21200.0,21.41,21.45,21.34,21.36,21200.0
2006-03-24 11:00:00,21.36,21.4,21.29,21.38,108400.0,21.36,21.4,21.29,21.38,108400.0
2006-03-24 11:30:00,21.38,21.38,21.33,21.34,10000.0,21.38,21.38,21.33,21.34,10000.0
2006-03-24 12:00:00,21.36,21.38,21.34,21.38,10400.0,21.36,21.38,21.34,21.38,10400.0
2006-03-24 12:30:00,21.4,21.4,21.37,21.39,2800.0,21.4,21.4,21.37,21.39,2800.0
2006-03-24 13:00:00,21.38,21.39,21.36,21.36,154000.0,21.38,21.39,21.36,21.36,154000.0
2006-03-24 13:30:00,21.39,21.39,21.33,21.36,9200.0,21.39,21.39,21.33,21.36,9200.0
2006-03-24 14:00:00,21.37,21.39,21.36,21.38,25200.0,21.37,21.39,21.36,21.38,25200.0
2006-03-24 14:30:00,21.38,21.38,21.29,21.31,36000.0,21.38,21.38,21.29,21.31,36000.0
2006-03-24 15:00:00,21.29,21.29,21.23,21.24,34000.0,21.29,21.29,21.23,21.24,34000.0
2006-03-24 15:30:00,21.24,21.25,21.22,21.24,56400.0,21.24,21.25,21.22,21.24,56400.0
2006-03-27 09:30:00,21.3,21.36,21.1,21.36,54800.0,21.3,21.36,21.1,21.36,54800.0
2006-03-27 10:00:00,21.36,21.42,21.27,21.3,45600.0,21.36,21.42,21.27,21.3,45600.0
2006-03-27 10:30:00,21.29,21.3,21.19,21.25,98000.0,21.29,21.3,21.19,21.25,98000.0
2006-03-27 11:00:00,21.23,21.25,21.22,21.25,21600.0,21.23,21.25,21.22,21.25,21600.0
2006-03-27 11:30:00,21.25,21.25,21.24,21.25,20800.0,21.25,21.25,21.24,21.25,20800.0
2006-03-27 12:00:00,21.25,21.25,21.25,21.25,24800.0,21.25,21.25,21.25,21.25,24800.0
2006-03-27 12:30:00,21.24,21.25,21.24,21.25,14400.0,21.24,21.25,21.24,21.25,14400.0
2006-03-27 13:00:00,21.25,21.37,21.25,21.37,64800.0,21.25,21.37,21.25,21.37,64800.0
2006-03-27 13:30:00,21.37,21.38,21.33,21.36,16400.0,21.37,21.38,21.33,21.36,16400.0
2006-03-27 14:00:00,21.36,21.36,21.33,21.36,16400.0,21.36,21.36,21.33,21.36,16400.0
2006-03-27 14:30:00,21.36,21.38,21.36,21.37,10400.0,21.36,21.38,21.36,21.37,10400.0
2006-03-27 15:00:00,21.37,21.38,21.37,21.37,13600.0,21.37,21.38,21.37,21.37,13600.0
2006-03-27 15:30:00,21.37,21.38,21.3,21.38,61600.0,21.37,21.38,21.3,21.38,61600.0
2006-03-28 09:30:00,21.33,21.45,21.32,21.43,13600.0,21.33,21.45,21.32,21.43,13600.0
2006-03-28 10:00:00,21.42,21.48,21.41,21.44,26000.0,21.42,21.48,21.41,21.44,26000.0
2006-03-28 10:30:00,21.42,21.43,21.41,21.42,12800.0,21.42,21.43,21.41,21.42,12800.0
2006-03-28 11:00:00,21.43,21.44,21.43,21.44,7600.0,21.43,21.44,21.43,21.44,7600.0
2006-03-28 11:30:00,21.44,21.47,21.44,21.44,22400.0,21.44,21.47,21.44,21.44,22400.0
2006-03-28 12:00:00,21.43,21.46,21.43,21.46,12400.0,21.43,21.46,21.43,21.46,12400.0
2006-03-28 12:30:00,21.46,21.46,21.45,21.45,8400.0,21.46,21.46,21.45,21.45,8400.0
2006-03-28 13:00:00,21.45,21.49,21.45,21.49,10800.0,21.45,21.49,21.45,21.49,10800.0
2006-03-28 13:30:00,21.48,21.49,21.48,21.48,11200.0,21.48,21.49,21.48,21.48,11200.0
2006-03-28 14:00:00,21.48,21.49,21.43,21.45,32000.0,21.48,21.49,21.43,21.45,32000.0
2006-03-28 14:30:00,21.45,21.5,21.44,21.5,24400.0,21.45,21.5,21.44,21.5,24400.0
2006-03-28 15:00:00,21.5,21.5,21.48,21.48,30000.0,21.5,21.5,21.48,21.48,30000.0
2006-03-28 15:30:00,21.48,21.5,21.48,21.5,77200.0,21.48,21.5,21.48,21.5,77200.0
2006-03-29 09:30:00,21.56,21.62,21.44,21.55,28800.0,21.56,21.62,21.44,21.55,28800.0
2006-03-29 10:00:00,21.56,21.61,21.54,21.6,52400.0,21.56,21.61,21.54,21.6,52400.0
2006-03-29 10:30:00,21.58,21.58,21.53,21.53,21600.0,21.58,21.58,21.53,21.53,21600.0
2006-03-29 11:00:00,21.53,21.63,21.53,21.56,31600.0,21.53,21.63,21.53,21.56,31600.0
2006-03-29 11:30:00,21.56,21.59,21.54,21.57,19600.0,21.56,21.59,21.54,21.57,19600.0
2006-03-29 12:00:00,21.57,21.61,21.56,21.56,12800.0,21.57,21.61,21.56,21.56,12800.0
2006-03-29 12:30:00,21.53,21.59,21.53,21.59,15600.0,21.53,21.59,21.53,21.59,15600.0
2006-03-29 13:00:00,21.59,21.59,21.58,21.59,16400.0,21.59,21.59,21.58,21.59,16400.0
2006-03-29 13:30:00,21.59,21.59,21.55,21.57,23200.0,21.59,21.59,21.55,21.57,23200.0
2006-03-29 14:00:00,21.58,21.58,21.56,21.56,16800.0,21.58,21.58,21.56,21.56,16800.0
2006-03-29 14:30:00,21.55,21.57,21.54,21.57,14400.0,21.55,21.57,21.54,21.57,14400.0
2006-03-29 15:00:00,21.56,21.59,21.55,21.58,14400.0,21.56,21.59,21.55,21.58,14400.0
2006-03-29 15:30:00,21.58,21.59,21.55,21.57,82400.0,21.58,21.59,21.55,21.57,82400.0
2006-03-30 09:30:00,21.53,21.62,21.53,21.55,9600.0,21.53,21.62,21.53,21.55,9600.0
2006-03-30 10:00:00,21.57,21.61,21.57,21.6,12800.0,21.57,21.61,21.57,21.6,12800.0
2006-03-30 10:30:00,21.6,21.62,21.55,21.56,10400.0,21.6,21.62,21.55,21.56,10400.0
2006-03-30 11:00:00,21.55,21.56,21.53,21.53,2400.0,21.55,21.56,21.53,21.53,2400.0
2006-03-30 11:30:00,21.53,21.55,21.48,21.52,12800.0,21.53,21.55,21.48,21.52,12800.0
2006-03-30 12:00:00,21.53,21.56,21.5,21.5,10800.0,21.53,21.56,21.5,21.5,10800.0
2006-03-30 12:30:00,21.51,21.54,21.5,21.54,7200.0,21.51,21.54,21.5,21.54,7200.0
2006-03-30 13:00:00,21.52,21.52,21.48,21.48,9200.0,21.52,21.52,21.48,21.48,9200.0
2006-03-30 13:30:00,21.45,21.46,21.4,21.46,25200.0,21.45,21.46,21.4,21.46,25200.0
2006-03-30 14:00:00,21.47,21.47,21.4,21.43,13600.0,21.47,21.47,21.4,21.43,13600.0
2006-03-30 14:30:00,21.42,21.44,21.35,21.36,19600.0,21.42,21.44,21.35,21.36,19600.0
2006-03-30 15:00:00,21.34,21.38,21.31,21.32,37600.0,21.34,21.38,21.31,21.32,37600.0
2006-03-30 15:30:00,21.32,21.4,21.3,21.35,66400.0,21.32,21.4,21.3,21.35,66400.0
2006-03-31 09:30:00,21.38,21.51,21.36,21.49,15200.0,21.38,21.51,21.36,21.49,15200.0
2006-03-31 10:00:00,21.5,21.61,21.49,21.61,36800.0,21.5,21.61,21.49,21.61,36800.0
2006-03-31 10:30:00,21.57,21.59,21.56,21.58,5200.0,21.57,21.59,21.56,21.58,5200.0
2006-03-31 11:00:00,21.58,21.62,21.58,21.59,26800.0,21.58,21.62,21.58,21.59,26800.0
2006-03-31 11:30:00,21.61,21.64,21.6,21.64,32400.0,21.61,21.64,21.6,21.64,32400.0
2006-03-31 12:00:00,21.62,21.64,21.55,21.59,79200.0,21.62,21.64,21.55,21.59,79200.0
2006-03-31 12:30:00,21.56,21.57,21.53,21.53,8800.0,21.56,21.57,21.53,21.53,8800.0
2006-03-31 13:00:00,21.54,21.59,21.52,21.52,3600.0,21.54,21.59,21.52,21.52,3600.0
2006-03-31 13:30:00,21.54,21.55,21.54,21.55,800.0,21.54,21.55,21.54,21.55,800.0
2006-03-31 14:00:00,21.55,21.58,21.55,21.58,16000.0,21.55,21.58,21.55,21.58,16000.0
2006-03-31 14:30:00,21.6,21.68,21.6,21.67,7600.0,21.6,21.68,21.6,21.67,7600.0
2006-03-31 15:00:00,21.67,21.68,21.62,21.68,16400.0,21.67,21.68,21.62,21.68,16400.0
2006-03-31 15:30:00,21.68,21.68,21.59,21.59,48400.0,21.68,21.68,21.59,21.59,48400.0
2006-04-03 09:30:00,21.61,21.63,21.56,21.59,13200.0,21.61,21.63,21.56,21.59,13200.0
2006-04-03 10:00:00,21.6,21.67,21.58,21.59,20000.0,21.6,21.67,21.58,21.59,20000.0
2006-04-03 10:30:00,21.57,21.59,21.55,21.55,15600.0,21.57,21.59,21.55,21.55,15600.0
2006-04-03 11:00:00,21.56,21.57,21.45,21.47,32800.0,21.56,21.57,21.45,21.47,32800.0
2006-04-03 11:30:00,21.46,21.48,21.32,21.34,40400.0,21.46,21.48,21.32,21.34,40400.0
2006-04-03 12:00:00,21.36,21.37,21.32,21.34,22800.0,21.36,21.37,21.32,21.34,22800.0
2006-04-03 12:30:00,21.33,21.33,21.27,21.27,13600.0,21.33,21.33,21.27,21.27,13600.0
2006-04-03 13:00:00,21.27,21.27,21.19,21.2,48000.0,21.27,21.27,21.19,21.2,48000.0
2006-04-03 13:30:00,21.2,21.22,21.19,21.21,35600.0,21.2,21.22,21.19,21.21,35600.0
2006-04-03 14:00:00,21.21,21.21,21.19,21.19,18800.0,21.21,21.21,21.19,21.19,18800.0
2006-04-03 14:30:00,21.19,21.19,21.11,21.11,47200.0,21.19,21.19,21.11,21.11,47200.0
2006-04-03 15:00:00,21.11,21.19,21.1,21.17,46000.0,21.11,21.19,21.1,21.17,46000.0
2006-04-03 15:30:00,21.17,21.35,21.15,21.3,94800.0,21.17,21.35,21.15,21.3,94800.0
2006-04-04 09:30:00,20.51,20.57,20.14,20.52,276000.0,20.51,20.57,20.14,20.52,276000.0
2006-04-04 10:00:00,20.53,20.61,20.43,20.56,145600.0,20.53,20.61,20.43,20.56,145600.0
2006-04-04 10:30:00,20.58,20.71,20.52,20.65,139600.0,20.58,20.71,20.52,20.65,139600.0
2006-04-04 11:00:00,20.61,20.69,20.54,20.65,96800.0,20.61,20.69,20.54,20.65,96800.0
2006-04-04 11:30:00,20.67,20.75,20.59,20.62,82000.0,20.67,20.75,20.59,20.62,82000.0
2006-04-04 12:00:00,20.6,20.6,20.49,20.54,86800.0,20.6,20.6,20.49,20.54,86800.0
2006-04-04 12:30:00,20.54,20.55,20.41,20.49,126400.0,20.54,20.55,20.41,20.49,126400.0
2006-04-04 13:00:00,20.49,20.52,20.41,20.43,55200.0,20.49,20.52,20.41,20.43,55200.0
2006-04-04 13:30:00,20.43,20.5,20.43,20.5,52400.0,20.43,20.5,20.43,20.5,52400.0
2006-04-04 14:00:00,20.5,20.56,20.46,20.55,69600.0,20.5,20.56,20.46,20.55,69600.0
2006-04-04 14:30:00,20.55,20.61,20.53,20.6,74400.0,20.55,20.61,20.53,20.6,74400.0
2006-04-04 15:00:00,20.6,20.68,20.54,20.65,96400.0,20.6,20.68,20.54,20.65,96400.0
2006-04-04 15:30:00,20.64,20.71,20.51,20.52,179600.0,20.64,20.71,20.51,20.52,179600.0
2006-04-05 09:30:00,20.49,20.67,20.49,20.55,55600.0,20.49,20.67,20.49,20.55,55600.0
2006-04-05 10:00:00,20.54,20.6,20.49,20.49,39600.0,20.54,20.6,20.49,20.49,39600.0
2006-04-05 10:30:00,20.49,20.5,20.43,20.43,34400.0,20.49,20.5,20.43,20.43,34400.0
2006-04-05 11:00:00,20.42,20.45,20.38,20.41,40400.0,20.42,20.45,20.38,20.41,40400.0
2006-04-05 11:30:00,20.4,20.41,20.39,20.4,20800.0,20.4,20.41,20.39,20.4,20800.0
2006-04-05 12:00:00,20.4,20.49,20.4,20.48,18400.0,20.4,20.49,20.4,20.48,18400.0
2006-04-05 12:30:00,20.46,20.47,20.41,20.47,16800.0,20.46,20.47,20.41,20.47,16800.0
2006-04-05 13:00:00,20.48,20.54,20.48,20.51,23600.0,20.48,20.54,20.48,20.51,23600.0
2006-04-05 13:30:00,20.5,20.55,20.5,20.55,11600.0,20.5,20.55,20.5,20.55,11600.0
2006-04-05 14:00:00,20.55,20.58,20.54,20.58,80000.0,20.55,20.58,20.54,20.58,80000.0
2006-04-05 14:30:00,20.58,20.62,20.58,20.58,34000.0,20.58,20.62,20.58,20.58,34000.0
2006-04-05 15:00:00,20.58,20.58,20.5,20.51,23600.0,20.58,20.58,20.5,20.51,23600.0
2006-04-05 15:30:00,20.51,20.53,20.48,20.49,92000.0,20.51,20.53,20.48,20.49,92000.0
2006-04-06 09:30:00,20.55,20.55,20.45,20.52,14800.0,20.55,20.55,20.45,20.52,14800.0
2006-04-06 10:00:00,20.51,20.55,20.51,20.52,14000.0,20.51,20.55,20.51,20.52,14000.0
2006-04-06 10:30:00,20.52,20.53,20.49,20.51,22000.0,20.52,20.53,20.49,20.51,22000.0
2006-04-06 11:00:00,20.48,20.5,20.47,20.47,18400.0,20.48,20.5,20.47,20.47,18400.0
2006-04-06 11:30:00,20.48,20.51,20.47,20.49,11600.0,20.48,20.51,20.47,20.49,11600.0
2006-04-06 12:00:00,20.47,20.51,20.45,20.45,15200.0,20.47,20.51,20.45,20.45,15200.0
2006-04-06 12:30:00,20.45,20.5,20.43,20.5,8400.0,20.45,20.5,20.43,20.5,8400.0
2006-04-06 13:00:00,20.5,20.5,20.48,20.5,23200.0,20.5,20.5,20.48,20.5,23200.0
2006-04-06 13:30:00,20.52,20.52,20.5,20.5,18000.0,20.52,20.52,20.5,20.5,18000.0
2006-04-06 14:00:00,20.5,20.53,20.49,20.5,22400.0,20.5,20.53,20.49,20.5,22400.0
2006-04-06 14:30:00,20.5,20.5,20.43,20.5,20400.0,20.5,20.5,20.43,20.5,20400.0
2006-04-06 15:00:00,20.5,21.25,20.49,21.25,50800.0,20.5,21.25,20.49,21.25,50800.0
2006-04-06 15:30:00,20.5,20.5,20.44,20.46,155200.0,20.5,20.5,20.44,20.46,155200.0
2006-04-07 09:30:00,20.43,20.66,20.43,20.65,21600.0,20.43,20.66,20.43,20.65,21600.0
2006-04-07 10:00:00,20.65,20.67,20.63,20.64,25600.0,20.65,20.67,20.63,20.64,25600.0
2006-04-07 10:30:00,20.64,20.66,20.6,20.63,29600.0,20.64,20.66,20.6,20.63,29600.0
2006-04-07 11:00:00,20.64,20.65,20.57,20.57,32400.0,20.64,20.65,20.57,20.57,32400.0
2006-04-07 11:30:00,20.58,20.58,20.5,20.5,16000.0,20.58,20.58,20.5,20.5,16000.0
2006-04-07 12:00:00,20.5,20.52,20.48,20.48,24000.0,20.5,20.52,20.48,20.48,24000.0
2006-04-07 12:30:00,20.48,20.5,20.48,20.49,8800.0,20.48,20.5,20.48,20.49,8800.0
2006-04-07 13:00:00,20.49,20.5,20.48,20.5,18800.0,20.49,20.5,20.48,20.5,18800.0
2006-04-07 13:30:00,20.5,20.5,20.45,20.45,40000.0,20.5,20.5,20.45,20.45,40000.0
2006-04-07 14:00:00,20.45,20.45,20.42,20.45,17600.0,20.45,20.45,20.42,20.45,17600.0
2006-04-07 14:30:00,20.44,20.45,20.42,20.44,21200.0,20.44,20.45,20.42,20.44,21200.0
2006-04-07 15:00:00,20.43,20.44,20.38,20.39,35600.0,20.43,20.44,20.38,20.39,35600.0
2006-04-07 15:30:00,20.4,20.4,20.25,20.26,196400.0,20.4,20.4,20.25,20.26,196400.0
2006-04-10 09:30:00,20.22,20.29,20.1,20.17,61600.0,20.22,20.29,20.1,20.17,61600.0
2006-04-10 10:00:00,20.21,20.3,20.18,20.26,13600.0,20.21,20.3,20.18,20.26,13600.0
2006-04-10 10:30:00,20.25,20.27,20.24,20.26,45600.0,20.25,20.27,20.24,20.26,45600.0
2006-04-10 11:00:00,20.26,20.26,20.24,20.25,11600.0,20.26,20.26,20.24,20.25,11600.0
2006-04-10 11:30:00,20.25,20.28,20.2,20.24,197600.0,20.25,20.28,20.2,20.24,197600.0
2006-04-10 12:00:00,20.25,20.27,20.25,20.26,17200.0,20.25,20.27,20.25,20.26,17200.0
2006-04-10 12:30:00,20.26,20.35,20.26,20.29,34000.0,20.26,20.35,20.26,20.29,34000.0
2006-04-10 13:00:00,20.29,20.3,20.22,20.22,14400.0,20.29,20.3,20.22,20.22,14400.0
2006-04-10 13:30:00,20.23,20.28,20.22,20.28,42400.0,20.23,20.28,20.22,20.28,42400.0
2006-04-10 14:00:00,20.26,20.29,20.25,20.29,23200.0,20.26,20.29,20.25,20.29,23200.0
2006-04-10 14:30:00,20.29,20.3,20.2,20.25,17600.0,20.29,20.3,20.2,20.25,17600.0
2006-04-10 15:00:00,20.25,20.27,20.23,20.25,31600.0,20.25,20.27,20.23,20.25,31600.0
2006-04-10 15:30:00,20.25,20.25,20.24,20.25,49600.0,20.25,20.25,20.24,20.25,49600.0
2006-04-11 09:30:00,20.24,20.29,20.19,20.24,26000.0,20.24,20.29,20.19,20.24,26000.0
2006-04-11 10:00:00,20.24,20.24,20.03,20.09,27600.0,20.24,20.24,20.03,20.09,27600.0
2006-04-11 10:30:00,20.08,20.11,20.03,20.1,28800.0,20.08,20.11,20.03,20.1,28800.0
2006-04-11 11:00:00,20.06,20.08,20.03,20.03,9600.0,20.06,20.08,20.03,20.03,9600.0
2006-04-11 11:30:00,20.04,20.08,20.02,20.08,21600.0,20.04,20.08,20.02,20.08,21600.0
2006-04-11 12:00:00,20.09,20.1,20.06,20.1,18000.0,20.09,20.1,20.06,20.1,18000.0
2006-04-11 12:30:00,20.07,20.09,20.05,20.05,12800.0,20.07,20.09,20.05,20.05,12800.0
2006-04-11 13:00:00,20.06,20.06,20.05,20.06,7200.0,20.06,20.06,20.05,20.06,7200.0
2006-04-11 13:30:00,20.11,20.16,20.1,20.12,10000.0,20.11,20.16,20.1,20.12,10000.0
2006-04-11 14:00:00,20.12,20.13,20.1,20.1,14800.0,20.12,20.13,20.1,20.1,14800.0
2006-04-11 14:30:00,20.1,20.11,20.06,20.08,32800.0,20.1,20.11,20.06,20.08,32800.0
2006-04-11 15:00:00,20.07,20.07,20.06,20.06,6000.0,20.07,20.07,20.06,20.06,6000.0
2006-04-11 15:30:00,20.06,20.19,20.06,20.11,66000.0,20.06,20.19,20.06,20.11,66000.0
2006-04-12 09:30:00,20.12,20.29,20.11,20.25,12400.0,20.12,20.29,20.11,20.25,12400.0
2006-04-12 10:00:00,20.27,20.27,20.25,20.25,13600.0,20.27,20.27,20.25,20.25,13600.0
2006-04-12 10:30:00,20.25,20.25,20.17,20.18,19600.0,20.25,20.25,20.17,20.18,19600.0
2006-04-12 11:00:00,20.18,20.19,20.16,20.16,18400.0,20.18,20.19,20.16,20.16,18400.0
2006-04-12 11:30:00,20.15,20.17,20.13,20.13,18800.0,20.15,20.17,20.13,20.13,18800.0
2006-04-12 12:00:00,20.13,20.16,20.13,20.14,8000.0,20.13,20.16,20.13,20.14,8000.0
2006-04-12 12:30:00,20.14,20.18,20.14,20.18,21600.0,20.14,20.18,20.14,20.18,21600.0
2006-04-12 13:00:00,20.18,20.2,20.16,20.17,16800.0,20.18,20.2,20.16,20.17,16800.0
2006-04-12 13:30:00,20.17,20.2,20.16,20.2,87600.0,20.17,20.2,20.16,20.2,87600.0
2006-04-12 14:00:00,20.2,20.23,20.17,20.18,35600.0,20.2,20.23,20.17,20.18,35600.0
2006-04-12 14:30:00,20.19,20.2,20.17,20.2,13600.0,20.19,20.2,20.17,20.2,13600.0
2006-04-12 15:00:00,20.18,20.21,20.17,20.2,25600.0,20.18,20.21,20.17,20.2,25600.0
2006-04-12 15:30:00,20.22,20.27,20.2,20.2,86000.0,20.22,20.27,20.2,20.2,86000.0
2006-04-13 09:30:00,20.28,20.28,20.17,20.21,10000.0,20.28,20.28,20.17,20.21,10000.0
2006-04-13 10:00:00,20.19,20.27,20.19,20.27,7600.0,20.19,20.27,20.19,20.27,7600.0
2006-04-13 10:30:00,20.25,20.33,20.24,20.33,11200.0,20.25,20.33,20.24,20.33,11200.0
2006-04-13 11:00:00,20.35,20.44,20.32,20.4,16000.0,20.35,20.44,20.32,20.4,16000.0
2006-04-13 11:30:00,20.4,20.47,20.39,20.44,18000.0,20.4,20.47,20.39,20.44,18000.0
2006-04-13 12:00:00,20.46,20.54,20.45,20.51,30800.0,20.46,20.54,20.45,20.51,30800.0
2006-04-13 12:30:00,20.51,20.52,20.51,20.51,16000.0,20.51,20.52,20.51,20.51,16000.0
2006-04-13 13:00:00,20.51,20.53,20.51,20.52,8800.0,20.51,20.53,20.51,20.52,8800.0
2006-04-13 13:30:00,20.53,20.56,20.5,20.56,45600.0,20.53,20.56,20.5,20.56,45600.0
2006-04-13 14:00:00,20.55,20.56,20.54,20.55,16400.0,20.55,20.56,20.54,20.55,16400.0
2006-04-13 14:30:00,20.57,20.57,20.49,20.5,49200.0,20.57,20.57,20.49,20.5,49200.0
2006-04-13 15:00:00,20.5,20.56,20.5,20.53,73600.0,20.5,20.56,20.5,20.53,73600.0
2006-04-13 15:30:00,20.54,20.54,20.41,20.52,110400.0,20.54,20.54,20.41,20.52,110400.0
2006-04-17 09:30:00,20.46,20.6,20.45,20.57,25200.0,20.46,20.6,20.45,20.57,25200.0
2006-04-17 10:00:00,20.56,20.57,20.54,20.57,10800.0,20.56,20.57,20.54,20.57,10800.0
2006-04-17 10:30:00,20.56,20.56,20.52,20.52,7600.0,20.56,20.56,20.52,20.52,7600.0
2006-04-17 11:00:00,20.53,20.53,20.5,20.5,11200.0,20.53,20.53,20.5,20.5,11200.0
2006-04-17 11:30:00,20.51,20.54,20.5,20.53,7600.0,20.51,20.54,20.5,20.53,7600.0
2006-04-17 12:00:00,20.53,20.55,20.52,20.55,5200.0,20.53,20.55,20.52,20.55,5200.0
2006-04-17 12:30:00,20.54,20.54,20.53,20.54,13200.0,20.54,20.54,20.53,20.54,13200.0
2006-04-17 13:00:00,20.54,20.54,20.52,20.52,5200.0,20.54,20.54,20.52,20.52,5200.0
2006-04-17 13:30:00,20.53,20.53,20.46,20.46,8800.0,20.53,20.53,20.46,20.46,8800.0
2006-04-17 14:00:00,20.45,20.45,20.44,20.44,6800.0,20.45,20.45,20.44,20.44,6800.0
2006-04-17 14:30:00,20.45,20.49,20.45,20.48,14800.0,20.45,20.49,20.45,20.48,14800.0
2006-04-17 15:00:00,20.49,20.52,20.48,20.52,20400.0,20.49,20.52,20.48,20.52,20400.0
2006-04-17 15:30:00,20.52,20.59,20.52,20.56,38800.0,20.52,20.59,20.52,20.56,38800.0
2006-04-18 09:30:00,20.57,20.64,20.57,20.63,16400.0,20.57,20.64,20.57,20.63,16400.0
2006-04-18 10:00:00,20.64,20.67,20.64,20.65,13600.0,20.64,20.67,20.64,20.65,13600.0
2006-04-18 10:30:00,20.67,20.69,20.65,20.68,13200.0,20.67,20.69,20.65,20.68,13200.0
2006-04-18 11:00:00,20.68,20.71,20.65,20.71,21200.0,20.68,20.71,20.65,20.71,21200.0
2006-04-18 11:30:00,20.71,20.8,20.71,20.75,28800.0,20.71,20.8,20.71,20.75,28800.0
2006-04-18 12:00:00,20.75,20.77,20.69,20.7,29600.0,20.75,20.77,20.69,20.7,29600.0
2006-04-18 12:30:00,20.69,20.75,20.69,20.75,5200.0,20.69,20.75,20.69,20.75,5200.0
2006-04-18 13:00:00,20.74,20.75,20.73,20.74,4400.0,20.74,20.75,20.73,20.74,4400.0
2006-04-18 13:30:00,20.73,20.74,20.71,20.72,3200.0,20.73,20.74,20.71,20.72,3200.0
2006-04-18 14:00:00,20.73,20.8,20.73,20.78,7200.0,20.73,20.8,20.73,20.78,7200.0
2006-04-18 14:30:00,20.79,20.92,20.78,20.92,31200.0,20.79,20.92,20.78,20.92,31200.0
2006-04-18 15:00:00,20.91,21.03,20.9,21.03,63600.0,20.91,21.03,20.9,21.03,63600.0
2006-04-18 15:30:00,21.01,21.01,20.89,20.95,56400.0,21.01,21.01,20.89,20.95,56400.0
2006-04-19 09:30:00,20.9,21.14,20.9,21.14,32000.0,20.9,21.14,20.9,21.14,32000.0
2006-04-19 10:00:00,21.11,21.13,21.0,21.02,47600.0,21.11,21.13,21.0,21.02,47600.0
2006-04-19 10:30:00,21.02,21.02,20.94,20.99,38400.0,21.02,21.02,20.94,20.99,38400.0
2006-04-19 11:00:00,20.96,21.0,20.96,21.0,9600.0,20.96,21.0,20.96,21.0,9600.0
2006-04-19 11:30:00,21.0,21.04,20.98,20.99,21600.0,21.0,21.04,20.98,20.99,21600.0
2006-04-19 12:00:00,21.02,21.07,20.99,21.04,5200.0,21.02,21.07,20.99,21.04,5200.0
2006-04-19 12:30:00,21.04,21.11,21.04,21.11,7200.0,21.04,21.11,21.04,21.11,7200.0
2006-04-19 13:00:00,21.04,21.05,20.96,20.96,9200.0,21.04,21.05,20.96,20.96,9200.0
2006-04-19 13:30:00,20.95,20.99,20.93,20.96,26000.0,20.95,20.99,20.93,20.96,26000.0
2006-04-19 14:00:00,20.96,21.02,20.93,20.98,20800.0,20.96,21.02,20.93,20.98,20800.0
2006-04-19 14:30:00,20.99,21.07,20.99,21.07,12400.0,20.99,21.07,20.99,21.07,12400.0
2006-04-19 15:00:00,21.06,21.11,21.04,21.11,17200.0,21.06,21.11,21.04,21.11,17200.0
2006-04-19 15:30:00,21.1,21.13,21.08,21.12,70800.0,21.1,21.13,21.08,21.12,70800.0
2006-04-20 09:30:00,21.09,21.2,21.02,21.12,7200.0,21.09,21.2,21.02,21.12,7200.0
2006-04-20 10:00:00,21.12,21.15,21.11,21.12,6000.0,21.12,21.15,21.11,21.12,6000.0
2006-04-20 10:30:00,21.12,21.12,21.05,21.05,21600.0,21.12,21.12,21.05,21.05,21600.0
2006-04-20 11:00:00,21.06,21.08,20.98,21.03,21600.0,21.06,21.08,20.98,21.03,21600.0
2006-04-20 11:30:00,21.0,21.08,20.98,21.04,14000.0,21.0,21.08,20.98,21.04,14000.0
2006-04-20 12:00:00,20.98,21.02,20.98,21.02,5600.0,20.98,21.02,20.98,21.02,5600.0
2006-04-20 12:30:00,20.99,21.0,20.98,20.98,9200.0,20.99,21.0,20.98,20.98,9200.0
2006-04-20 13:00:00,20.99,21.1,20.99,21.1,6800.0,20.99,21.1,20.99,21.1,6800.0
2006-04-20 13:30:00,21.11,21.12,21.09,21.1,2800.0,21.11,21.12,21.09,21.1,2800.0
2006-04-20 14:00:00,21.12,21.12,21.09,21.1,6000.0,21.12,21.12,21.09,21.1,6000.0
2006-04-20 14:30:00,21.12,21.12,21.11,21.12,3200.0,21.12,21.12,21.11,21.12,3200.0
2006-04-20 15:00:00,21.1,21.17,21.1,21.17,12800.0,21.1,21.17,21.1,21.17,12800.0
2006-04-20 15:30:00,21.16,21.26,21.16,21.26,104400.0,21.16,21.26,21.16,21.26,104400.0
2006-04-21 09:30:00,21.26,21.27,21.22,21.22,16800.0,21.26,21.27,21.22,21.22,16800.0
2006-04-21 10:00:00,21.22,21.29,21.22,21.24,16000.0,21.22,21.29,21.22,21.24,16000.0
2006-04-21 10:30:00,21.24,21.29,21.24,21.29,10800.0,21.24,21.29,21.24,21.29,10800.0
2006-04-21 11:00:00,21.27,21.34,21.27,21.34,12000.0,21.27,21.34,21.27,21.34,12000.0
2006-04-21 11:30:00,21.33,21.34,21.3,21.33,14400.0,21.33,21.34,21.3,21.33,14400.0
2006-04-21 12:00:00,21.32,21.33,21.3,21.32,6000.0,21.32,21.33,21.3,21.32,6000.0
2006-04-21 12:30:00,21.32,21.32,21.3,21.3,13600.0,21.32,21.32,21.3,21.3,13600.0
2006-04-21 13:00:00,21.3,21.3,21.27,21.29,7600.0,21.3,21.3,21.27,21.29,7600.0
2006-04-21 13:30:00,21.32,21.32,21.27,21.29,2800.0,21.32,21.32,21.27,21.29,2800.0
2006-04-21 14:00:00,21.28,21.28,21.24,21.26,22800.0,21.28,21.28,21.24,21.26,22800.0
2006-04-21 14:30:00,21.26,21.26,21.23,21.23,51600.0,21.26,21.26,21.23,21.23,51600.0
2006-04-21 15:00:00,21.23,21.24,21.18,21.24,16000.0,21.23,21.24,21.18,21.24,16000.0
2006-04-21 15:30:00,21.24,21.34,21.24,21.29,31200.0,21.24,21.34,21.24,21.29,31200.0
2006-04-24 09:30:00,21.34,21.34,21.23,21.23,17600.0,21.34,21.34,21.23,21.23,17600.0
2006-04-24 10:00:00,21.23,21.26,21.2,21.26,32000.0,21.23,21.26,21.2,21.26,32000.0
2006-04-24 10:30:00,21.25,21.27,21.25,21.25,3200.0,21.25,21.27,21.25,21.25,3200.0
2006-04-24 11:00:00,21.26,21.26,21.24,21.24,15200.0,21.26,21.26,21.24,21.24,15200.0
2006-04-24 11:30:00,21.23,21.28,21.23,21.28,7600.0,21.23,21.28,21.23,21.28,7600.0
2006-04-24 12:00:00,21.27,21.43,21.27,21.4,14800.0,21.27,21.43,21.27,21.4,14800.0
2006-04-24 12:30:00,21.41,21.47,21.41,21.44,25200.0,21.41,21.47,21.41,21.44,25200.0
2006-04-24 13:00:00,21.44,21.47,21.41,21.41,17600.0,21.44,21.47,21.41,21.41,17600.0
2006-04-24 13:30:00,21.41,21.42,21.37,21.39,41200.0,21.41,21.42,21.37,21.39,41200.0
2006-04-24 14:00:00,21.39,21.47,21.39,21.42,23600.0,21.39,21.47,21.39,21.42,23600.0
2006-04-24 14:30:00,21.41,21.42,21.36,21.4,29600.0,21.41,21.42,21.36,21.4,29600.0
2006-04-24 15:00:00,21.4,21.4,21.33,21.38,44400.0,21.4,21.4,21.33,21.38,44400.0
2006-04-24 15:30:00,21.38,21.38,21.35,21.38,39200.0,21.38,21.38,21.35,21.38,39200.0
2006-04-25 09:30:00,21.35,21.35,21.24,21.24,29200.0,21.35,21.35,21.24,21.24,29200.0
2006-04-25 10:00:00,21.24,21.24,21.11,21.14,45600.0,21.24,21.24,21.11,21.14,45600.0
2006-04-25 10:30:00,21.13,21.18,21.13,21.15,28800.0,21.13,21.18,21.13,21.15,28800.0
2006-04-25 11:00:00,21.15,21.15,21.08,21.08,24000.0,21.15,21.15,21.08,21.08,24000.0
2006-04-25 11:30:00,21.11,21.11,21.08,21.08,5200.0,21.11,21.11,21.08,21.08,5200.0
2006-04-25 12:00:00,21.09,21.09,21.03,21.04,10000.0,21.09,21.09,21.03,21.04,10000.0
2006-04-25 12:30:00,21.04,21.09,21.04,21.07,10000.0,21.04,21.09,21.04,21.07,10000.0
2006-04-25 13:00:00,21.09,21.09,21.06,21.07,16800.0,21.09,21.09,21.06,21.07,16800.0
2006-04-25 13:30:00,21.06,21.07,21.05,21.06,5600.0,21.06,21.07,21.05,21.06,5600.0
2006-04-25 14:00:00,21.09,21.09,21.05,21.06,20400.0,21.09,21.09,21.05,21.06,20400.0
2006-04-25 14:30:00,21.08,21.08,20.99,21.03,48000.0,21.08,21.08,20.99,21.03,48000.0
2006-04-25 15:00:00,21.06,21.09,21.0,21.09,25200.0,21.06,21.09,21.0,21.09,25200.0
2006-04-25 15:30:00,21.09,21.1,21.06,21.07,78000.0,21.09,21.1,21.06,21.07,78000.0
2006-04-26 09:30:00,20.99,21.04,20.98,21.03,11600.0,20.99,21.04,20.98,21.03,11600.0
2006-04-26 10:00:00,21.03,21.07,20.98,21.07,37600.0,21.03,21.07,20.98,21.07,37600.0
2006-04-26 10:30:00,21.08,21.08,20.95,20.95,17200.0,21.08,21.08,20.95,20.95,17200.0
2006-04-26 11:00:00,20.95,21.05,20.93,20.99,30800.0,20.95,21.05,20.93,20.99,30800.0
2006-04-26 11:30:00,21.0,21.08,21.0,21.0,23200.0,21.0,21.08,21.0,21.0,23200.0
2006-04-26 12:00:00,21.01,21.04,20.96,21.0,13600.0,21.01,21.04,20.96,21.0,13600.0
2006-04-26 12:30:00,20.98,20.99,20.85,20.88,70800.0,20.98,20.99,20.85,20.88,70800.0
2006-04-26 13:00:00,20.87,20.89,20.85,20.85,39600.0,20.87,20.89,20.85,20.85,39600.0
2006-04-26 13:30:00,20.86,20.87,20.85,20.87,23200.0,20.86,20.87,20.85,20.87,23200.0
2006-04-26 14:00:00,20.87,20.91,20.85,20.89,35200.0,20.87,20.91,20.85,20.89,35200.0
2006-04-26 14:30:00,20.89,20.91,20.81,20.81,50000.0,20.89,20.91,20.81,20.81,50000.0
2006-04-26 15:00:00,20.86,20.86,20.74,20.75,41600.0,20.86,20.86,20.74,20.75,41600.0
2006-04-26 15:30:00,20.75,20.8,20.6,20.64,77200.0,20.75,20.8,20.6,20.64,77200.0
2006-04-27 09:30:00,20.64,20.64,20.4,20.55,53200.0,20.64,20.64,20.4,20.55,53200.0
2006-04-27 10:00:00,20.55,20.72,20.54,20.63,49600.0,20.55,20.72,20.54,20.63,49600.0
2006-04-27 10:30:00,20.62,20.74,20.56,20.74,50000.0,20.62,20.74,20.56,20.74,50000.0
2006-04-27 11:00:00,20.74,20.85,20.74,20.85,15200.0,20.74,20.85,20.74,20.85,15200.0
2006-04-27 11:30:00,20.85,20.86,20.76,20.78,31200.0,20.85,20.86,20.76,20.78,31200.0
2006-04-27 12:00:00,20.76,20.8,20.76,20.79,12000.0,20.76,20.8,20.76,20.79,12000.0
2006-04-27 12:30:00,20.8,20.83,20.8,20.82,8000.0,20.8,20.83,20.8,20.82,8000.0
2006-04-27 13:00:00,20.81,20.83,20.79,20.79,31600.0,20.81,20.83,20.79,20.79,31600.0
2006-04-27 13:30:00,20.79,20.83,20.77,20.83,15200.0,20.79,20.83,20.77,20.83,15200.0
2006-04-27 14:00:00,20.84,20.88,20.83,20.85,63200.0,20.84,20.88,20.83,20.85,63200.0
2006-04-27 14:30:00,20.85,20.86,20.85,20.85,28000.0,20.85,20.86,20.85,20.85,28000.0
2006-04-27 15:00:00,20.85,20.86,20.78,20.85,23200.0,20.85,20.86,20.78,20.85,23200.0
2006-04-27 15:30:00,20.86,20.87,20.81,20.84,67600.0,20.86,20.87,20.81,20.84,67600.0
2006-04-28 09:30:00,20.08,20.48,20.0,20.23,161200.0,20.08,20.48,20.0,20.23,161200.0
2006-04-28 10:00:00,20.24,20.34,20.11,20.12,63200.0,20.24,20.34,20.11,20.12,63200.0
2006-04-28 10:30:00,20.11,20.54,20.11,20.5,93600.0,20.11,20.54,20.11,20.5,93600.0
2006-04-28 11:00:00,20.5,20.6,20.25,20.26,71200.0,20.5,20.6,20.25,20.26,71200.0
2006-04-28 11:30:00,20.28,20.43,20.28,20.43,34000.0,20.28,20.43,20.28,20.43,34000.0
2006-04-28 12:00:00,20.47,20.49,20.42,20.42,18000.0,20.47,20.49,20.42,20.42,18000.0
2006-04-28 12:30:00,20.42,20.51,20.42,20.5,18400.0,20.42,20.51,20.42,20.5,18400.0
2006-04-28 13:00:00,20.5,20.56,20.49,20.54,18000.0,20.5,20.56,20.49,20.54,18000.0
2006-04-28 13:30:00,20.58,20.69,20.57,20.65,37600.0,20.58,20.69,20.57,20.65,37600.0
2006-04-28 14:00:00,20.63,20.7,20.63,20.67,39600.0,20.63,20.7,20.63,20.67,39600.0
2006-04-28 14:30:00,20.67,20.71,20.65,20.7,24000.0,20.67,20.71,20.65,20.7,24000.0
2006-04-28 15:00:00,20.7,20.75,20.7,20.75,50400.0,20.7,20.75,20.7,20.75,50400.0
2006-04-28 15:30:00,20.74,20.8,20.72,20.8,147600.0,20.74,20.8,20.72,20.8,147600.0
2006-05-01 09:30:00,20.68,20.79,20.6,20.72,62400.0,20.68,20.79,20.6,20.72,62400.0
2006-05-01 10:00:00,20.71,20.75,20.6,20.62,42400.0,20.71,20.75,20.6,20.62,42400.0
2006-05-01 10:30:00,20.61,20.72,20.59,20.63,45200.0,20.61,20.72,20.59,20.63,45200.0
2006-05-01 11:00:00,20.63,20.65,20.51,20.54,40000.0,20.63,20.65,20.51,20.54,40000.0
2006-05-01 11:30:00,20.56,20.63,20.5,20.55,35200.0,20.56,20.63,20.5,20.55,35200.0
2006-05-01 12:00:00,20.56,20.61,20.49,20.49,49200.0,20.56,20.61,20.49,20.49,49200.0
2006-05-01 12:30:00,20.49,20.56,20.45,20.56,35200.0,20.49,20.56,20.45,20.56,35200.0
2006-05-01 13:00:00,20.56,20.56,20.55,20.56,14800.0,20.56,20.56,20.55,20.56,14800.0
2006-05-01 13:30:00,20.56,20.69,20.56,20.63,41600.0,20.56,20.69,20.56,20.63,41600.0
2006-05-01 14:00:00,20.66,20.73,20.64,20.7,35600.0,20.66,20.73,20.64,20.7,35600.0
2006-05-01 14:30:00,20.7,20.75,20.66,20.66,38400.0,20.7,20.75,20.66,20.66,38400.0
2006-05-01 15:00:00,20.66,20.68,20.51,20.52,52400.0,20.66,20.68,20.51,20.52,52400.0
2006-05-01 15:30:00,20.53,20.53,20.4,20.42,99200.0,20.53,20.53,20.4,20.42,99200.0
2006-05-02 09:30:00,20.49,20.49,20.33,20.36,25600.0,20.49,20.49,20.33,20.36,25600.0
2006-05-02 10:00:00,20.36,20.44,20.29,20.34,46000.0,20.36,20.44,20.29,20.34,46000.0
2006-05-02 10:30:00,20.36,20.41,20.25,20.25,26400.0,20.36,20.41,20.25,20.25,26400.0
2006-05-02 11:00:00,20.26,20.26,20.24,20.24,40800.0,20.26,20.26,20.24,20.24,40800.0
2006-05-02 11:30:00,20.25,20.27,20.24,20.24,14000.0,20.25,20.27,20.24,20.24,14000.0
2006-05-02 12:00:00,20.24,20.25,20.2,20.21,23600.0,20.24,20.25,20.2,20.21,23600.0
2006-05-02 12:30:00,20.21,20.24,20.21,20.21,24400.0,20.21,20.24,20.21,20.21,24400.0
2006-05-02 13:00:00,20.19,20.21,20.14,20.14,18800.0,20.19,20.21,20.14,20.14,18800.0
2006-05-02 13:30:00,20.13,20.22,20.11,20.18,53600.0,20.13,20.22,20.11,20.18,53600.0
2006-05-02 14:00:00,20.2,20.23,20.17,20.19,23600.0,20.2,20.23,20.17,20.19,23600.0
2006-05-02 14:30:00,20.17,20.19,20.15,20.15,23600.0,20.17,20.19,20.15,20.15,23600.0
2006-05-02 15:00:00,20.15,20.2,20.09,20.1,85600.0,20.15,20.2,20.09,20.1,85600.0
2006-05-02 15:30:00,20.11,20.23,20.08,20.09,103200.0,20.11,20.23,20.08,20.09,103200.0
2006-05-03 09:30:00,20.04,20.14,20.04,20.05,77200.0,20.04,20.14,20.04,20.05,77200.0
2006-05-03 10:00:00,20.05,20.11,20.05,20.11,98400.0,20.05,20.11,20.05,20.11,98400.0
2006-05-03 10:30:00,20.11,20.13,19.83,19.88,154800.0,20.11,20.13,19.83,19.88,154800.0
2006-05-03 11:00:00,19.88,20.08,19.88,20.08,106800.0,19.88,20.08,19.88,20.08,106800.0
2006-05-03 11:30:00,20.07,20.11,20.07,20.09,49600.0,20.07,20.11,20.07,20.09,49600.0
2006-05-03 12:00:00,20.09,20.09,19.93,19.95,74800.0,20.09,20.09,19.93,19.95,74800.0
2006-05-03 12:30:00,19.94,20.0,19.94,20.0,36400.0,19.94,20.0,19.94,20.0,36400.0
2006-05-03 13:00:00,20.0,20.0,20.0,20.0,26400.0,20.0,20.0,20.0,20.0,26400.0
2006-05-03 13:30:00,20.0,20.0,19.88,19.9,70800.0,20.0,20.0,19.88,19.9,70800.0
2006-05-03 14:00:00,19.89,19.95,19.85,19.85,112800.0,19.89,19.95,19.85,19.85,112800.0
2006-05-03 14:30:00,19.86,19.95,19.86,19.89,70400.0,19.86,19.95,19.86,19.89,70400.0
2006-05-03 15:00:00,19.89,19.94,19.81,19.81,89600.0,19.89,19.94,19.81,19.81,89600.0
2006-05-03 15:30:00,19.82,19.82,19.77,19.77,199600.0,19.82,19.82,19.77,19.77,199600.0
2006-05-04 09:30:00,19.78,19.78,19.63,19.71,79600.0,19.78,19.78,19.63,19.71,79600.0
2006-05-04 10:00:00,19.71,19.8,19.71,19.75,47200.0,19.71,19.8,19.71,19.75,47200.0
2006-05-04 10:30:00,19.75,19.75,19.71,19.73,27200.0,19.75,19.75,19.71,19.73,27200.0
2006-05-04 11:00:00,19.73,19.75,19.71,19.71,41200.0,19.73,19.75,19.71,19.71,41200.0
2006-05-04 11:30:00,19.71,19.73,19.62,19.67,41600.0,19.71,19.73,19.62,19.67,41600.0
2006-05-04 12:00:00,19.67,19.72,19.63,19.68,46800.0,19.67,19.72,19.63,19.68,46800.0
2006-05-04 12:30:00,19.67,19.68,19.66,19.67,32800.0,19.67,19.68,19.66,19.67,32800.0
2006-05-04 13:00:00,19.67,19.7,19.67,19.68,56400.0,19.67,19.7,19.67,19.68,56400.0
2006-05-04 13:30:00,19.68,19.74,19.67,19.7,81200.0,19.68,19.74,19.67,19.7,81200.0
2006-05-04 14:00:00,19.7,19.83,19.69,19.81,68800.0,19.7,19.83,19.69,19.81,68800.0
2006-05-04 14:30:00,19.81,19.81,19.78,19.78,42400.0,19.81,19.81,19.78,19.78,42400.0
2006-05-04 15:00:00,19.79,19.79,19.72,19.75,70800.0,19.79,19.79,19.72,19.75,70800.0
2006-05-04 15:30:00,19.76,19.81,19.65,19.66,141200.0,19.76,19.81,19.65,19.66,141200.0
2006-05-05 09:30:00,19.69,19.74,19.65,19.74,24000.0,19.69,19.74,19.65,19.74,24000.0
2006-05-05 10:00:00,19.73,19.74,19.67,19.68,22400.0,19.73,19.74,19.67,19.68,22400.0
2006-05-05 10:30:00,19.67,19.71,19.67,19.7,51200.0,19.67,19.71,19.67,19.7,51200.0
2006-05-05 11:00:00,19.7,19.73,19.7,19.73,29200.0,19.7,19.73,19.7,19.73,29200.0
2006-05-05 11:30:00,19.73,19.75,19.72,19.74,56800.0,19.73,19.75,19.72,19.74,56800.0
2006-05-05 12:00:00,19.73,19.76,19.72,19.75,29200.0,19.73,19.76,19.72,19.75,29200.0
2006-05-05 12:30:00,19.75,19.76,19.72,19.73,20400.0,19.75,19.76,19.72,19.73,20400.0
2006-05-05 13:00:00,19.74,19.75,19.73,19.74,27600.0,19.74,19.75,19.73,19.74,27600.0
2006-05-05 13:30:00,19.73,19.76,19.72,19.72,42000.0,19.73,19.76,19.72,19.72,42000.0
2006-05-05 14:00:00,19.73,19.73,19.69,19.7,50400.0,19.73,19.73,19.69,19.7,50400.0
2006-05-05 14:30:00,19.7,19.72,19.69,19.72,39200.0,19.7,19.72,19.69,19.72,39200.0
2006-05-05 15:00:00,19.72,19.73,19.71,19.72,54800.0,19.72,19.73,19.71,19.72,54800.0
2006-05-05 15:30:00,19.73,19.76,19.73,19.73,72800.0,19.73,19.76,19.73,19.73,72800.0
2006-05-08 09:30:00,19.72,19.78,19.72,19.73,37200.0,19.72,19.78,19.72,19.73,37200.0
2006-05-08 10:00:00,19.74,19.74,19.7,19.74,31600.0,19.74,19.74,19.7,19.74,31600.0
2006-05-08 10:30:00,19.71,19.72,19.63,19.66,34000.0,19.71,19.72,19.63,19.66,34000.0
2006-05-08 11:00:00,19.64,19.73,19.64,19.69,17600.0,19.64,19.73,19.64,19.69,17600.0
2006-05-08 11:30:00,19.69,19.73,19.69,19.7,22000.0,19.69,19.73,19.69,19.7,22000.0
2006-05-08 12:00:00,19.68,19.74,19.68,19.74,23200.0,19.68,19.74,19.68,19.74,23200.0
2006-05-08 12:30:00,19.73,19.73,19.69,19.7,43600.0,19.73,19.73,19.69,19.7,43600.0
2006-05-08 13:00:00,19.7,19.73,19.67,19.71,16400.0,19.7,19.73,19.67,19.71,16400.0
2006-05-08 13:30:00,19.71,19.72,19.7,19.71,52400.0,19.71,19.72,19.7,19.71,52400.0
2006-05-08 14:00:00,19.71,19.71,19.71,19.71,19600.0,19.71,19.71,19.71,19.71,19600.0
2006-05-08 14:30:00,19.71,19.72,19.7,19.72,19600.0,19.71,19.72,19.7,19.72,19600.0
2006-05-08 15:00:00,19.71,19.74,19.7,19.74,22800.0,19.71,19.74,19.7,19.74,22800.0
2006-05-08 15:30:00,19.74,19.76,19.71,19.74,58800.0,19.74,19.76,19.71,19.74,58800.0
2006-05-09 09:30:00,19.75,19.77,19.72,19.75,72000.0,19.75,19.77,19.72,19.75,72000.0
2006-05-09 10:00:00,19.75,19.75,19.55,19.57,34800.0,19.75,19.75,19.55,19.57,34800.0
2006-05-09 10:30:00,19.56,19.65,19.56,19.63,20800.0,19.56,19.65,19.56,19.63,20800.0
2006-05-09 11:00:00,19.64,19.73,19.61,19.67,39600.0,19.64,19.73,19.61,19.67,39600.0
2006-05-09 11:30:00,19.68,19.7,19.68,19.7,27600.0,19.68,19.7,19.68,19.7,27600.0
2006-05-09 12:00:00,19.7,19.7,19.67,19.69,12800.0,19.7,19.7,19.67,19.69,12800.0
2006-05-09 12:30:00,19.68,19.69,19.66,19.66,11600.0,19.68,19.69,19.66,19.66,11600.0
2006-05-09 13:00:00,19.67,19.68,19.65,19.68,7600.0,19.67,19.68,19.65,19.68,7600.0
2006-05-09 13:30:00,19.67,19.68,19.65,19.67,17200.0,19.67,19.68,19.65,19.67,17200.0
2006-05-09 14:00:00,19.67,19.69,19.67,19.69,24400.0,19.67,19.69,19.67,19.69,24400.0
2006-05-09 14:30:00,19.69,19.74,19.68,19.73,23200.0,19.69,19.74,19.68,19.73,23200.0
2006-05-09 15:00:00,19.73,19.79,19.73,19.79,22400.0,19.73,19.79,19.73,19.79,22400.0
2006-05-09 15:30:00,19.79,19.8,19.7,19.75,70000.0,19.79,19.8,19.7,19.75,70000.0
2006-05-10 09:30:00,19.72,19.72,19.65,19.66,40000.0,19.72,19.72,19.65,19.66,40000.0
2006-05-10 10:00:00,19.65,19.71,19.61,19.7,14800.0,19.65,19.71,19.61,19.7,14800.0
2006-05-10 10:30:00,19.72,19.77,19.71,19.73,32800.0,19.72,19.77,19.71,19.73,32800.0
2006-05-10 11:00:00,19.73,19.77,19.73,19.77,21600.0,19.73,19.77,19.73,19.77,21600.0
2006-05-10 11:30:00,19.77,19.81,19.76,19.77,30400.0,19.77,19.81,19.76,19.77,30400.0
2006-05-10 12:00:00,19.77,19.79,19.71,19.72,22400.0,19.77,19.79,19.71,19.72,22400.0
2006-05-10 12:30:00,19.73,19.81,19.73,19.81,9600.0,19.73,19.81,19.73,19.81,9600.0
2006-05-10 13:00:00,19.81,19.87,19.79,19.86,13600.0,19.81,19.87,19.79,19.86,13600.0
2006-05-10 13:30:00,19.85,19.87,19.8,19.8,9600.0,19.85,19.87,19.8,19.8,9600.0
2006-05-10 14:00:00,19.8,19.82,19.8,19.8,14800.0,19.8,19.82,19.8,19.8,14800.0
2006-05-10 14:30:00,19.81,19.81,19.73,19.76,21600.0,19.81,19.81,19.73,19.76,21600.0
2006-05-10 15:00:00,19.75,19.8,19.75,19.8,26800.0,19.75,19.8,19.75,19.8,26800.0
2006-05-10 15:30:00,19.79,19.79,19.72,19.75,63200.0,19.79,19.79,19.72,19.75,63200.0
2006-05-11 09:30:00,19.75,19.91,19.75,19.83,92800.0,19.75,19.91,19.75,19.83,92800.0
2006-05-11 10:00:00,19.81,19.87,19.81,19.83,38400.0,19.81,19.87,19.81,19.83,38400.0
2006-05-11 10:30:00,19.83,19.83,19.79,19.8,62000.0,19.83,19.83,19.79,19.8,62000.0
2006-05-11 11:00:00,19.81,19.82,19.75,19.8,62800.0,19.81,19.82,19.75,19.8,62800.0
2006-05-11 11:30:00,19.79,19.81,19.76,19.79,92800.0,19.79,19.81,19.76,19.79,92800.0
2006-05-11 12:00:00,19.79,19.8,19.76,19.79,25200.0,19.79,19.8,19.76,19.79,25200.0
2006-05-11 12:30:00,19.79,19.8,19.79,19.8,27200.0,19.79,19.8,19.79,19.8,27200.0
2006-05-11 13:00:00,19.8,19.8,19.79,19.79,8000.0,19.8,19.8,19.79,19.79,8000.0
2006-05-11 13:30:00,19.79,19.8,19.77,19.77,22400.0,19.79,19.8,19.77,19.77,22400.0
2006-05-11 14:00:00,19.76,19.79,19.74,19.75,17200.0,19.76,19.79,19.74,19.75,17200.0
2006-05-11 14:30:00,19.76,19.77,19.7,19.7,28400.0,19.76,19.77,19.7,19.7,28400.0
2006-05-11 15:00:00,19.68,19.7,19.58,19.6,104400.0,19.68,19.7,19.58,19.6,104400.0
2006-05-11 15:30:00,19.6,19.6,19.48,19.49,128000.0,19.6,19.6,19.48,19.49,128000.0
2006-05-12 09:30:00,19.42,19.42,19.23,19.24,94000.0,19.42,19.42,19.23,19.24,94000.0
2006-05-12 10:00:00,19.26,19.37,19.23,19.25,21600.0,19.26,19.37,19.23,19.25,21600.0
2006-05-12 10:30:00,19.25,19.26,19.15,19.2,73600.0,19.25,19.26,19.15,19.2,73600.0
2006-05-12 11:00:00,19.2,19.28,19.19,19.23,43200.0,19.2,19.28,19.19,19.23,43200.0
2006-05-12 11:30:00,19.25,19.25,19.24,19.25,10400.0,19.25,19.25,19.24,19.25,10400.0
2006-05-12 12:00:00,19.25,19.32,19.25,19.25,17200.0,19.25,19.32,19.25,19.25,17200.0
2006-05-12 12:30:00,19.24,19.25,19.21,19.22,30400.0,19.24,19.25,19.21,19.22,30400.0
2006-05-12 13:00:00,19.25,19.25,19.23,19.25,9200.0,19.25,19.25,19.23,19.25,9200.0
2006-05-12 13:30:00,19.25,19.25,19.24,19.25,13200.0,19.25,19.25,19.24,19.25,13200.0
2006-05-12 14:00:00,19.24,19.3,19.24,19.29,27600.0,19.24,19.3,19.24,19.29,27600.0
2006-05-12 14:30:00,19.27,19.3,19.24,19.25,53200.0,19.27,19.3,19.24,19.25,53200.0
2006-05-12 15:00:00,19.24,19.25,19.19,19.21,53600.0,19.24,19.25,19.19,19.21,53600.0
2006-05-12 15:30:00,19.2,19.25,19.2,19.24,94800.0,19.2,19.25,19.2,19.24,94800.0
2006-05-15 09:30:00,19.13,19.21,18.59,18.68,178000.0,19.13,19.21,18.59,18.68,178000.0
2006-05-15 10:00:00,18.68,18.99,18.67,18.92,71200.0,18.68,18.99,18.67,18.92,71200.0
2006-05-15 10:30:00,18.92,18.95,18.91,18.92,66000.0,18.92,18.95,18.91,18.92,66000.0
2006-05-15 11:00:00,18.92,19.03,18.91,18.92,55600.0,18.92,19.03,18.91,18.92,55600.0
2006-05-15 11:30:00,18.92,19.01,18.92,19.01,54400.0,18.92,19.01,18.92,19.01,54400.0
2006-05-15 12:00:00,19.0,19.01,18.99,19.0,8400.0,19.0,19.01,18.99,19.0,8400.0
2006-05-15 12:30:00,19.0,19.16,19.0,19.16,46800.0,19.0,19.16,19.0,19.16,46800.0
2006-05-15 13:00:00,19.18,19.23,19.13,19.13,44400.0,19.18,19.23,19.13,19.13,44400.0
2006-05-15 13:30:00,19.13,19.13,18.99,18.99,35200.0,19.13,19.13,18.99,18.99,35200.0
2006-05-15 14:00:00,19.02,19.13,19.02,19.07,22000.0,19.02,19.13,19.02,19.07,22000.0
2006-05-15 14:30:00,19.09,19.13,19.03,19.05,20400.0,19.09,19.13,19.03,19.05,20400.0
2006-05-15 15:00:00,19.04,19.18,19.04,19.13,39200.0,19.04,19.18,19.04,19.13,39200.0
2006-05-15 15:30:00,19.13,19.17,19.1,19.1,93200.0,19.13,19.17,19.1,19.1,93200.0
2006-05-16 09:30:00,19.13,19.16,19.06,19.15,42800.0,19.13,19.16,19.06,19.15,42800.0
2006-05-16 10:00:00,19.16,19.33,19.15,19.3,42800.0,19.16,19.33,19.15,19.3,42800.0
2006-05-16 10:30:00,19.3,19.33,19.25,19.33,20800.0,19.3,19.33,19.25,19.33,20800.0
2006-05-16 11:00:00,19.33,19.33,19.28,19.29,18400.0,19.33,19.33,19.28,19.29,18400.0
2006-05-16 11:30:00,19.28,19.29,19.24,19.29,19200.0,19.28,19.29,19.24,19.29,19200.0
2006-05-16 12:00:00,19.29,19.32,19.25,19.25,20800.0,19.29,19.32,19.25,19.25,20800.0
2006-05-16 12:30:00,19.26,19.32,19.26,19.32,144800.0,19.26,19.32,19.26,19.32,144800.0
2006-05-16 13:00:00,19.33,19.41,19.33,19.41,72000.0,19.33,19.41,19.33,19.41,72000.0
2006-05-16 13:30:00,19.41,19.43,19.4,19.41,9600.0,19.41,19.43,19.4,19.41,9600.0
2006-05-16 14:00:00,19.41,19.43,19.41,19.43,17600.0,19.41,19.43,19.41,19.43,17600.0
2006-05-16 14:30:00,19.43,19.43,19.42,19.42,9600.0,19.43,19.43,19.42,19.42,9600.0
2006-05-16 15:00:00,19.42,19.43,19.4,19.41,42800.0,19.42,19.43,19.4,19.41,42800.0
2006-05-16 15:30:00,19.41,19.49,19.41,19.44,124800.0,19.41,19.49,19.41,19.44,124800.0
2006-05-17 09:30:00,19.4,19.4,19.31,19.32,31600.0,19.4,19.4,19.31,19.32,31600.0
2006-05-17 10:00:00,19.31,19.4,19.26,19.29,77600.0,19.31,19.4,19.26,19.29,77600.0
2006-05-17 10:30:00,19.32,19.4,19.29,19.33,22800.0,19.32,19.4,19.29,19.33,22800.0
2006-05-17 11:00:00,19.34,19.34,19.24,19.24,65600.0,19.34,19.34,19.24,19.24,65600.0
2006-05-17 11:30:00,19.24,19.29,19.16,19.29,88000.0,19.24,19.29,19.16,19.29,88000.0
2006-05-17 12:00:00,19.28,19.29,19.28,19.29,24400.0,19.28,19.29,19.28,19.29,24400.0
2006-05-17 12:30:00,19.3,19.39,19.29,19.39,25200.0,19.3,19.39,19.29,19.39,25200.0
2006-05-17 13:00:00,19.38,19.4,19.35,19.35,15200.0,19.38,19.4,19.35,19.35,15200.0
2006-05-17 13:30:00,19.38,19.4,19.37,19.38,18800.0,19.38,19.4,19.37,19.38,18800.0
2006-05-17 14:00:00,19.38,19.41,19.35,19.36,23600.0,19.38,19.41,19.35,19.36,23600.0
2006-05-17 14:30:00,19.36,19.39,19.3,19.32,79200.0,19.36,19.39,19.3,19.32,79200.0
2006-05-17 15:00:00,19.33,19.41,19.33,19.37,40000.0,19.33,19.41,19.33,19.37,40000.0
2006-05-17 15:30:00,19.36,19.41,19.32,19.33,86400.0,19.36,19.41,19.32,19.33,86400.0
2006-05-18 09:30:00,19.29,19.38,19.22,19.36,21600.0,19.29,19.38,19.22,19.36,21600.0
2006-05-18 10:00:00,19.35,19.35,19.32,19.32,55200.0,19.35,19.35,19.32,19.32,55200.0
2006-05-18 10:30:00,19.31,19.31,19.29,19.29,14800.0,19.31,19.31,19.29,19.29,14800.0
2006-05-18 11:00:00,19.29,19.29,19.2,19.23,37600.0,19.29,19.29,19.2,19.23,37600.0
2006-05-18 11:30:00,19.25,19.36,19.25,19.31,12800.0,19.25,19.36,19.25,19.31,12800.0
2006-05-18 12:00:00,19.31,19.36,19.31,19.35,16000.0,19.31,19.36,19.31,19.35,16000.0
2006-05-18 12:30:00,19.37,19.39,19.32,19.36,13600.0,19.37,19.39,19.32,19.36,13600.0
2006-05-18 13:00:00,19.33,19.4,19.32,19.36,19200.0,19.33,19.4,19.32,19.36,19200.0
2006-05-18 13:30:00,19.37,19.37,19.34,19.34,8000.0,19.37,19.37,19.34,19.34,8000.0
2006-05-18 14:00:00,19.34,19.34,19.32,19.32,8000.0,19.34,19.34,19.32,19.32,8000.0
2006-05-18 14:30:00,19.32,19.37,19.3,19.3,18800.0,19.32,19.37,19.3,19.3,18800.0
2006-05-18 15:00:00,19.3,19.34,19.24,19.24,42800.0,19.3,19.34,19.24,19.24,42800.0
2006-05-18 15:30:00,19.23,19.25,19.16,19.21,34800.0,19.23,19.25,19.16,19.21,34800.0
2006-05-19 09:30:00,19.17,19.25,19.14,19.25,20800.0,19.17,19.25,19.14,19.25,20800.0
2006-05-19 10:00:00,19.22,19.22,19.1,19.15,32000.0,19.22,19.22,19.1,19.15,32000.0
2006-05-19 10:30:00,19.15,19.15,19.1,19.13,54400.0,19.15,19.15,19.1,19.13,54400.0
2006-05-19 11:00:00,19.11,19.2,19.08,19.18,74000.0,19.11,19.2,19.08,19.18,74000.0
2006-05-19 11:30:00,19.17,19.18,19.07,19.09,8000.0,19.17,19.18,19.07,19.09,8000.0
2006-05-19 12:00:00,19.07,19.1,19.05,19.07,20800.0,19.07,19.1,19.05,19.07,20800.0
2006-05-19 12:30:00,19.07,19.21,19.07,19.21,14400.0,19.07,19.21,19.07,19.21,14400.0
2006-05-19 13:00:00,19.2,19.22,19.19,19.21,18400.0,19.2,19.22,19.19,19.21,18400.0
2006-05-19 13:30:00,19.2,19.31,19.2,19.25,20400.0,19.2,19.31,19.2,19.25,20400.0
2006-05-19 14:00:00,19.24,19.25,19.2,19.21,15600.0,19.24,19.25,19.2,19.21,15600.0
2006-05-19 14:30:00,19.22,19.23,19.16,19.18,45200.0,19.22,19.23,19.16,19.18,45200.0
2006-05-19 15:00:00,19.17,19.42,19.12,19.15,77600.0,19.17,19.42,19.12,19.15,77600.0
2006-05-19 15:30:00,19.15,19.18,19.1,19.18,40000.0,19.15,19.18,19.1,19.18,40000.0
2006-05-22 09:30:00,19.12,19.12,18.82,19.03,41600.0,19.12,19.12,18.82,19.03,41600.0
2006-05-22 10:00:00,19.01,19.08,19.0,19.01,11600.0,19.01,19.08,19.0,19.01,11600.0
2006-05-22 10:30:00,19.03,19.11,19.01,19.04,54400.0,19.03,19.11,19.01,19.04,54400.0
2006-05-22 11:00:00,19.05,19.05,18.99,19.04,26800.0,19.05,19.05,18.99,19.04,26800.0
2006-05-22 11:30:00,19.02,19.07,18.99,19.03,24400.0,19.02,19.07,18.99,19.03,24400.0
2006-05-22 12:00:00,19.04,19.1,19.02,19.06,40800.0,19.04,19.1,19.02,19.06,40800.0
2006-05-22 12:30:00,19.08,19.08,19.0,19.02,42800.0,19.08,19.08,19.0,19.02,42800.0
2006-05-22 13:00:00,19.02,19.03,19.0,19.02,12800.0,19.02,19.03,19.0,19.02,12800.0
2006-05-22 13:30:00,19.02,19.02,19.0,19.01,24400.0,19.02,19.02,19.0,19.01,24400.0
2006-05-22 14:00:00,19.01,19.01,18.98,19.0,43600.0,19.01,19.01,18.98,19.0,43600.0
2006-05-22 14:30:00,19.0,19.0,18.99,19.0,18400.0,19.0,19.0,18.99,19.0,18400.0
2006-05-22 15:00:00,19.0,19.06,19.0,19.05,76000.0,19.0,19.06,19.0,19.05,76000.0
2006-05-22 15:30:00,19.05,19.05,18.99,19.0,124000.0,19.05,19.05,18.99,19.0,124000.0
2006-05-23 09:30:00,19.0,19.03,18.97,19.0,118400.0,19.0,19.03,18.97,19.0,118400.0
2006-05-23 10:00:00,19.0,19.01,19.0,19.0,150800.0,19.0,19.01,19.0,19.0,150800.0
2006-05-23 10:30:00,19.0,19.07,19.0,19.07,27200.0,19.0,19.07,19.0,19.07,27200.0
2006-05-23 11:00:00,19.07,19.1,19.06,19.08,128800.0,19.07,19.1,19.06,19.08,128800.0
2006-05-23 11:30:00,19.08,19.1,19.08,19.08,82400.0,19.08,19.1,19.08,19.08,82400.0
2006-05-23 12:00:00,19.09,19.15,19.09,19.15,76400.0,19.09,19.15,19.09,19.15,76400.0
2006-05-23 12:30:00,19.15,19.2,19.14,19.15,77200.0,19.15,19.2,19.14,19.15,77200.0
2006-05-23 13:00:00,19.17,19.18,19.13,19.15,52800.0,19.17,19.18,19.13,19.15,52800.0
2006-05-23 13:30:00,19.15,19.16,19.13,19.15,64000.0,19.15,19.16,19.13,19.15,64000.0
2006-05-23 14:00:00,19.15,19.16,19.14,19.15,57600.0,19.15,19.16,19.14,19.15,57600.0
2006-05-23 14:30:00,19.15,19.16,19.13,19.14,54000.0,19.15,19.16,19.13,19.14,54000.0
2006-05-23 15:00:00,19.14,19.18,19.14,19.17,97200.0,19.14,19.18,19.14,19.17,97200.0
2006-05-23 15:30:00,19.18,19.18,19.08,19.1,136000.0,19.18,19.18,19.08,19.1,136000.0
2006-05-24 09:30:00,19.09,19.2,18.92,19.13,105600.0,19.09,19.2,18.92,19.13,105600.0
2006-05-24 10:00:00,19.13,19.14,19.0,19.02,60400.0,19.13,19.14,19.0,19.02,60400.0
2006-05-24 10:30:00,19.03,19.04,19.0,19.0,14400.0,19.03,19.04,19.0,19.0,14400.0
2006-05-24 11:00:00,19.0,19.02,18.99,19.0,37200.0,19.0,19.02,18.99,19.0,37200.0
2006-05-24 11:30:00,19.0,19.0,18.97,18.97,111200.0,19.0,19.0,18.97,18.97,111200.0
2006-05-24 12:00:00,18.98,18.98,18.93,18.98,32400.0,18.98,18.98,18.93,18.98,32400.0
2006-05-24 12:30:00,18.98,18.99,18.89,18.9,54800.0,18.98,18.99,18.89,18.9,54800.0
2006-05-24 13:00:00,18.91,18.91,18.88,18.89,26800.0,18.91,18.91,18.88,18.89,26800.0
2006-05-24 13:30:00,18.89,18.98,18.87,18.98,44800.0,18.89,18.98,18.87,18.98,44800.0
2006-05-24 14:00:00,18.98,18.98,18.91,18.91,48800.0,18.98,18.98,18.91,18.91,48800.0
2006-05-24 14:30:00,18.91,18.98,18.91,18.98,87200.0,18.91,18.98,18.91,18.98,87200.0
2006-05-24 15:00:00,18.98,18.98,18.96,18.98,52800.0,18.98,18.98,18.96,18.98,52800.0
2006-05-24 15:30:00,18.99,19.08,18.99,19.05,125200.0,18.99,19.08,18.99,19.05,125200.0
2006-05-25 09:30:00,19.04,19.07,18.94,18.98,74800.0,19.04,19.07,18.94,18.98,74800.0
2006-05-25 10:00:00,18.98,19.0,18.96,18.99,58800.0,18.98,19.0,18.96,18.99,58800.0
2006-05-25 10:30:00,18.99,18.99,18.96,18.98,32800.0,18.99,18.99,18.96,18.98,32800.0
2006-05-25 11:00:00,18.98,18.99,18.98,18.99,22800.0,18.98,18.99,18.98,18.99,22800.0
2006-05-25 11:30:00,18.98,19.02,18.98,19.0,42000.0,18.98,19.02,18.98,19.0,42000.0
2006-05-25 12:00:00,19.0,19.03,18.98,18.99,28000.0,19.0,19.03,18.98,18.99,28000.0
2006-05-25 12:30:00,18.99,19.0,18.98,18.99,17600.0,18.99,19.0,18.98,18.99,17600.0
2006-05-25 13:00:00,18.99,19.0,18.98,18.98,14000.0,18.99,19.0,18.98,18.98,14000.0
2006-05-25 13:30:00,18.98,19.0,18.98,18.98,16000.0,18.98,19.0,18.98,18.98,16000.0
2006-05-25 14:00:00,18.98,19.01,18.98,19.0,36400.0,18.98,19.01,18.98,19.0,36400.0
2006-05-25 14:30:00,19.0,19.03,19.0,19.0,148400.0,19.0,19.03,19.0,19.0,148400.0
2006-05-25 15:00:00,19.0,19.03,18.99,19.0,127600.0,19.0,19.03,18.99,19.0,127600.0
2006-05-25 15:30:00,19.0,19.02,18.99,19.0,154000.0,19.0,19.02,18.99,19.0,154000.0
2006-05-26 09:30:00,18.95,19.0,18.95,18.98,37600.0,18.95,19.0,18.95,18.98,37600.0
2006-05-26 10:00:00,18.99,19.05,18.98,19.04,53200.0,18.99,19.05,18.98,19.04,53200.0
2006-05-26 10:30:00,19.04,19.04,19.0,19.02,57600.0,19.04,19.04,19.0,19.02,57600.0
2006-05-26 11:00:00,19.02,19.04,19.01,19.03,35200.0,19.02,19.04,19.01,19.03,35200.0
2006-05-26 11:30:00,19.03,19.03,19.01,19.02,74800.0,19.03,19.03,19.01,19.02,74800.0
2006-05-26 12:00:00,19.01,19.04,18.99,19.02,14800.0,19.01,19.04,18.99,19.02,14800.0
2006-05-26 12:30:00,19.02,19.04,19.02,19.03,13600.0,19.02,19.04,19.02,19.03,13600.0
2006-05-26 13:00:00,19.02,19.04,19.01,19.03,9200.0,19.02,19.04,19.01,19.03,9200.0
2006-05-26 13:30:00,19.04,19.04,19.02,19.03,9200.0,19.04,19.04,19.02,19.03,9200.0
2006-05-26 14:00:00,19.04,19.06,19.03,19.05,30800.0,19.04,19.06,19.03,19.05,30800.0
2006-05-26 14:30:00,19.05,19.12,19.05,19.08,82000.0,19.05,19.12,19.05,19.08,82000.0
2006-05-26 15:00:00,19.07,19.08,19.04,19.05,17200.0,19.07,19.08,19.04,19.05,17200.0
2006-05-26 15:30:00,19.05,19.15,19.05,19.11,139200.0,19.05,19.15,19.05,19.11,139200.0
2006-05-30 09:30:00,19.05,19.06,18.93,18.94,21200.0,19.05,19.06,18.93,18.94,21200.0
2006-05-30 10:00:00,18.97,18.99,18.94,18.97,3200.0,18.97,18.99,18.94,18.97,3200.0
2006-05-30 10:30:00,18.96,18.98,18.9,18.9,20000.0,18.96,18.98,18.9,18.9,20000.0
2006-05-30 11:00:00,18.93,18.95,18.92,18.94,19200.0,18.93,18.95,18.92,18.94,19200.0
2006-05-30 11:30:00,18.94,18.94,18.94,18.94,1200.0,18.94,18.94,18.94,18.94,1200.0
2006-05-30 12:00:00,18.96,18.96,18.93,18.94,15200.0,18.96,18.96,18.93,18.94,15200.0
2006-05-30 12:30:00,18.94,18.95,18.93,18.95,6400.0,18.94,18.95,18.93,18.95,6400.0
2006-05-30 13:00:00,18.95,18.95,18.93,18.93,4000.0,18.95,18.95,18.93,18.93,4000.0
2006-05-30 13:30:00,18.95,18.95,18.94,18.95,30400.0,18.95,18.95,18.94,18.95,30400.0
2006-05-30 14:00:00,18.95,18.96,18.94,18.95,10400.0,18.95,18.96,18.94,18.95,10400.0
2006-05-30 14:30:00,18.95,18.95,18.93,18.93,31600.0,18.95,18.95,18.93,18.93,31600.0
2006-05-30 15:00:00,18.94,18.95,18.91,18.93,56000.0,18.94,18.95,18.91,18.93,56000.0
2006-05-30 15:30:00,18.93,18.94,18.87,18.88,99600.0,18.93,18.94,18.87,18.88,99600.0
2006-05-31 09:30:00,18.85,18.99,18.85,18.98,10800.0,18.85,18.99,18.85,18.98,10800.0
2006-05-31 10:00:00,18.97,19.07,18.96,19.07,26400.0,18.97,19.07,18.96,19.07,26400.0
2006-05-31 10:30:00,19.07,19.18,19.04,19.04,20400.0,19.07,19.18,19.04,19.04,20400.0
2006-05-31 11:00:00,19.04,19.09,19.01,19.02,14000.0,19.04,19.09,19.01,19.02,14000.0
2006-05-31 11:30:00,19.02,19.03,19.0,19.0,8000.0,19.02,19.03,19.0,19.0,8000.0
2006-05-31 12:00:00,19.0,19.07,19.0,19.07,11200.0,19.0,19.07,19.0,19.07,11200.0
2006-05-31 12:30:00,19.07,19.09,19.07,19.08,1600.0,19.07,19.09,19.07,19.08,1600.0
2006-05-31 13:00:00,19.08,19.08,19.0,19.01,18000.0,19.08,19.08,19.0,19.01,18000.0
2006-05-31 13:30:00,19.01,19.03,19.0,19.01,9600.0,19.01,19.03,19.0,19.01,9600.0
2006-05-31 14:00:00,19.01,19.04,18.92,18.98,26000.0,19.01,19.04,18.92,18.98,26000.0
2006-05-31 14:30:00,19.0,19.04,19.0,19.01,10800.0,19.0,19.04,19.0,19.01,10800.0
2006-05-31 15:00:00,19.03,19.03,18.98,19.02,21600.0,19.03,19.03,18.98,19.02,21600.0
2006-05-31 15:30:00,19.03,19.11,19.0,19.09,54800.0,19.03,19.11,19.0,19.09,54800.0
2006-06-01 09:30:00,19.07,19.28,19.07,19.24,34400.0,19.07,19.28,19.07,19.24,34400.0
2006-06-01 10:00:00,19.25,19.25,19.22,19.22,60800.0,19.25,19.25,19.22,19.22,60800.0
2006-06-01 10:30:00,19.23,19.27,19.23,19.25,12000.0,19.23,19.27,19.23,19.25,12000.0
2006-06-01 11:00:00,19.24,19.26,19.22,19.26,20800.0,19.24,19.26,19.22,19.26,20800.0
2006-06-01 11:30:00,19.27,19.36,19.27,19.34,74800.0,19.27,19.36,19.27,19.34,74800.0
2006-06-01 12:00:00,19.34,19.36,19.32,19.34,22000.0,19.34,19.36,19.32,19.34,22000.0
2006-06-01 12:30:00,19.35,19.42,19.34,19.39,35600.0,19.35,19.42,19.34,19.39,35600.0
2006-06-01 13:00:00,19.39,19.43,19.36,19.4,22800.0,19.39,19.43,19.36,19.4,22800.0
2006-06-01 13:30:00,19.41,19.46,19.4,19.45,23200.0,19.41,19.46,19.4,19.45,23200.0
2006-06-01 14:00:00,19.44,19.55,19.44,19.49,51200.0,19.44,19.55,19.44,19.49,51200.0
2006-06-01 14:30:00,19.48,19.55,19.45,19.54,43600.0,19.48,19.55,19.45,19.54,43600.0
2006-06-01 15:00:00,19.54,19.61,19.54,19.6,32000.0,19.54,19.61,19.54,19.6,32000.0
2006-06-01 15:30:00,19.6,19.63,19.58,19.61,55600.0,19.6,19.63,19.58,19.61,55600.0
2006-06-02 09:30:00,19.64,19.65,19.59,19.64,103600.0,19.64,19.65,19.59,19.64,103600.0
2006-06-02 10:00:00,19.63,19.75,19.63,19.7,31600.0,19.63,19.75,19.63,19.7,31600.0
2006-06-02 10:30:00,19.7,19.77,19.7,19.75,39600.0,19.7,19.77,19.7,19.75,39600.0
2006-06-02 11:00:00,19.75,19.86,19.75,19.86,70800.0,19.75,19.86,19.75,19.86,70800.0
2006-06-02 11:30:00,19.86,19.89,19.81,19.86,74800.0,19.86,19.89,19.81,19.86,74800.0
2006-06-02 12:00:00,19.84,19.89,19.81,19.83,60400.0,19.84,19.89,19.81,19.83,60400.0
2006-06-02 12:30:00,19.85,19.85,19.82,19.85,28800.0,19.85,19.85,19.82,19.85,28800.0
2006-06-02 13:00:00,19.83,19.84,19.81,19.83,9600.0,19.83,19.84,19.81,19.83,9600.0
2006-06-02 13:30:00,19.83,19.84,19.81,19.81,11600.0,19.83,19.84,19.81,19.81,11600.0
2006-06-02 14:00:00,19.82,19.84,19.81,19.82,13600.0,19.82,19.84,19.81,19.82,13600.0
2006-06-02 14:30:00,19.82,19.91,19.82,19.9,37200.0,19.82,19.91,19.82,19.9,37200.0
2006-06-02 15:00:00,19.91,19.96,19.87,19.9,70800.0,19.91,19.96,19.87,19.9,70800.0
2006-06-02 15:30:00,19.9,19.93,19.88,19.88,188400.0,19.9,19.93,19.88,19.88,188400.0
2006-06-05 09:30:00,19.83,19.91,19.82,19.9,36000.0,19.83,19.91,19.82,19.9,36000.0
2006-06-05 10:00:00,19.9,19.99,19.89,19.95,38800.0,19.9,19.99,19.89,19.95,38800.0
2006-06-05 10:30:00,19.96,20.0,19.95,19.95,31200.0,19.96,20.0,19.95,19.95,31200.0
2006-06-05 11:00:00,19.96,19.96,19.88,19.89,24800.0,19.96,19.96,19.88,19.89,24800.0
2006-06-05 11:30:00,19.89,19.89,19.88,19.89,13600.0,19.89,19.89,19.88,19.89,13600.0
2006-06-05 12:00:00,19.89,19.89,19.82,19.84,29200.0,19.89,19.89,19.82,19.84,29200.0
2006-06-05 12:30:00,19.84,19.84,19.84,19.84,1200.0,19.84,19.84,19.84,19.84,1200.0
2006-06-05 13:00:00,19.84,19.88,19.84,19.87,9600.0,19.84,19.88,19.84,19.87,9600.0
2006-06-05 13:30:00,19.87,19.88,19.86,19.87,20800.0,19.87,19.88,19.86,19.87,20800.0
2006-06-05 14:00:00,19.86,19.86,19.81,19.83,40800.0,19.86,19.86,19.81,19.83,40800.0
2006-06-05 14:30:00,19.83,19.93,19.83,19.89,57200.0,19.83,19.93,19.83,19.89,57200.0
2006-06-05 15:00:00,19.88,19.89,19.82,19.82,36000.0,19.88,19.89,19.82,19.82,36000.0
2006-06-05 15:30:00,19.81,19.84,19.66,19.66,176000.0,19.81,19.84,19.66,19.66,176000.0
2006-06-06 09:30:00,19.67,19.81,19.67,19.74,73600.0,19.67,19.81,19.67,19.74,73600.0
2006-06-06 10:00:00,19.73,19.78,19.69,19.71,50400.0,19.73,19.78,19.69,19.71,50400.0
2006-06-06 10:30:00,19.71,19.74,19.69,19.71,54000.0,19.71,19.74,19.69,19.71,54000.0
2006-06-06 11:00:00,19.71,19.72,19.63,19.64,83200.0,19.71,19.72,19.63,19.64,83200.0
2006-06-06 11:30:00,19.63,19.67,19.61,19.66,52400.0,19.63,19.67,19.61,19.66,52400.0
2006-06-06 12:00:00,19.64,19.68,19.64,19.65,46800.0,19.64,19.68,19.64,19.65,46800.0
2006-06-06 12:30:00,19.65,19.69,19.65,19.69,88800.0,19.65,19.69,19.65,19.69,88800.0
2006-06-06 13:00:00,19.68,19.69,19.67,19.69,49600.0,19.68,19.69,19.67,19.69,49600.0
2006-06-06 13:30:00,19.68,19.69,19.65,19.65,30000.0,19.68,19.69,19.65,19.65,30000.0
2006-06-06 14:00:00,19.65,19.65,19.63,19.65,40000.0,19.65,19.65,19.63,19.65,40000.0
2006-06-06 14:30:00,19.65,19.65,19.63,19.64,62800.0,19.65,19.65,19.63,19.64,62800.0
2006-06-06 15:00:00,19.63,19.65,19.63,19.65,66000.0,19.63,19.65,19.63,19.65,66000.0
2006-06-06 15:30:00,19.65,19.8,19.65,19.74,107200.0,19.65,19.8,19.65,19.74,107200.0
2006-06-07 09:30:00,19.69,19.77,19.67,19.72,16000.0,19.69,19.77,19.67,19.72,16000.0
2006-06-07 10:00:00,19.71,19.86,19.71,19.85,24800.0,19.71,19.86,19.71,19.85,24800.0
2006-06-07 10:30:00,19.88,19.92,19.85,19.87,30400.0,19.88,19.92,19.85,19.87,30400.0
2006-06-07 11:00:00,19.88,19.93,19.87,19.9,20400.0,19.88,19.93,19.87,19.9,20400.0
2006-06-07 11:30:00,19.9,19.96,19.9,19.96,17600.0,19.9,19.96,19.9,19.96,17600.0
2006-06-07 12:00:00,19.96,19.98,19.92,19.92,18400.0,19.96,19.98,19.92,19.92,18400.0
2006-06-07 12:30:00,19.91,19.94,19.89,19.92,11200.0,19.91,19.94,19.89,19.92,11200.0
2006-06-07 13:00:00,19.92,19.95,19.92,19.93,13200.0,19.92,19.95,19.92,19.93,13200.0
2006-06-07 13:30:00,19.93,19.93,19.9,19.91,44000.0,19.93,19.93,19.9,19.91,44000.0
2006-06-07 14:00:00,19.92,19.96,19.85,19.96,32400.0,19.92,19.96,19.85,19.96,32400.0
2006-06-07 14:30:00,19.96,19.98,19.95,19.96,40000.0,19.96,19.98,19.95,19.96,40000.0
2006-06-07 15:00:00,19.96,19.96,19.86,19.93,42400.0,19.96,19.96,19.86,19.93,42400.0
2006-06-07 15:30:00,19.93,20.0,19.92,19.93,103200.0,19.93,20.0,19.92,19.93,103200.0
2006-06-08 09:30:00,19.84,19.94,19.84,19.92,24800.0,19.84,19.94,19.84,19.92,24800.0
2006-06-08 10:00:00,19.92,19.95,19.86,19.92,30800.0,19.92,19.95,19.86,19.92,30800.0
2006-06-08 10:30:00,19.9,19.91,19.74,19.78,28400.0,19.9,19.91,19.74,19.78,28400.0
2006-06-08 11:00:00,19.76,19.78,19.75,19.75,22000.0,19.76,19.78,19.75,19.75,22000.0
2006-06-08 11:30:00,19.75,19.75,19.64,19.66,44000.0,19.75,19.75,19.64,19.66,44000.0
2006-06-08 12:00:00,19.65,19.73,19.65,19.65,23200.0,19.65,19.73,19.65,19.65,23200.0
2006-06-08 12:30:00,19.65,19.69,19.63,19.68,16800.0,19.65,19.69,19.63,19.68,16800.0
2006-06-08 13:00:00,19.68,19.71,19.65,19.68,33600.0,19.68,19.71,19.65,19.68,33600.0
2006-06-08 13:30:00,19.66,19.82,19.64,19.8,28800.0,19.66,19.82,19.64,19.8,28800.0
2006-06-08 14:00:00,19.8,19.82,19.69,19.75,44800.0,19.8,19.82,19.69,19.75,44800.0
2006-06-08 14:30:00,19.75,19.8,19.75,19.78,60400.0,19.75,19.8,19.75,19.78,60400.0
2006-06-08 15:00:00,19.78,19.81,19.69,19.69,55200.0,19.78,19.81,19.69,19.69,55200.0
2006-06-08 15:30:00,19.7,19.81,19.69,19.77,98400.0,19.7,19.81,19.69,19.77,98400.0
2006-06-09 09:30:00,19.75,19.84,19.68,19.77,19600.0,19.75,19.84,19.68,19.77,19600.0
2006-06-09 10:00:00,19.77,19.8,19.76,19.78,13600.0,19.77,19.8,19.76,19.78,13600.0
2006-06-09 10:30:00,19.8,19.89,19.8,19.84,10800.0,19.8,19.89,19.8,19.84,10800.0
2006-06-09 11:00:00,19.82,19.84,19.79,19.81,6800.0,19.82,19.84,19.79,19.81,6800.0
2006-06-09 11:30:00,19.8,19.81,19.6,19.63,57200.0,19.8,19.81,19.6,19.63,57200.0
2006-06-09 12:00:00,19.63,19.68,19.63,19.64,12000.0,19.63,19.68,19.63,19.64,12000.0
2006-06-09 12:30:00,19.64,19.73,19.64,19.7,8000.0,19.64,19.73,19.64,19.7,8000.0
2006-06-09 13:00:00,19.7,19.7,19.64,19.64,5600.0,19.7,19.7,19.64,19.64,5600.0
2006-06-09 13:30:00,19.65,19.65,19.61,19.63,5600.0,19.65,19.65,19.61,19.63,5600.0
2006-06-09 14:00:00,19.62,19.7,19.61,19.7,51600.0,19.62,19.7,19.61,19.7,51600.0
2006-06-09 14:30:00,19.68,19.73,19.66,19.7,20800.0,19.68,19.73,19.66,19.7,20800.0
2006-06-09 15:00:00,19.7,19.7,19.6,19.6,41200.0,19.7,19.7,19.6,19.6,41200.0
2006-06-09 15:30:00,19.61,19.76,19.61,19.63,104000.0,19.61,19.76,19.61,19.63,104000.0
2006-06-12 09:30:00,19.6,19.62,19.51,19.51,39600.0,19.6,19.62,19.51,19.51,39600.0
2006-06-12 10:00:00,19.51,19.51,19.42,19.42,21200.0,19.51,19.51,19.42,19.42,21200.0
2006-06-12 10:30:00,19.43,19.48,19.43,19.45,6800.0,19.43,19.48,19.43,19.45,6800.0
2006-06-12 11:00:00,19.45,19.46,19.41,19.41,27600.0,19.45,19.46,19.41,19.41,27600.0
2006-06-12 11:30:00,19.41,19.43,19.39,19.43,17200.0,19.41,19.43,19.39,19.43,17200.0
2006-06-12 12:00:00,19.44,19.44,19.37,19.39,19600.0,19.44,19.44,19.37,19.39,19600.0
2006-06-12 12:30:00,19.38,19.43,19.37,19.43,21200.0,19.38,19.43,19.37,19.43,21200.0
2006-06-12 13:00:00,19.42,19.42,19.4,19.4,5600.0,19.42,19.42,19.4,19.4,5600.0
2006-06-12 13:30:00,19.4,19.42,19.38,19.41,20400.0,19.4,19.42,19.38,19.41,20400.0
2006-06-12 14:00:00,19.4,19.4,19.38,19.38,22400.0,19.4,19.4,19.38,19.38,22400.0
2006-06-12 14:30:00,19.38,19.39,19.33,19.38,34400.0,19.38,19.39,19.33,19.38,34400.0
2006-06-12 15:00:00,19.35,19.35,19.33,19.34,17200.0,19.35,19.35,19.33,19.34,17200.0
2006-06-12 15:30:00,19.34,19.34,19.31,19.31,38000.0,19.34,19.34,19.31,19.31,38000.0
2006-06-13 09:30:00,19.27,19.27,19.15,19.17,48800.0,19.27,19.27,19.15,19.17,48800.0
2006-06-13 10:00:00,19.14,19.2,19.14,19.16,29600.0,19.14,19.2,19.14,19.16,29600.0
2006-06-13 10:30:00,19.18,19.2,19.08,19.09,45600.0,19.18,19.2,19.08,19.09,45600.0
2006-06-13 11:00:00,19.07,19.11,19.06,19.09,44400.0,19.07,19.11,19.06,19.09,44400.0
2006-06-13 11:30:00,19.1,19.11,19.06,19.09,48800.0,19.1,19.11,19.06,19.09,48800.0
2006-06-13 12:00:00,19.09,19.1,19.03,19.03,40000.0,19.09,19.1,19.03,19.03,40000.0
2006-06-13 12:30:00,19.04,19.15,19.04,19.09,26800.0,19.04,19.15,19.04,19.09,26800.0
2006-06-13 13:00:00,19.11,19.11,19.0,19.01,50000.0,19.11,19.11,19.0,19.01,50000.0
2006-06-13 13:30:00,19.0,19.2,19.0,19.2,21600.0,19.0,19.2,19.0,19.2,21600.0
2006-06-13 14:00:00,19.18,19.19,19.13,19.14,23600.0,19.18,19.19,19.13,19.14,23600.0
2006-06-13 14:30:00,19.13,19.13,18.98,19.03,14800.0,19.13,19.13,18.98,19.03,14800.0
2006-06-13 15:00:00,19.02,19.12,19.0,19.11,15200.0,19.02,19.12,19.0,19.11,15200.0
2006-06-13 15:30:00,19.11,19.21,19.1,19.13,106000.0,19.11,19.21,19.1,19.13,106000.0
2006-06-14 09:30:00,19.05,19.27,19.04,19.16,40800.0,19.05,19.27,19.04,19.16,40800.0
2006-06-14 10:00:00,19.13,19.18,19.13,19.15,7200.0,19.13,19.18,19.13,19.15,7200.0
2006-06-14 10:30:00,19.15,19.19,19.15,19.17,13600.0,19.15,19.19,19.15,19.17,13600.0
2006-06-14 11:00:00,19.16,19.17,19.16,19.17,7200.0,19.16,19.17,19.16,19.17,7200.0
2006-06-14 11:30:00,19.17,19.18,19.17,19.17,4000.0,19.17,19.18,19.17,19.17,4000.0
2006-06-14 12:00:00,19.16,19.18,19.16,19.16,14800.0,19.16,19.18,19.16,19.16,14800.0
2006-06-14 12:30:00,19.16,19.19,19.16,19.19,22000.0,19.16,19.19,19.16,19.19,22000.0
2006-06-14 13:00:00,19.19,19.22,19.18,19.2,20400.0,19.19,19.22,19.18,19.2,20400.0
2006-06-14 13:30:00,19.19,19.28,19.18,19.28,35200.0,19.19,19.28,19.18,19.28,35200.0
2006-06-14 14:00:00,19.28,19.36,19.21,19.21,33600.0,19.28,19.36,19.21,19.21,33600.0
2006-06-14 14:30:00,19.22,19.27,19.16,19.18,24800.0,19.22,19.27,19.16,19.18,24800.0
2006-06-14 15:00:00,19.24,19.24,19.18,19.2,52000.0,19.24,19.24,19.18,19.2,52000.0
2006-06-14 15:30:00,19.21,19.36,19.21,19.36,96400.0,19.21,19.36,19.21,19.36,96400.0
2006-06-15 09:30:00,19.32,19.39,19.26,19.34,18400.0,19.32,19.39,19.26,19.34,18400.0
2006-06-15 10:00:00,19.34,19.34,19.23,19.23,62400.0,19.34,19.34,19.23,19.23,62400.0
2006-06-15 10:30:00,19.23,19.26,19.23,19.25,31200.0,19.23,19.26,19.23,19.25,31200.0
2006-06-15 11:00:00,19.23,19.25,19.21,19.23,34400.0,19.23,19.25,19.21,19.23,34400.0
2006-06-15 11:30:00,19.23,19.24,19.22,19.24,3200.0,19.23,19.24,19.22,19.24,3200.0
2006-06-15 12:00:00,19.22,19.25,19.22,19.22,8000.0,19.22,19.25,19.22,19.22,8000.0
2006-06-15 12:30:00,19.22,19.25,19.22,19.25,9200.0,19.22,19.25,19.22,19.25,9200.0
2006-06-15 13:00:00,19.25,19.25,19.23,19.24,56800.0,19.25,19.25,19.23,19.24,56800.0
2006-06-15 13:30:00,19.24,19.31,19.24,19.28,84000.0,19.24,19.31,19.24,19.28,84000.0
2006-06-15 14:00:00,19.3,19.32,19.3,19.31,99600.0,19.3,19.32,19.3,19.31,99600.0
2006-06-15 14:30:00,19.33,19.44,19.33,19.36,57200.0,19.33,19.44,19.33,19.36,57200.0
2006-06-15 15:00:00,19.36,19.44,19.36,19.42,16800.0,19.36,19.44,19.36,19.42,16800.0
2006-06-15 15:30:00,19.42,19.46,19.41,19.41,72800.0,19.42,19.46,19.41,19.41,72800.0
2006-06-16 09:30:00,19.45,19.52,19.38,19.46,24000.0,19.45,19.52,19.38,19.46,24000.0
2006-06-16 10:00:00,19.43,19.46,19.43,19.43,11600.0,19.43,19.46,19.43,19.43,11600.0
2006-06-16 10:30:00,19.43,19.43,19.36,19.37,14800.0,19.43,19.43,19.36,19.37,14800.0
2006-06-16 11:00:00,19.38,19.4,19.37,19.37,3200.0,19.38,19.4,19.37,19.37,3200.0
2006-06-16 11:30:00,19.37,19.39,19.37,19.38,2800.0,19.37,19.39,19.37,19.38,2800.0
2006-06-16 12:00:00,19.39,19.39,19.37,19.38,18000.0,19.39,19.39,19.37,19.38,18000.0
2006-06-16 12:30:00,19.39,19.39,19.38,19.38,6400.0,19.39,19.39,19.38,19.38,6400.0
2006-06-16 13:00:00,19.38,19.38,19.38,19.38,6000.0,19.38,19.38,19.38,19.38,6000.0
2006-06-16 13:30:00,19.39,19.4,19.39,19.39,2800.0,19.39,19.4,19.39,19.39,2800.0
2006-06-16 14:00:00,19.39,19.41,19.38,19.39,10000.0,19.39,19.41,19.38,19.39,10000.0
2006-06-16 14:30:00,19.39,19.39,19.39,19.39,8000.0,19.39,19.39,19.39,19.39,8000.0
2006-06-16 15:00:00,19.39,19.45,19.39,19.42,21600.0,19.39,19.45,19.39,19.42,21600.0
2006-06-16 15:30:00,19.42,19.43,19.37,19.38,47600.0,19.42,19.43,19.37,19.38,47600.0
2006-06-19 09:30:00,19.34,19.4,19.33,19.4,17200.0,19.34,19.4,19.33,19.4,17200.0
2006-06-19 10:00:00,19.43,19.43,19.38,19.38,5200.0,19.43,19.43,19.38,19.38,5200.0
2006-06-19 10:30:00,19.37,19.41,19.35,19.35,21200.0,19.37,19.41,19.35,19.35,21200.0
2006-06-19 11:00:00,19.35,19.36,19.29,19.3,20800.0,19.35,19.36,19.29,19.3,20800.0
2006-06-19 11:30:00,19.3,19.35,19.29,19.35,11200.0,19.3,19.35,19.29,19.35,11200.0
2006-06-19 12:00:00,19.35,19.37,19.33,19.36,8800.0,19.35,19.37,19.33,19.36,8800.0
2006-06-19 12:30:00,19.36,19.36,19.34,19.35,3600.0,19.36,19.36,19.34,19.35,3600.0
2006-06-19 13:00:00,19.33,19.33,19.28,19.28,12800.0,19.33,19.33,19.28,19.28,12800.0
2006-06-19 13:30:00,19.29,19.3,19.28,19.29,8400.0,19.29,19.3,19.28,19.29,8400.0
2006-06-19 14:00:00,19.28,19.29,19.25,19.26,11600.0,19.28,19.29,19.25,19.26,11600.0
2006-06-19 14:30:00,19.25,19.27,19.25,19.25,18000.0,19.25,19.27,19.25,19.25,18000.0
2006-06-19 15:00:00,19.25,19.25,19.21,19.21,30000.0,19.25,19.25,19.21,19.21,30000.0
2006-06-19 15:30:00,19.2,19.23,19.12,19.16,57200.0,19.2,19.23,19.12,19.16,57200.0
2006-06-20 09:30:00,19.15,19.15,19.03,19.03,20000.0,19.15,19.15,19.03,19.03,20000.0
2006-06-20 10:00:00,19.02,19.04,19.01,19.01,16000.0,19.02,19.04,19.01,19.01,16000.0
2006-06-20 10:30:00,19.02,19.03,19.0,19.0,7600.0,19.02,19.03,19.0,19.0,7600.0
2006-06-20 11:00:00,19.03,19.03,18.93,18.95,34000.0,19.03,19.03,18.93,18.95,34000.0
2006-06-20 11:30:00,18.95,18.99,18.94,18.98,19600.0,18.95,18.99,18.94,18.98,19600.0
2006-06-20 12:00:00,18.99,18.99,18.98,18.98,11200.0,18.99,18.99,18.98,18.98,11200.0
2006-06-20 12:30:00,18.98,18.98,18.96,18.97,10000.0,18.98,18.98,18.96,18.97,10000.0
2006-06-20 13:00:00,18.99,18.99,18.97,18.98,12000.0,18.99,18.99,18.97,18.98,12000.0
2006-06-20 13:30:00,18.97,19.0,18.97,19.0,25600.0,18.97,19.0,18.97,19.0,25600.0
2006-06-20 14:00:00,19.0,19.0,18.94,18.94,23600.0,19.0,19.0,18.94,18.94,23600.0
2006-06-20 14:30:00,18.95,18.95,18.91,18.94,69200.0,18.95,18.95,18.91,18.94,69200.0
2006-06-20 15:00:00,18.94,18.94,18.85,18.89,53200.0,18.94,18.94,18.85,18.89,53200.0
2006-06-20 15:30:00,18.88,18.98,18.88,18.95,50800.0,18.88,18.98,18.88,18.95,50800.0
2006-06-21 09:30:00,18.93,19.26,18.93,19.13,43200.0,18.93,19.26,18.93,19.13,43200.0
2006-06-21 10:00:00,19.13,19.13,19.09,19.09,8400.0,19.13,19.13,19.09,19.09,8400.0
2006-06-21 10:30:00,19.07,19.08,18.84,18.9,53600.0,19.07,19.08,18.84,18.9,53600.0
2006-06-21 11:00:00,18.89,18.93,18.83,18.93,76400.0,18.89,18.93,18.83,18.93,76400.0
2006-06-21 11:30:00,18.92,19.0,18.92,18.97,87600.0,18.92,19.0,18.92,18.97,87600.0
2006-06-21 12:00:00,18.97,19.0,18.95,18.95,50800.0,18.97,19.0,18.95,18.95,50800.0
2006-06-21 12:30:00,18.98,18.99,18.96,18.98,14000.0,18.98,18.99,18.96,18.98,14000.0
2006-06-21 13:00:00,18.97,18.98,18.96,18.97,16400.0,18.97,18.98,18.96,18.97,16400.0
2006-06-21 13:30:00,18.97,18.98,18.94,18.98,28800.0,18.97,18.98,18.94,18.98,28800.0
2006-06-21 14:00:00,18.97,18.98,18.94,18.96,46000.0,18.97,18.98,18.94,18.96,46000.0
2006-06-21 14:30:00,18.94,18.97,18.9,18.9,52000.0,18.94,18.97,18.9,18.9,52000.0
2006-06-21 15:00:00,18.92,18.93,18.83,18.89,34000.0,18.92,18.93,18.83,18.89,34000.0
2006-06-21 15:30:00,18.9,18.95,18.87,18.91,88000.0,18.9,18.95,18.87,18.91,88000.0
2006-06-22 09:30:00,18.91,18.91,18.78,18.83,42800.0,18.91,18.91,18.78,18.83,42800.0
2006-06-22 10:00:00,18.83,18.83,18.77,18.78,7600.0,18.83,18.83,18.77,18.78,7600.0
2006-06-22 10:30:00,18.78,18.79,18.78,18.78,8400.0,18.78,18.79,18.78,18.78,8400.0
2006-06-22 11:00:00,18.77,18.79,18.75,18.78,29200.0,18.77,18.79,18.75,18.78,29200.0
2006-06-22 11:30:00,18.78,18.78,18.73,18.73,19600.0,18.78,18.78,18.73,18.73,19600.0
2006-06-22 12:00:00,18.73,18.73,18.64,18.66,42800.0,18.73,18.73,18.64,18.66,42800.0
2006-06-22 12:30:00,18.65,18.66,18.59,18.61,44400.0,18.65,18.66,18.59,18.61,44400.0
2006-06-22 13:00:00,18.6,18.61,18.47,18.48,136400.0,18.6,18.61,18.47,18.48,136400.0
2006-06-22 13:30:00,18.47,18.48,18.26,18.31,231200.0,18.47,18.48,18.26,18.31,231200.0
2006-06-22 14:00:00,18.3,18.37,18.28,18.35,117600.0,18.3,18.37,18.28,18.35,117600.0
2006-06-22 14:30:00,18.35,18.41,18.23,18.28,128000.0,18.35,18.41,18.23,18.28,128000.0
2006-06-22 15:00:00,18.28,18.45,18.27,18.42,116800.0,18.28,18.45,18.27,18.42,116800.0
2006-06-22 15:30:00,18.41,18.56,18.41,18.54,66000.0,18.41,18.56,18.41,18.54,66000.0
2006-06-23 09:30:00,18.58,18.61,18.51,18.59,41600.0,18.58,18.61,18.51,18.59,41600.0
2006-06-23 10:00:00,18.58,18.72,18.58,18.72,29600.0,18.58,18.72,18.58,18.72,29600.0
2006-06-23 10:30:00,18.72,18.77,18.64,18.66,29200.0,18.72,18.77,18.64,18.66,29200.0
2006-06-23 11:00:00,18.65,18.68,18.64,18.64,23200.0,18.65,18.68,18.64,18.64,23200.0
2006-06-23 11:30:00,18.63,18.68,18.6,18.68,40000.0,18.63,18.68,18.6,18.68,40000.0
2006-06-23 12:00:00,18.68,18.7,18.66,18.7,44400.0,18.68,18.7,18.66,18.7,44400.0
2006-06-23 12:30:00,18.69,18.7,18.64,18.67,26800.0,18.69,18.7,18.64,18.67,26800.0
2006-06-23 13:00:00,18.66,18.83,18.66,18.83,30000.0,18.66,18.83,18.66,18.83,30000.0
2006-06-23 13:30:00,18.83,18.83,18.78,18.82,43200.0,18.83,18.83,18.78,18.82,43200.0
2006-06-23 14:00:00,18.81,18.82,18.8,18.82,40800.0,18.81,18.82,18.8,18.82,40800.0
2006-06-23 14:30:00,18.82,18.82,18.78,18.82,53600.0,18.82,18.82,18.78,18.82,53600.0
2006-06-23 15:00:00,18.82,18.82,18.78,18.79,19600.0,18.82,18.82,18.78,18.79,19600.0
2006-06-23 15:30:00,18.79,18.81,18.78,18.79,41600.0,18.79,18.81,18.78,18.79,41600.0
2006-06-26 09:30:00,18.82,18.82,18.73,18.8,30000.0,18.82,18.82,18.73,18.8,30000.0
2006-06-26 10:00:00,18.77,18.81,18.76,18.79,22000.0,18.77,18.81,18.76,18.79,22000.0
2006-06-26 10:30:00,18.8,18.8,18.77,18.79,8400.0,18.8,18.8,18.77,18.79,8400.0
2006-06-26 11:00:00,18.79,18.8,18.77,18.78,6000.0,18.79,18.8,18.77,18.78,6000.0
2006-06-26 11:30:00,18.79,18.84,18.79,18.83,26400.0,18.79,18.84,18.79,18.83,26400.0
2006-06-26 12:00:00,18.83,18.9,18.83,18.89,38000.0,18.83,18.9,18.83,18.89,38000.0
2006-06-26 12:30:00,18.89,18.95,18.89,18.93,35600.0,18.89,18.95,18.89,18.93,35600.0
2006-06-26 13:00:00,18.94,18.94,18.89,18.9,14400.0,18.94,18.94,18.89,18.9,14400.0
2006-06-26 13:30:00,18.9,18.9,18.8,18.82,14800.0,18.9,18.9,18.8,18.82,14800.0
2006-06-26 14:00:00,18.83,18.83,18.79,18.79,10800.0,18.83,18.83,18.79,18.79,10800.0
2006-06-26 14:30:00,18.78,18.87,18.78,18.85,21200.0,18.78,18.87,18.78,18.85,21200.0
2006-06-26 15:00:00,18.85,18.88,18.85,18.87,27200.0,18.85,18.88,18.85,18.87,27200.0
2006-06-26 15:30:00,18.87,18.9,18.85,18.85,60000.0,18.87,18.9,18.85,18.85,60000.0
2006-06-27 09:30:00,18.9,18.9,18.81,18.85,18000.0,18.9,18.9,18.81,18.85,18000.0
2006-06-27 10:00:00,18.85,18.85,18.81,18.84,22000.0,18.85,18.85,18.81,18.84,22000.0
2006-06-27 10:30:00,18.84,18.84,18.81,18.83,20000.0,18.84,18.84,18.81,18.83,20000.0
2006-06-27 11:00:00,18.82,18.84,18.77,18.78,11600.0,18.82,18.84,18.77,18.78,11600.0
2006-06-27 11:30:00,18.74,18.76,18.74,18.76,2000.0,18.74,18.76,18.74,18.76,2000.0
2006-06-27 12:00:00,18.75,18.75,18.75,18.75,2000.0,18.75,18.75,18.75,18.75,2000.0
2006-06-27 12:30:00,18.75,18.75,18.7,18.71,21200.0,18.75,18.75,18.7,18.71,21200.0
2006-06-27 13:00:00,18.7,18.71,18.7,18.71,3600.0,18.7,18.71,18.7,18.71,3600.0
2006-06-27 13:30:00,18.71,18.71,18.7,18.7,4400.0,18.71,18.71,18.7,18.7,4400.0
2006-06-27 14:00:00,18.7,18.71,18.59,18.59,16000.0,18.7,18.71,18.59,18.59,16000.0
2006-06-27 14:30:00,18.59,18.6,18.56,18.57,10400.0,18.59,18.6,18.56,18.57,10400.0
2006-06-27 15:00:00,18.58,18.63,18.57,18.62,21200.0,18.58,18.63,18.57,18.62,21200.0
2006-06-27 15:30:00,18.62,18.65,18.58,18.58,33600.0,18.62,18.65,18.58,18.58,33600.0
2006-06-28 09:30:00,18.61,18.62,18.55,18.58,34400.0,18.61,18.62,18.55,18.58,34400.0
2006-06-28 10:00:00,18.6,18.62,18.57,18.58,30800.0,18.6,18.62,18.57,18.58,30800.0
2006-06-28 10:30:00,18.58,18.6,18.57,18.59,26800.0,18.58,18.6,18.57,18.59,26800.0
2006-06-28 11:00:00,18.61,18.63,18.57,18.58,54400.0,18.61,18.63,18.57,18.58,54400.0
2006-06-28 11:30:00,18.57,18.63,18.57,18.63,27200.0,18.57,18.63,18.57,18.63,27200.0
2006-06-28 12:00:00,18.62,18.63,18.59,18.6,12400.0,18.62,18.63,18.59,18.6,12400.0
2006-06-28 12:30:00,18.61,18.61,18.56,18.57,34400.0,18.61,18.61,18.56,18.57,34400.0
2006-06-28 13:00:00,18.54,18.55,18.52,18.54,46800.0,18.54,18.55,18.52,18.54,46800.0
2006-06-28 13:30:00,18.54,18.54,18.52,18.53,16400.0,18.54,18.54,18.52,18.53,16400.0
2006-06-28 14:00:00,18.53,18.54,18.53,18.53,47600.0,18.53,18.54,18.53,18.53,47600.0
2006-06-28 14:30:00,18.53,18.55,18.52,18.55,70000.0,18.53,18.55,18.52,18.55,70000.0
2006-06-28 15:00:00,18.55,18.55,18.54,18.54,44800.0,18.55,18.55,18.54,18.54,44800.0
2006-06-28 15:30:00,18.55,18.57,18.54,18.56,90800.0,18.55,18.57,18.54,18.56,90800.0
2006-06-29 09:30:00,18.55,18.69,18.55,18.63,8400.0,18.55,18.69,18.55,18.63,8400.0
2006-06-29 10:00:00,18.66,18.67,18.61,18.61,10000.0,18.66,18.67,18.61,18.61,10000.0
2006-06-29 10:30:00,18.61,18.62,18.59,18.62,6800.0,18.61,18.62,18.59,18.62,6800.0
2006-06-29 11:00:00,18.63,18.64,18.62,18.63,12000.0,18.63,18.64,18.62,18.63,12000.0
2006-06-29 11:30:00,18.63,18.68,18.63,18.68,12800.0,18.63,18.68,18.63,18.68,12800.0
2006-06-29 12:00:00,18.68,18.71,18.66,18.7,10800.0,18.68,18.71,18.66,18.7,10800.0
2006-06-29 12:30:00,18.7,18.71,18.67,18.67,22400.0,18.7,18.71,18.67,18.67,22400.0
2006-06-29 13:00:00,18.67,18.7,18.67,18.69,8800.0,18.67,18.7,18.67,18.69,8800.0
2006-06-29 13:30:00,18.69,18.7,18.68,18.7,8000.0,18.69,18.7,18.68,18.7,8000.0
2006-06-29 14:00:00,18.71,18.81,18.71,18.79,42400.0,18.71,18.81,18.71,18.79,42400.0
2006-06-29 14:30:00,18.76,18.82,18.7,18.79,84800.0,18.76,18.82,18.7,18.79,84800.0
2006-06-29 15:00:00,18.78,18.79,18.72,18.75,147200.0,18.78,18.79,18.72,18.75,147200.0
2006-06-29 15:30:00,18.76,18.84,18.75,18.81,184000.0,18.76,18.84,18.75,18.81,184000.0
2006-06-30 09:30:00,18.87,18.87,18.75,18.85,40000.0,18.87,18.87,18.75,18.85,40000.0
2006-06-30 10:00:00,18.85,18.85,18.79,18.82,30000.0,18.85,18.85,18.79,18.82,30000.0
2006-06-30 10:30:00,18.84,18.84,18.81,18.81,86400.0,18.84,18.84,18.81,18.81,86400.0
2006-06-30 11:00:00,18.81,18.82,18.79,18.8,57600.0,18.81,18.82,18.79,18.8,57600.0
2006-06-30 11:30:00,18.8,18.82,18.77,18.82,71600.0,18.8,18.82,18.77,18.82,71600.0
2006-06-30 12:00:00,18.81,18.82,18.79,18.79,31200.0,18.81,18.82,18.79,18.79,31200.0
2006-06-30 12:30:00,18.81,18.82,18.81,18.81,22000.0,18.81,18.82,18.81,18.81,22000.0
2006-06-30 13:00:00,18.81,18.81,18.81,18.81,6400.0,18.81,18.81,18.81,18.81,6400.0
2006-06-30 13:30:00,18.81,18.82,18.81,18.82,17200.0,18.81,18.82,18.81,18.82,17200.0
2006-06-30 14:00:00,18.82,18.82,18.81,18.81,14000.0,18.82,18.82,18.81,18.81,14000.0
2006-06-30 14:30:00,18.81,18.82,18.81,18.81,35600.0,18.81,18.82,18.81,18.81,35600.0
2006-06-30 15:00:00,18.81,18.82,18.76,18.76,45600.0,18.81,18.82,18.76,18.76,45600.0
2006-06-30 15:30:00,18.75,18.8,18.74,18.8,48000.0,18.75,18.8,18.74,18.8,48000.0
2006-07-03 09:30:00,18.83,18.86,18.81,18.84,11600.0,18.83,18.86,18.81,18.84,11600.0
2006-07-03 10:00:00,18.82,18.96,18.81,18.91,136000.0,18.82,18.96,18.81,18.91,136000.0
2006-07-03 10:30:00,18.92,19.01,18.92,19.01,20800.0,18.92,19.01,18.92,19.01,20800.0
2006-07-03 11:00:00,19.01,19.05,19.0,19.0,32400.0,19.01,19.05,19.0,19.0,32400.0
2006-07-03 11:30:00,19.0,19.0,18.88,18.9,30800.0,19.0,19.0,18.88,18.9,30800.0
2006-07-03 12:00:00,18.91,18.92,18.88,18.9,29200.0,18.91,18.92,18.88,18.9,29200.0
2006-07-03 12:30:00,18.88,18.89,18.84,18.89,40400.0,18.88,18.89,18.84,18.89,40400.0
2006-07-05 09:30:00,18.8,19.05,18.8,19.05,23200.0,18.8,19.05,18.8,19.05,23200.0
2006-07-05 10:00:00,19.05,19.11,18.94,19.03,44800.0,19.05,19.11,18.94,19.03,44800.0
2006-07-05 10:30:00,19.02,19.02,18.84,18.84,54000.0,19.02,19.02,18.84,18.84,54000.0
2006-07-05 11:00:00,18.84,18.86,18.8,18.81,24400.0,18.84,18.86,18.8,18.81,24400.0
2006-07-05 11:30:00,18.82,18.83,18.77,18.79,22800.0,18.82,18.83,18.77,18.79,22800.0
2006-07-05 12:00:00,18.8,18.81,18.79,18.8,15200.0,18.8,18.81,18.79,18.8,15200.0
2006-07-05 12:30:00,18.79,18.81,18.79,18.81,5200.0,18.79,18.81,18.79,18.81,5200.0
2006-07-05 13:00:00,18.81,18.84,18.79,18.84,15600.0,18.81,18.84,18.79,18.84,15600.0
2006-07-05 13:30:00,18.83,18.83,18.8,18.8,5200.0,18.83,18.83,18.8,18.8,5200.0
2006-07-05 14:00:00,18.8,18.8,18.76,18.78,13200.0,18.8,18.8,18.76,18.78,13200.0
2006-07-05 14:30:00,18.76,18.86,18.76,18.85,54400.0,18.76,18.86,18.76,18.85,54400.0
2006-07-05 15:00:00,18.82,18.85,18.79,18.84,37600.0,18.82,18.85,18.79,18.84,37600.0
2006-07-05 15:30:00,18.84,18.86,18.81,18.86,80800.0,18.84,18.86,18.81,18.86,80800.0
2006-07-06 09:30:00,18.79,18.85,18.69,18.69,28400.0,18.79,18.85,18.69,18.69,28400.0
2006-07-06 10:00:00,18.72,18.86,18.69,18.86,22800.0,18.72,18.86,18.69,18.86,22800.0
2006-07-06 10:30:00,18.85,18.86,18.82,18.84,39200.0,18.85,18.86,18.82,18.84,39200.0
2006-07-06 11:00:00,18.84,18.84,18.83,18.83,19600.0,18.84,18.84,18.83,18.83,19600.0
2006-07-06 11:30:00,18.83,18.83,18.79,18.79,15600.0,18.83,18.83,18.79,18.79,15600.0
2006-07-06 12:00:00,18.79,18.81,18.71,18.75,13200.0,18.79,18.81,18.71,18.75,13200.0
2006-07-06 12:30:00,18.75,18.75,18.71,18.72,11200.0,18.75,18.75,18.71,18.72,11200.0
2006-07-06 13:00:00,18.73,18.75,18.73,18.74,6400.0,18.73,18.75,18.73,18.74,6400.0
2006-07-06 13:30:00,18.72,18.74,18.72,18.73,7200.0,18.72,18.74,18.72,18.73,7200.0
2006-07-06 14:00:00,18.72,18.72,18.58,18.6,39600.0,18.72,18.72,18.58,18.6,39600.0
2006-07-06 14:30:00,18.61,18.68,18.59,18.68,35200.0,18.61,18.68,18.59,18.68,35200.0
2006-07-06 15:00:00,18.66,18.7,18.65,18.68,22000.0,18.66,18.7,18.65,18.68,22000.0
2006-07-06 15:30:00,18.69,18.75,18.67,18.74,51200.0,18.69,18.75,18.67,18.74,51200.0
2006-07-07 09:30:00,18.68,18.74,18.65,18.74,14800.0,18.68,18.74,18.65,18.74,14800.0
2006-07-07 10:00:00,18.75,18.8,18.7,18.7,30000.0,18.75,18.8,18.7,18.7,30000.0
2006-07-07 10:30:00,18.71,18.73,18.7,18.73,7200.0,18.71,18.73,18.7,18.73,7200.0
2006-07-07 11:00:00,18.73,18.74,18.73,18.74,7200.0,18.73,18.74,18.73,18.74,7200.0
2006-07-07 11:30:00,18.73,18.75,18.7,18.7,12000.0,18.73,18.75,18.7,18.7,12000.0
2006-07-07 12:00:00,18.7,18.73,18.7,18.73,9600.0,18.7,18.73,18.7,18.73,9600.0
2006-07-07 12:30:00,18.73,18.74,18.72,18.72,7200.0,18.73,18.74,18.72,18.72,7200.0
2006-07-07 13:00:00,18.72,18.72,18.65,18.65,14400.0,18.72,18.72,18.65,18.65,14400.0
2006-07-07 13:30:00,18.64,18.66,18.64,18.65,13200.0,18.64,18.66,18.64,18.65,13200.0
2006-07-07 14:00:00,18.65,18.7,18.65,18.66,25600.0,18.65,18.7,18.65,18.66,25600.0
2006-07-07 14:30:00,18.68,18.71,18.67,18.71,17200.0,18.68,18.71,18.67,18.71,17200.0
2006-07-07 15:00:00,18.69,18.72,18.69,18.7,12000.0,18.69,18.72,18.69,18.7,12000.0
2006-07-07 15:30:00,18.7,18.74,18.68,18.7,40000.0,18.7,18.74,18.68,18.7,40000.0
2006-07-10 09:30:00,18.76,18.76,18.6,18.67,17600.0,18.76,18.76,18.6,18.67,17600.0
2006-07-10 10:00:00,18.67,18.68,18.66,18.68,8800.0,18.67,18.68,18.66,18.68,8800.0
2006-07-10 10:30:00,18.69,18.7,18.68,18.7,9600.0,18.69,18.7,18.68,18.7,9600.0
2006-07-10 11:00:00,18.7,18.7,18.68,18.68,10800.0,18.7,18.7,18.68,18.68,10800.0
2006-07-10 11:30:00,18.68,18.68,18.62,18.65,14000.0,18.68,18.68,18.62,18.65,14000.0
2006-07-10 12:00:00,18.61,18.62,18.59,18.59,19600.0,18.61,18.62,18.59,18.59,19600.0
2006-07-10 12:30:00,18.6,18.61,18.57,18.57,32400.0,18.6,18.61,18.57,18.57,32400.0
2006-07-10 13:00:00,18.55,18.56,18.43,18.44,48400.0,18.55,18.56,18.43,18.44,48400.0
2006-07-10 13:30:00,18.44,18.54,18.43,18.5,36800.0,18.44,18.54,18.43,18.5,36800.0
2006-07-10 14:00:00,18.51,18.51,18.46,18.5,25600.0,18.51,18.51,18.46,18.5,25600.0
2006-07-10 14:30:00,18.49,18.49,18.4,18.45,52800.0,18.49,18.49,18.4,18.45,52800.0
2006-07-10 15:00:00,18.44,18.53,18.42,18.48,56800.0,18.44,18.53,18.42,18.48,56800.0
2006-07-10 15:30:00,18.48,18.53,18.45,18.45,116800.0,18.48,18.53,18.45,18.45,116800.0
2006-07-11 09:30:00,18.49,18.5,18.46,18.5,48800.0,18.49,18.5,18.46,18.5,48800.0
2006-07-11 10:00:00,18.49,18.49,18.41,18.48,33600.0,18.49,18.49,18.41,18.48,33600.0
2006-07-11 10:30:00,18.48,18.49,18.44,18.44,24400.0,18.48,18.49,18.44,18.44,24400.0
2006-07-11 11:00:00,18.47,18.48,18.42,18.48,20000.0,18.47,18.48,18.42,18.48,20000.0
2006-07-11 11:30:00,18.48,18.48,18.44,18.48,18800.0,18.48,18.48,18.44,18.48,18800.0
2006-07-11 12:00:00,18.47,18.5,18.46,18.47,167600.0,18.47,18.5,18.46,18.47,167600.0
2006-07-11 12:30:00,18.47,18.48,18.47,18.48,19600.0,18.47,18.48,18.47,18.48,19600.0
2006-07-11 13:00:00,18.47,18.48,18.46,18.47,20800.0,18.47,18.48,18.46,18.47,20800.0
2006-07-11 13:30:00,18.47,18.49,18.46,18.47,36000.0,18.47,18.49,18.46,18.47,36000.0
2006-07-11 14:00:00,18.48,18.49,18.47,18.48,36800.0,18.48,18.49,18.47,18.48,36800.0
2006-07-11 14:30:00,18.48,18.48,18.47,18.48,30400.0,18.48,18.48,18.47,18.48,30400.0
2006-07-11 15:00:00,18.48,18.49,18.47,18.48,76000.0,18.48,18.49,18.47,18.48,76000.0
2006-07-11 15:30:00,18.47,18.48,18.46,18.46,57600.0,18.47,18.48,18.46,18.46,57600.0
2006-07-12 09:30:00,18.4,18.51,18.4,18.43,30800.0,18.4,18.51,18.4,18.43,30800.0
2006-07-12 10:00:00,18.43,18.43,18.36,18.4,16400.0,18.43,18.43,18.36,18.4,16400.0
2006-07-12 10:30:00,18.41,18.42,18.32,18.34,13600.0,18.41,18.42,18.32,18.34,13600.0
2006-07-12 11:00:00,18.34,18.35,18.32,18.35,4400.0,18.34,18.35,18.32,18.35,4400.0
2006-07-12 11:30:00,18.37,18.37,18.34,18.36,13200.0,18.37,18.37,18.34,18.36,13200.0
2006-07-12 12:00:00,18.36,18.36,18.29,18.32,20400.0,18.36,18.36,18.29,18.32,20400.0
2006-07-12 12:30:00,18.31,18.36,18.29,18.31,98800.0,18.31,18.36,18.29,18.31,98800.0
2006-07-12 13:00:00,18.31,18.31,18.22,18.23,35200.0,18.31,18.31,18.22,18.23,35200.0
2006-07-12 13:30:00,18.23,18.31,18.22,18.26,237200.0,18.23,18.31,18.22,18.26,237200.0
2006-07-12 14:00:00,18.27,18.28,18.23,18.27,30400.0,18.27,18.28,18.23,18.27,30400.0
2006-07-12 14:30:00,18.27,18.31,18.25,18.25,24000.0,18.27,18.31,18.25,18.25,24000.0
2006-07-12 15:00:00,18.25,18.3,18.25,18.3,19200.0,18.25,18.3,18.25,18.3,19200.0
2006-07-12 15:30:00,18.3,18.3,18.26,18.28,22000.0,18.3,18.3,18.26,18.28,22000.0
2006-07-13 09:30:00,18.27,18.27,18.2,18.2,104400.0,18.27,18.27,18.2,18.2,104400.0
2006-07-13 10:00:00,18.21,18.32,18.2,18.26,46000.0,18.21,18.32,18.2,18.26,46000.0
2006-07-13 10:30:00,18.26,18.35,18.26,18.29,12000.0,18.26,18.35,18.26,18.29,12000.0
2006-07-13 11:00:00,18.26,18.26,18.14,18.18,29600.0,18.26,18.26,18.14,18.18,29600.0
2006-07-13 11:30:00,18.2,18.2,18.18,18.19,14400.0,18.2,18.2,18.18,18.19,14400.0
2006-07-13 12:00:00,18.2,18.27,18.18,18.23,133600.0,18.2,18.27,18.18,18.23,133600.0
2006-07-13 12:30:00,18.23,18.28,18.23,18.27,94400.0,18.23,18.28,18.23,18.27,94400.0
2006-07-13 13:00:00,18.27,18.29,18.24,18.28,120400.0,18.27,18.29,18.24,18.28,120400.0
2006-07-13 13:30:00,18.28,18.28,18.23,18.23,62800.0,18.28,18.28,18.23,18.23,62800.0
2006-07-13 14:00:00,18.24,18.25,18.23,18.24,16800.0,18.24,18.25,18.23,18.24,16800.0
2006-07-13 14:30:00,18.23,18.24,18.21,18.21,32400.0,18.23,18.24,18.21,18.21,32400.0
2006-07-13 15:00:00,18.21,18.23,18.16,18.22,38400.0,18.21,18.23,18.16,18.22,38400.0
2006-07-13 15:30:00,18.23,18.23,18.16,18.18,134000.0,18.23,18.23,18.16,18.18,134000.0
2006-07-14 09:30:00,18.11,18.34,18.11,18.34,97200.0,18.11,18.34,18.11,18.34,97200.0
2006-07-14 10:00:00,18.36,18.41,18.27,18.27,35200.0,18.36,18.41,18.27,18.27,35200.0
2006-07-14 10:30:00,18.28,18.35,18.26,18.27,31600.0,18.28,18.35,18.26,18.27,31600.0
2006-07-14 11:00:00,18.29,18.29,18.22,18.23,80800.0,18.29,18.29,18.22,18.23,80800.0
2006-07-14 11:30:00,18.22,18.22,18.15,18.21,69200.0,18.22,18.22,18.15,18.21,69200.0
2006-07-14 12:00:00,18.21,18.21,18.19,18.19,24000.0,18.21,18.21,18.19,18.19,24000.0
2006-07-14 12:30:00,18.2,18.23,18.2,18.23,6800.0,18.2,18.23,18.2,18.23,6800.0
2006-07-14 13:00:00,18.22,18.22,18.19,18.19,10800.0,18.22,18.22,18.19,18.19,10800.0
2006-07-14 13:30:00,18.2,18.21,18.19,18.19,57600.0,18.2,18.21,18.19,18.19,57600.0
2006-07-14 14:00:00,18.19,18.21,18.18,18.18,69200.0,18.19,18.21,18.18,18.18,69200.0
2006-07-14 14:30:00,18.18,18.19,18.18,18.18,18000.0,18.18,18.19,18.18,18.18,18000.0
2006-07-14 15:00:00,18.18,18.2,18.17,18.18,31200.0,18.18,18.2,18.17,18.18,31200.0
2006-07-14 15:30:00,18.18,18.24,18.18,18.21,50000.0,18.18,18.24,18.18,18.21,50000.0
2006-07-17 09:30:00,18.25,18.38,18.19,18.25,51200.0,18.25,18.38,18.19,18.25,51200.0
2006-07-17 10:00:00,18.22,18.22,18.19,18.2,6400.0,18.22,18.22,18.19,18.2,6400.0
2006-07-17 10:30:00,18.19,18.23,18.19,18.23,10000.0,18.19,18.23,18.19,18.23,10000.0
2006-07-17 11:00:00,18.22,18.31,18.22,18.25,14000.0,18.22,18.31,18.22,18.25,14000.0
2006-07-17 11:30:00,18.22,18.3,18.22,18.29,6800.0,18.22,18.3,18.22,18.29,6800.0
2006-07-17 12:00:00,18.25,18.25,18.22,18.25,4800.0,18.25,18.25,18.22,18.25,4800.0
2006-07-17 12:30:00,18.25,18.27,18.23,18.25,7600.0,18.25,18.27,18.23,18.25,7600.0
2006-07-17 13:00:00,18.25,18.3,18.25,18.28,1600.0,18.25,18.3,18.25,18.28,1600.0
2006-07-17 13:30:00,18.29,18.34,18.28,18.34,3200.0,18.29,18.34,18.28,18.34,3200.0
2006-07-17 14:00:00,18.33,18.34,18.3,18.3,17200.0,18.33,18.34,18.3,18.3,17200.0
2006-07-17 14:30:00,18.3,18.32,18.24,18.26,16000.0,18.3,18.32,18.24,18.26,16000.0
2006-07-17 15:00:00,18.25,18.28,18.21,18.28,20400.0,18.25,18.28,18.21,18.28,20400.0
2006-07-17 15:30:00,18.26,18.3,18.19,18.25,93600.0,18.26,18.3,18.19,18.25,93600.0
2006-07-18 09:30:00,18.31,18.44,18.31,18.44,36400.0,18.31,18.44,18.31,18.44,36400.0
2006-07-18 10:00:00,18.44,18.5,18.44,18.45,50000.0,18.44,18.5,18.44,18.45,50000.0
2006-07-18 10:30:00,18.48,18.51,18.43,18.48,50800.0,18.48,18.51,18.43,18.48,50800.0
2006-07-18 11:00:00,18.46,18.47,18.32,18.46,44800.0,18.46,18.47,18.32,18.46,44800.0
2006-07-18 11:30:00,18.44,18.45,18.4,18.4,20800.0,18.44,18.45,18.4,18.4,20800.0
2006-07-18 12:00:00,18.41,18.46,18.29,18.37,62000.0,18.41,18.46,18.29,18.37,62000.0
2006-07-18 12:30:00,18.38,18.4,18.33,18.33,8400.0,18.38,18.4,18.33,18.33,8400.0
2006-07-18 13:00:00,18.31,18.31,18.26,18.28,12400.0,18.31,18.31,18.26,18.28,12400.0
2006-07-18 13:30:00,18.28,18.28,18.23,18.25,8800.0,18.28,18.28,18.23,18.25,8800.0
2006-07-18 14:00:00,18.25,18.36,18.25,18.35,33200.0,18.25,18.36,18.25,18.35,33200.0
2006-07-18 14:30:00,18.36,18.48,18.36,18.38,31600.0,18.36,18.48,18.36,18.38,31600.0
2006-07-18 15:00:00,18.36,18.36,18.33,18.34,16000.0,18.36,18.36,18.33,18.34,16000.0
2006-07-18 15:30:00,18.3,18.46,18.3,18.43,74000.0,18.3,18.46,18.3,18.43,74000.0
2006-07-19 09:30:00,18.4,18.52,18.39,18.51,24400.0,18.4,18.52,18.39,18.51,24400.0
2006-07-19 10:00:00,18.48,18.55,18.48,18.55,15600.0,18.48,18.55,18.48,18.55,15600.0
2006-07-19 10:30:00,18.56,18.65,18.56,18.61,11200.0,18.56,18.65,18.56,18.61,11200.0
2006-07-19 11:00:00,18.63,18.65,18.61,18.62,22400.0,18.63,18.65,18.61,18.62,22400.0
2006-07-19 11:30:00,18.6,18.6,18.56,18.56,7200.0,18.6,18.6,18.56,18.56,7200.0
2006-07-19 12:00:00,18.56,18.59,18.56,18.57,4800.0,18.56,18.59,18.56,18.57,4800.0
2006-07-19 12:30:00,18.59,18.59,18.57,18.59,6400.0,18.59,18.59,18.57,18.59,6400.0
2006-07-19 13:00:00,18.58,18.6,18.57,18.6,5200.0,18.58,18.6,18.57,18.6,5200.0
2006-07-19 13:30:00,18.59,18.59,18.58,18.59,10000.0,18.59,18.59,18.58,18.59,10000.0
2006-07-19 14:00:00,18.61,18.7,18.59,18.7,30400.0,18.61,18.7,18.59,18.7,30400.0
2006-07-19 14:30:00,18.71,18.73,18.67,18.67,41600.0,18.71,18.73,18.67,18.67,41600.0
2006-07-19 15:00:00,18.68,18.72,18.67,18.68,46400.0,18.68,18.72,18.67,18.68,46400.0
2006-07-19 15:30:00,18.73,18.8,18.71,18.73,73600.0,18.73,18.8,18.71,18.73,73600.0
2006-07-20 09:30:00,18.68,18.74,18.65,18.65,8800.0,18.68,18.74,18.65,18.65,8800.0
2006-07-20 10:00:00,18.64,18.64,18.59,18.64,10800.0,18.64,18.64,18.59,18.64,10800.0
2006-07-20 10:30:00,18.67,18.75,18.67,18.75,22000.0,18.67,18.75,18.67,18.75,22000.0
2006-07-20 11:00:00,18.79,18.79,18.71,18.73,8800.0,18.79,18.79,18.71,18.73,8800.0
2006-07-20 11:30:00,18.73,18.75,18.73,18.75,6400.0,18.73,18.75,18.73,18.75,6400.0
2006-07-20 12:00:00,18.72,18.72,18.69,18.71,8800.0,18.72,18.72,18.69,18.71,8800.0
2006-07-20 12:30:00,18.71,18.71,18.69,18.69,6000.0,18.71,18.71,18.69,18.69,6000.0
2006-07-20 13:00:00,18.72,18.75,18.71,18.74,32000.0,18.72,18.75,18.71,18.74,32000.0
2006-07-20 13:30:00,18.73,18.74,18.71,18.71,9200.0,18.73,18.74,18.71,18.71,9200.0
2006-07-20 14:00:00,18.72,18.73,18.66,18.71,26400.0,18.72,18.73,18.66,18.71,26400.0
2006-07-20 14:30:00,18.7,18.7,18.66,18.66,16400.0,18.7,18.7,18.66,18.66,16400.0
2006-07-20 15:00:00,18.67,18.69,18.66,18.66,17200.0,18.67,18.69,18.66,18.66,17200.0
2006-07-20 15:30:00,18.66,18.71,18.65,18.69,67600.0,18.66,18.71,18.65,18.69,67600.0
2006-07-21 09:30:00,18.77,18.77,18.59,18.65,30800.0,18.77,18.77,18.59,18.65,30800.0
2006-07-21 10:00:00,18.61,18.64,18.53,18.54,40800.0,18.61,18.64,18.53,18.54,40800.0
2006-07-21 10:30:00,18.55,18.62,18.54,18.59,13600.0,18.55,18.62,18.54,18.59,13600.0
2006-07-21 11:00:00,18.55,18.6,18.55,18.59,27200.0,18.55,18.6,18.55,18.59,27200.0
2006-07-21 11:30:00,18.56,18.62,18.56,18.62,50400.0,18.56,18.62,18.56,18.62,50400.0
2006-07-21 12:00:00,18.63,18.66,18.61,18.66,30400.0,18.63,18.66,18.61,18.66,30400.0
2006-07-21 12:30:00,18.68,18.7,18.6,18.6,30800.0,18.68,18.7,18.6,18.6,30800.0
2006-07-21 13:00:00,18.63,18.66,18.63,18.65,19200.0,18.63,18.66,18.63,18.65,19200.0
2006-07-21 13:30:00,18.61,18.68,18.61,18.66,16400.0,18.61,18.68,18.61,18.66,16400.0
2006-07-21 14:00:00,18.66,18.66,18.6,18.62,36000.0,18.66,18.66,18.6,18.62,36000.0
2006-07-21 14:30:00,18.63,18.63,18.6,18.61,12000.0,18.63,18.63,18.6,18.61,12000.0
2006-07-21 15:00:00,18.61,18.61,18.6,18.61,36400.0,18.61,18.61,18.6,18.61,36400.0
2006-07-21 15:30:00,18.6,18.62,18.52,18.56,104400.0,18.6,18.62,18.52,18.56,104400.0
2006-07-24 09:30:00,18.51,18.57,18.47,18.47,25600.0,18.51,18.57,18.47,18.47,25600.0
2006-07-24 10:00:00,18.47,18.52,18.44,18.52,19600.0,18.47,18.52,18.44,18.52,19600.0
2006-07-24 10:30:00,18.54,18.55,18.53,18.55,10000.0,18.54,18.55,18.53,18.55,10000.0
2006-07-24 11:00:00,18.56,18.59,18.54,18.55,10400.0,18.56,18.59,18.54,18.55,10400.0
2006-07-24 11:30:00,18.54,18.62,18.54,18.62,7200.0,18.54,18.62,18.54,18.62,7200.0
2006-07-24 12:00:00,18.62,18.62,18.5,18.5,10800.0,18.62,18.62,18.5,18.5,10800.0
2006-07-24 12:30:00,18.5,18.5,18.47,18.49,15200.0,18.5,18.5,18.47,18.49,15200.0
2006-07-24 13:00:00,18.48,18.59,18.48,18.58,11200.0,18.48,18.59,18.48,18.58,11200.0
2006-07-24 13:30:00,18.59,18.6,18.57,18.59,8400.0,18.59,18.6,18.57,18.59,8400.0
2006-07-24 14:00:00,18.58,18.6,18.53,18.55,8000.0,18.58,18.6,18.53,18.55,8000.0
2006-07-24 14:30:00,18.55,18.59,18.54,18.58,8800.0,18.55,18.59,18.54,18.58,8800.0
2006-07-24 15:00:00,18.58,18.6,18.54,18.54,23200.0,18.58,18.6,18.54,18.54,23200.0
2006-07-24 15:30:00,18.56,18.65,18.54,18.58,47600.0,18.56,18.65,18.54,18.58,47600.0
2006-07-25 09:30:00,18.6,18.64,18.58,18.59,5600.0,18.6,18.64,18.58,18.59,5600.0
2006-07-25 10:00:00,18.63,18.7,18.63,18.68,4800.0,18.63,18.7,18.63,18.68,4800.0
2006-07-25 10:30:00,18.7,18.7,18.66,18.7,30000.0,18.7,18.7,18.66,18.7,30000.0
2006-07-25 11:00:00,18.68,18.75,18.67,18.73,20800.0,18.68,18.75,18.67,18.73,20800.0
2006-07-25 11:30:00,18.71,18.71,18.67,18.69,12000.0,18.71,18.71,18.67,18.69,12000.0
2006-07-25 12:00:00,18.7,18.72,18.69,18.71,12000.0,18.7,18.72,18.69,18.71,12000.0
2006-07-25 12:30:00,18.72,18.75,18.72,18.74,12000.0,18.72,18.75,18.72,18.74,12000.0
2006-07-25 13:00:00,18.74,18.8,18.74,18.79,13200.0,18.74,18.8,18.74,18.79,13200.0
2006-07-25 13:30:00,18.78,18.79,18.75,18.75,13600.0,18.78,18.79,18.75,18.75,13600.0
2006-07-25 14:00:00,18.75,18.76,18.75,18.76,21200.0,18.75,18.76,18.75,18.76,21200.0
2006-07-25 14:30:00,18.75,18.79,18.75,18.78,20400.0,18.75,18.79,18.75,18.78,20400.0
2006-07-25 15:00:00,18.76,18.82,18.76,18.81,57600.0,18.76,18.82,18.76,18.81,57600.0
2006-07-25 15:30:00,18.81,18.86,18.81,18.82,110400.0,18.81,18.86,18.81,18.82,110400.0
2006-07-26 09:30:00,18.85,18.85,18.69,18.73,12000.0,18.85,18.85,18.69,18.73,12000.0
2006-07-26 10:00:00,18.75,18.81,18.75,18.81,13600.0,18.75,18.81,18.75,18.81,13600.0
2006-07-26 10:30:00,18.8,18.81,18.78,18.81,8800.0,18.8,18.81,18.78,18.81,8800.0
2006-07-26 11:00:00,18.81,18.81,18.8,18.81,16000.0,18.81,18.81,18.8,18.81,16000.0
2006-07-26 11:30:00,18.81,18.81,18.81,18.81,12000.0,18.81,18.81,18.81,18.81,12000.0
2006-07-26 12:00:00,18.81,18.91,18.81,18.86,80400.0,18.81,18.91,18.81,18.86,80400.0
2006-07-26 12:30:00,18.87,18.87,18.85,18.85,1600.0,18.87,18.87,18.85,18.85,1600.0
2006-07-26 13:00:00,18.88,18.9,18.87,18.9,22800.0,18.88,18.9,18.87,18.9,22800.0
2006-07-26 13:30:00,18.9,18.97,18.89,18.97,26800.0,18.9,18.97,18.89,18.97,26800.0
2006-07-26 14:00:00,18.97,18.97,18.93,18.95,11600.0,18.97,18.97,18.93,18.95,11600.0
2006-07-26 14:30:00,18.95,18.96,18.91,18.95,33600.0,18.95,18.96,18.91,18.95,33600.0
2006-07-26 15:00:00,18.93,18.94,18.88,18.91,34000.0,18.93,18.94,18.88,18.91,34000.0
2006-07-26 15:30:00,18.91,18.93,18.88,18.89,44000.0,18.91,18.93,18.88,18.89,44000.0
2006-07-27 09:30:00,18.84,18.87,18.75,18.76,26400.0,18.84,18.87,18.75,18.76,26400.0
2006-07-27 10:00:00,18.78,18.81,18.78,18.79,12800.0,18.78,18.81,18.78,18.79,12800.0
2006-07-27 10:30:00,18.8,18.8,18.73,18.75,12400.0,18.8,18.8,18.73,18.75,12400.0
2006-07-27 11:00:00,18.75,18.76,18.73,18.76,14000.0,18.75,18.76,18.73,18.76,14000.0
2006-07-27 11:30:00,18.77,18.8,18.77,18.8,8800.0,18.77,18.8,18.77,18.8,8800.0
2006-07-27 12:00:00,18.8,18.83,18.8,18.81,16000.0,18.8,18.83,18.8,18.81,16000.0
2006-07-27 12:30:00,18.81,18.81,18.8,18.81,10000.0,18.81,18.81,18.8,18.81,10000.0
2006-07-27 13:00:00,18.8,18.81,18.8,18.8,5200.0,18.8,18.81,18.8,18.8,5200.0
2006-07-27 13:30:00,18.8,18.8,18.75,18.78,41200.0,18.8,18.8,18.75,18.78,41200.0
2006-07-27 14:00:00,18.78,18.8,18.78,18.79,18800.0,18.78,18.8,18.78,18.79,18800.0
2006-07-27 14:30:00,18.79,18.81,18.79,18.8,4400.0,18.79,18.81,18.79,18.8,4400.0
2006-07-27 15:00:00,18.8,18.82,18.8,18.81,39200.0,18.8,18.82,18.8,18.81,39200.0
2006-07-27 15:30:00,18.81,18.83,18.79,18.8,73600.0,18.81,18.83,18.79,18.8,73600.0
2006-07-28 09:30:00,20.42,21.34,20.27,21.18,566400.0,20.42,21.34,20.27,21.18,566400.0
2006-07-28 10:00:00,21.18,21.96,21.18,21.67,462000.0,21.18,21.96,21.18,21.67,462000.0
2006-07-28 10:30:00,21.64,21.75,21.37,21.54,196000.0,21.64,21.75,21.37,21.54,196000.0
2006-07-28 11:00:00,21.56,21.75,21.42,21.49,270000.0,21.56,21.75,21.42,21.49,270000.0
2006-07-28 11:30:00,21.48,21.78,21.41,21.76,133600.0,21.48,21.78,21.41,21.76,133600.0
2006-07-28 12:00:00,21.76,21.78,21.54,21.65,182800.0,21.76,21.78,21.54,21.65,182800.0
2006-07-28 12:30:00,21.66,21.73,21.55,21.64,202000.0,21.66,21.73,21.55,21.64,202000.0
2006-07-28 13:00:00,21.65,21.71,21.5,21.54,81200.0,21.65,21.71,21.5,21.54,81200.0
2006-07-28 13:30:00,21.54,21.71,21.45,21.45,204800.0,21.54,21.71,21.45,21.45,204800.0
2006-07-28 14:00:00,21.46,21.63,21.43,21.55,107200.0,21.46,21.63,21.43,21.55,107200.0
2006-07-28 14:30:00,21.55,21.65,21.5,21.57,87600.0,21.55,21.65,21.5,21.57,87600.0
2006-07-28 15:00:00,21.61,21.73,21.52,21.72,85200.0,21.61,21.73,21.52,21.72,85200.0
2006-07-28 15:30:00,21.72,21.74,21.52,21.71,239200.0,21.72,21.74,21.52,21.71,239200.0
2006-07-31 09:30:00,21.75,22.65,21.64,22.5,505200.0,21.75,22.65,21.64,22.5,505200.0
2006-07-31 10:00:00,22.5,22.57,22.43,22.49,288800.0,22.5,22.57,22.43,22.49,288800.0
2006-07-31 10:30:00,22.49,22.49,22.2,22.27,125200.0,22.49,22.49,22.2,22.27,125200.0
2006-07-31 11:00:00,22.28,22.35,22.06,22.15,85600.0,22.28,22.35,22.06,22.15,85600.0
2006-07-31 11:30:00,22.16,22.21,22.09,22.14,72400.0,22.16,22.21,22.09,22.14,72400.0
2006-07-31 12:00:00,22.11,22.16,22.1,22.16,86400.0,22.11,22.16,22.1,22.16,86400.0
2006-07-31 12:30:00,22.17,22.18,22.14,22.14,54400.0,22.17,22.18,22.14,22.14,54400.0
2006-07-31 13:00:00,22.15,22.16,22.13,22.14,31600.0,22.15,22.16,22.13,22.14,31600.0
2006-07-31 13:30:00,22.13,22.16,22.1,22.11,27600.0,22.13,22.16,22.1,22.11,27600.0
2006-07-31 14:00:00,22.11,22.17,22.11,22.15,100800.0,22.11,22.17,22.11,22.15,100800.0
2006-07-31 14:30:00,22.15,22.16,22.11,22.14,74400.0,22.15,22.16,22.11,22.14,74400.0
2006-07-31 15:00:00,22.14,22.14,22.11,22.12,118000.0,22.14,22.14,22.11,22.12,118000.0
2006-07-31 15:30:00,22.12,22.15,22.0,22.13,154000.0,22.12,22.15,22.0,22.13,154000.0
2006-08-01 09:30:00,22.05,22.21,22.05,22.13,110000.0,22.05,22.21,22.05,22.13,110000.0
2006-08-01 10:00:00,22.13,22.2,22.05,22.15,103200.0,22.13,22.2,22.05,22.15,103200.0
2006-08-01 10:30:00,22.14,22.16,22.1,22.16,65600.0,22.14,22.16,22.1,22.16,65600.0
2006-08-01 11:00:00,22.16,22.34,22.14,22.23,108400.0,22.16,22.34,22.14,22.23,108400.0
2006-08-01 11:30:00,22.21,22.29,22.19,22.23,83600.0,22.21,22.29,22.19,22.23,83600.0
2006-08-01 12:00:00,22.24,22.27,22.19,22.22,80400.0,22.24,22.27,22.19,22.22,80400.0
2006-08-01 12:30:00,22.21,22.22,22.19,22.19,56400.0,22.21,22.22,22.19,22.19,56400.0
2006-08-01 13:00:00,22.19,22.21,22.17,22.18,34800.0,22.19,22.21,22.17,22.18,34800.0
2006-08-01 13:30:00,22.17,22.17,22.13,22.14,35200.0,22.17,22.17,22.13,22.14,35200.0
2006-08-01 14:00:00,22.15,22.18,22.14,22.15,38400.0,22.15,22.18,22.14,22.15,38400.0
2006-08-01 14:30:00,22.15,22.16,22.13,22.15,43600.0,22.15,22.16,22.13,22.15,43600.0
2006-08-01 15:00:00,22.15,22.15,22.03,22.05,94800.0,22.15,22.15,22.03,22.05,94800.0
2006-08-01 15:30:00,22.04,22.13,21.96,21.96,140400.0,22.04,22.13,21.96,21.96,140400.0
2006-08-02 09:30:00,21.88,22.13,21.88,22.09,70800.0,21.88,22.13,21.88,22.09,70800.0
2006-08-02 10:00:00,22.08,22.13,22.03,22.05,46800.0,22.08,22.13,22.03,22.05,46800.0
2006-08-02 10:30:00,22.06,22.13,22.02,22.09,60800.0,22.06,22.13,22.02,22.09,60800.0
2006-08-02 11:00:00,22.09,22.2,22.09,22.12,74800.0,22.09,22.2,22.09,22.12,74800.0
2006-08-02 11:30:00,22.12,22.15,22.01,22.15,62800.0,22.12,22.15,22.01,22.15,62800.0
2006-08-02 12:00:00,22.15,22.15,22.08,22.1,40800.0,22.15,22.15,22.08,22.1,40800.0
2006-08-02 12:30:00,22.09,22.09,21.99,22.0,46400.0,22.09,22.09,21.99,22.0,46400.0
2006-08-02 13:00:00,22.0,22.06,21.99,22.05,18400.0,22.0,22.06,21.99,22.05,18400.0
2006-08-02 13:30:00,22.07,22.12,22.03,22.1,31600.0,22.07,22.12,22.03,22.1,31600.0
2006-08-02 14:00:00,22.1,22.2,22.1,22.13,182400.0,22.1,22.2,22.1,22.13,182400.0
2006-08-02 14:30:00,22.1,22.16,22.08,22.15,39600.0,22.1,22.16,22.08,22.15,39600.0
2006-08-02 15:00:00,22.14,22.14,22.03,22.13,69600.0,22.14,22.14,22.03,22.13,69600.0
2006-08-02 15:30:00,22.13,22.17,22.11,22.17,73600.0,22.13,22.17,22.11,22.17,73600.0
2006-08-03 09:30:00,21.98,22.24,21.96,22.24,53600.0,21.98,22.24,21.96,22.24,53600.0
2006-08-03 10:00:00,22.24,22.38,22.22,22.36,55200.0,22.24,22.38,22.22,22.36,55200.0
2006-08-03 10:30:00,22.36,22.36,22.26,22.34,44800.0,22.36,22.36,22.26,22.34,44800.0
2006-08-03 11:00:00,22.36,22.38,22.22,22.25,45200.0,22.36,22.38,22.22,22.25,45200.0
2006-08-03 11:30:00,22.25,22.47,22.22,22.45,48400.0,22.25,22.47,22.22,22.45,48400.0
2006-08-03 12:00:00,22.46,22.48,22.41,22.43,28400.0,22.46,22.48,22.41,22.43,28400.0
2006-08-03 12:30:00,22.43,22.47,22.41,22.45,32800.0,22.43,22.47,22.41,22.45,32800.0
2006-08-03 13:00:00,22.45,22.49,22.43,22.46,48000.0,22.45,22.49,22.43,22.46,48000.0
2006-08-03 13:30:00,22.46,22.48,22.38,22.46,40400.0,22.46,22.48,22.38,22.46,40400.0
2006-08-03 14:00:00,22.46,22.46,22.35,22.39,74000.0,22.46,22.46,22.35,22.39,74000.0
2006-08-03 14:30:00,22.39,22.46,22.38,22.39,84000.0,22.39,22.46,22.38,22.39,84000.0
2006-08-03 15:00:00,22.41,22.41,22.38,22.41,58800.0,22.41,22.41,22.38,22.41,58800.0
2006-08-03 15:30:00,22.41,22.42,22.35,22.41,81600.0,22.41,22.42,22.35,22.41,81600.0
2006-08-04 09:30:00,22.43,22.98,22.43,22.75,132000.0,22.43,22.98,22.43,22.75,132000.0
2006-08-04 10:00:00,22.75,22.87,22.58,22.64,100000.0,22.75,22.87,22.58,22.64,100000.0
2006-08-04 10:30:00,22.64,22.73,22.6,22.64,51200.0,22.64,22.73,22.6,22.64,51200.0
2006-08-04 11:00:00,22.63,22.74,22.62,22.73,50800.0,22.63,22.74,22.62,22.73,50800.0
2006-08-04 11:30:00,22.7,22.7,22.68,22.69,13200.0,22.7,22.7,22.68,22.69,13200.0
2006-08-04 12:00:00,22.68,22.68,22.54,22.55,28800.0,22.68,22.68,22.54,22.55,28800.0
2006-08-04 12:30:00,22.56,22.56,22.5,22.51,18400.0,22.56,22.56,22.5,22.51,18400.0
2006-08-04 13:00:00,22.51,22.53,22.39,22.42,36400.0,22.51,22.53,22.39,22.42,36400.0
2006-08-04 13:30:00,22.42,22.43,22.39,22.43,56800.0,22.42,22.43,22.39,22.43,56800.0
2006-08-04 14:00:00,22.41,22.43,22.26,22.32,89200.0,22.41,22.43,22.26,22.32,89200.0
2006-08-04 14:30:00,22.31,22.36,22.2,22.24,70000.0,22.31,22.36,22.2,22.24,70000.0
2006-08-04 15:00:00,22.25,22.32,22.21,22.29,67600.0,22.25,22.32,22.21,22.29,67600.0
2006-08-04 15:30:00,22.3,22.32,22.05,22.2,179600.0,22.3,22.32,22.05,22.2,179600.0
2006-08-07 09:30:00,22.11,22.4,22.11,22.23,53200.0,22.11,22.4,22.11,22.23,53200.0
2006-08-07 10:00:00,22.24,22.45,22.19,22.33,50400.0,22.24,22.45,22.19,22.33,50400.0
2006-08-07 10:30:00,22.33,22.33,22.2,22.2,37200.0,22.33,22.33,22.2,22.2,37200.0
2006-08-07 11:00:00,22.2,22.2,22.13,22.17,92800.0,22.2,22.2,22.13,22.17,92800.0
2006-08-07 11:30:00,22.17,22.28,22.14,22.18,50800.0,22.17,22.28,22.14,22.18,50800.0
2006-08-07 12:00:00,22.17,22.2,22.05,22.07,46800.0,22.17,22.2,22.05,22.07,46800.0
2006-08-07 12:30:00,22.09,22.27,22.09,22.17,30000.0,22.09,22.27,22.09,22.17,30000.0
2006-08-07 13:00:00,22.15,22.21,22.15,22.21,11200.0,22.15,22.21,22.15,22.21,11200.0
2006-08-07 13:30:00,22.2,22.29,22.18,22.2,23200.0,22.2,22.29,22.18,22.2,23200.0
2006-08-07 14:00:00,22.2,22.23,22.14,22.21,21600.0,22.2,22.23,22.14,22.21,21600.0
2006-08-07 14:30:00,22.19,22.31,22.16,22.31,34400.0,22.19,22.31,22.16,22.31,34400.0
2006-08-07 15:00:00,22.31,22.31,22.22,22.28,36000.0,22.31,22.31,22.22,22.28,36000.0
2006-08-07 15:30:00,22.3,22.39,22.25,22.32,86000.0,22.3,22.39,22.25,22.32,86000.0
2006-08-08 09:30:00,22.21,22.38,22.18,22.2,55200.0,22.21,22.38,22.18,22.2,55200.0
2006-08-08 10:00:00,22.21,22.21,21.77,21.8,107200.0,22.21,22.21,21.77,21.8,107200.0
2006-08-08 10:30:00,21.8,22.06,21.79,22.01,77200.0,21.8,22.06,21.79,22.01,77200.0
2006-08-08 11:00:00,22.01,22.09,21.98,22.08,65600.0,22.01,22.09,21.98,22.08,65600.0
2006-08-08 11:30:00,22.08,22.18,22.04,22.08,50400.0,22.08,22.18,22.04,22.08,50400.0
2006-08-08 12:00:00,22.08,22.23,22.07,22.15,42800.0,22.08,22.23,22.07,22.15,42800.0
2006-08-08 12:30:00,22.14,22.15,22.06,22.11,39600.0,22.14,22.15,22.06,22.11,39600.0
2006-08-08 13:00:00,22.13,22.16,22.1,22.12,23200.0,22.13,22.16,22.1,22.12,23200.0
2006-08-08 13:30:00,22.12,22.21,22.09,22.14,28400.0,22.12,22.21,22.09,22.14,28400.0
2006-08-08 14:00:00,22.2,22.22,22.06,22.1,19600.0,22.2,22.22,22.06,22.1,19600.0
2006-08-08 14:30:00,22.11,22.23,22.06,22.12,23200.0,22.11,22.23,22.06,22.12,23200.0
2006-08-08 15:00:00,22.12,22.22,22.11,22.19,43200.0,22.12,22.22,22.11,22.19,43200.0
2006-08-08 15:30:00,22.18,22.18,22.1,22.1,46000.0,22.18,22.18,22.1,22.1,46000.0
2006-08-09 09:30:00,22.1,22.42,22.1,22.31,52400.0,22.1,22.42,22.1,22.31,52400.0
2006-08-09 10:00:00,22.31,22.31,22.13,22.14,24800.0,22.31,22.31,22.13,22.14,24800.0
2006-08-09 10:30:00,22.12,22.32,22.1,22.23,65600.0,22.12,22.32,22.1,22.23,65600.0
2006-08-09 11:00:00,22.27,22.3,22.22,22.25,15200.0,22.27,22.3,22.22,22.25,15200.0
2006-08-09 11:30:00,22.27,22.34,22.26,22.32,18800.0,22.27,22.34,22.26,22.32,18800.0
2006-08-09 12:00:00,22.34,22.36,22.32,22.35,42800.0,22.34,22.36,22.32,22.35,42800.0
2006-08-09 12:30:00,22.35,22.35,22.17,22.18,30000.0,22.35,22.35,22.17,22.18,30000.0
2006-08-09 13:00:00,22.2,22.2,22.13,22.16,26800.0,22.2,22.2,22.13,22.16,26800.0
2006-08-09 13:30:00,22.17,22.22,22.17,22.18,9200.0,22.17,22.22,22.17,22.18,9200.0
2006-08-09 14:00:00,22.19,22.2,22.11,22.11,17600.0,22.19,22.2,22.11,22.11,17600.0
2006-08-09 14:30:00,22.13,22.14,22.01,22.02,27600.0,22.13,22.14,22.01,22.02,27600.0
2006-08-09 15:00:00,22.02,22.04,21.98,22.03,32000.0,22.02,22.04,21.98,22.03,32000.0
2006-08-09 15:30:00,22.03,22.03,21.98,22.0,41200.0,22.03,22.03,21.98,22.0,41200.0
2006-08-10 09:30:00,21.93,22.16,21.85,22.05,47600.0,21.93,22.16,21.85,22.05,47600.0
2006-08-10 10:00:00,22.09,22.2,22.04,22.17,27600.0,22.09,22.2,22.04,22.17,27600.0
2006-08-10 10:30:00,22.2,22.3,22.02,22.03,36000.0,22.2,22.3,22.02,22.03,36000.0
2006-08-10 11:00:00,22.03,22.16,21.98,22.16,32800.0,22.03,22.16,21.98,22.16,32800.0
2006-08-10 11:30:00,22.17,22.17,22.08,22.13,10800.0,22.17,22.17,22.08,22.13,10800.0
2006-08-10 12:00:00,22.15,22.21,22.14,22.17,5600.0,22.15,22.21,22.14,22.17,5600.0
2006-08-10 12:30:00,22.18,22.21,22.15,22.16,8000.0,22.18,22.21,22.15,22.16,8000.0
2006-08-10 13:00:00,22.17,22.2,22.17,22.2,3600.0,22.17,22.2,22.17,22.2,3600.0
2006-08-10 13:30:00,22.19,22.21,22.15,22.16,14800.0,22.19,22.21,22.15,22.16,14800.0
2006-08-10 14:00:00,22.18,22.18,22.16,22.17,19200.0,22.18,22.18,22.16,22.17,19200.0
2006-08-10 14:30:00,22.17,22.18,22.16,22.18,4400.0,22.17,22.18,22.16,22.18,4400.0
2006-08-10 15:00:00,22.15,22.16,22.11,22.12,22400.0,22.15,22.16,22.11,22.12,22400.0
2006-08-10 15:30:00,22.14,22.16,22.11,22.14,54400.0,22.14,22.16,22.11,22.14,54400.0
2006-08-11 09:30:00,22.13,22.13,21.91,21.92,48800.0,22.13,22.13,21.91,21.92,48800.0
2006-08-11 10:00:00,21.91,21.91,21.75,21.83,117200.0,21.91,21.91,21.75,21.83,117200.0
2006-08-11 10:30:00,21.83,21.88,21.82,21.87,31200.0,21.83,21.88,21.82,21.87,31200.0
2006-08-11 11:00:00,21.87,21.89,21.83,21.83,18800.0,21.87,21.89,21.83,21.83,18800.0
2006-08-11 11:30:00,21.85,21.89,21.83,21.84,13600.0,21.85,21.89,21.83,21.84,13600.0
2006-08-11 12:00:00,21.85,21.86,21.81,21.85,18000.0,21.85,21.86,21.81,21.85,18000.0
2006-08-11 12:30:00,21.86,21.88,21.85,21.87,12000.0,21.86,21.88,21.85,21.87,12000.0
2006-08-11 13:00:00,21.88,21.88,21.86,21.88,14000.0,21.88,21.88,21.86,21.88,14000.0
2006-08-11 13:30:00,21.88,21.89,21.86,21.89,22400.0,21.88,21.89,21.86,21.89,22400.0
2006-08-11 14:00:00,21.91,22.05,21.91,22.0,34800.0,21.91,22.05,21.91,22.0,34800.0
2006-08-11 14:30:00,21.98,21.99,21.94,21.99,8400.0,21.98,21.99,21.94,21.99,8400.0
2006-08-11 15:00:00,21.97,21.97,21.9,21.94,66800.0,21.97,21.97,21.9,21.94,66800.0
2006-08-11 15:30:00,21.94,22.01,21.9,21.94,86800.0,21.94,22.01,21.9,21.94,86800.0
2006-08-14 09:30:00,22.08,22.19,22.06,22.06,166000.0,22.08,22.19,22.06,22.06,166000.0
2006-08-14 10:00:00,22.06,22.06,21.94,21.99,94400.0,22.06,22.06,21.94,21.99,94400.0
2006-08-14 10:30:00,22.0,22.04,21.99,22.01,28800.0,22.0,22.04,21.99,22.01,28800.0
2006-08-14 11:00:00,22.0,22.1,21.99,22.06,176800.0,22.0,22.1,21.99,22.06,176800.0
2006-08-14 11:30:00,22.06,22.08,22.03,22.07,88000.0,22.06,22.08,22.03,22.07,88000.0
2006-08-14 12:00:00,22.06,22.09,22.05,22.09,26400.0,22.06,22.09,22.05,22.09,26400.0
2006-08-14 12:30:00,22.09,22.1,22.08,22.09,21600.0,22.09,22.1,22.08,22.09,21600.0
2006-08-14 13:00:00,22.09,22.15,22.07,22.08,44800.0,22.09,22.15,22.07,22.08,44800.0
2006-08-14 13:30:00,22.09,22.1,22.07,22.09,57600.0,22.09,22.1,22.07,22.09,57600.0
2006-08-14 14:00:00,22.1,22.1,22.06,22.09,119200.0,22.1,22.1,22.06,22.09,119200.0
2006-08-14 14:30:00,22.09,22.12,22.01,22.07,48000.0,22.09,22.12,22.01,22.07,48000.0
2006-08-14 15:00:00,22.07,22.08,22.02,22.07,48400.0,22.07,22.08,22.02,22.07,48400.0
2006-08-14 15:30:00,22.06,22.13,22.02,22.07,141200.0,22.06,22.13,22.02,22.07,141200.0
2006-08-15 09:30:00,22.13,22.44,22.13,22.29,119200.0,22.13,22.44,22.13,22.29,119200.0
2006-08-15 10:00:00,22.31,22.34,22.25,22.28,32000.0,22.31,22.34,22.25,22.28,32000.0
2006-08-15 10:30:00,22.29,22.42,22.29,22.33,60400.0,22.29,22.42,22.29,22.33,60400.0
2006-08-15 11:00:00,22.35,22.43,22.33,22.35,69600.0,22.35,22.43,22.33,22.35,69600.0
2006-08-15 11:30:00,22.39,22.39,22.3,22.31,24800.0,22.39,22.39,22.3,22.31,24800.0
2006-08-15 12:00:00,22.31,22.36,22.31,22.34,14800.0,22.31,22.36,22.31,22.34,14800.0
2006-08-15 12:30:00,22.36,22.36,22.31,22.35,7200.0,22.36,22.36,22.31,22.35,7200.0
2006-08-15 13:00:00,22.36,22.38,22.34,22.36,8400.0,22.36,22.38,22.34,22.36,8400.0
2006-08-15 13:30:00,22.35,22.37,22.32,22.33,25600.0,22.35,22.37,22.32,22.33,25600.0
2006-08-15 14:00:00,22.33,22.35,22.31,22.34,21600.0,22.33,22.35,22.31,22.34,21600.0
2006-08-15 14:30:00,22.32,22.36,22.32,22.36,41600.0,22.32,22.36,22.32,22.36,41600.0
2006-08-15 15:00:00,22.35,22.35,22.29,22.31,77600.0,22.35,22.35,22.29,22.31,77600.0
2006-08-15 15:30:00,22.31,22.33,22.21,22.23,124400.0,22.31,22.33,22.21,22.23,124400.0
2006-08-16 09:30:00,22.21,22.43,22.21,22.35,48000.0,22.21,22.43,22.21,22.35,48000.0
2006-08-16 10:00:00,22.36,22.38,22.34,22.36,30400.0,22.36,22.38,22.34,22.36,30400.0
2006-08-16 10:30:00,22.37,22.39,22.23,22.31,46000.0,22.37,22.39,22.23,22.31,46000.0
2006-08-16 11:00:00,22.32,22.35,22.31,22.35,28000.0,22.32,22.35,22.31,22.35,28000.0
2006-08-16 11:30:00,22.35,22.36,22.33,22.35,14800.0,22.35,22.36,22.33,22.35,14800.0
2006-08-16 12:00:00,22.36,22.39,22.32,22.32,29600.0,22.36,22.39,22.32,22.32,29600.0
2006-08-16 12:30:00,22.35,22.4,22.33,22.37,11200.0,22.35,22.4,22.33,22.37,11200.0
2006-08-16 13:00:00,22.4,22.4,22.32,22.32,18400.0,22.4,22.4,22.32,22.32,18400.0
2006-08-16 13:30:00,22.31,22.33,22.3,22.31,31600.0,22.31,22.33,22.3,22.31,31600.0
2006-08-16 14:00:00,22.31,22.34,22.29,22.31,30000.0,22.31,22.34,22.29,22.31,30000.0
2006-08-16 14:30:00,22.32,22.35,22.32,22.34,22400.0,22.32,22.35,22.32,22.34,22400.0
2006-08-16 15:00:00,22.35,22.39,22.32,22.35,73200.0,22.35,22.39,22.32,22.35,73200.0
2006-08-16 15:30:00,22.35,22.37,22.27,22.33,126000.0,22.35,22.37,22.27,22.33,126000.0
2006-08-17 09:30:00,22.2,22.32,22.2,22.31,37200.0,22.2,22.32,22.2,22.31,37200.0
2006-08-17 10:00:00,22.28,22.32,22.28,22.3,23600.0,22.28,22.32,22.28,22.3,23600.0
2006-08-17 10:30:00,22.3,22.31,22.28,22.28,34400.0,22.3,22.31,22.28,22.28,34400.0
2006-08-17 11:00:00,22.28,22.66,22.28,22.59,106000.0,22.28,22.66,22.28,22.59,106000.0
2006-08-17 11:30:00,22.6,22.7,22.58,22.63,47200.0,22.6,22.7,22.58,22.63,47200.0
2006-08-17 12:00:00,22.63,22.69,22.58,22.58,20400.0,22.63,22.69,22.58,22.58,20400.0
2006-08-17 12:30:00,22.58,22.6,22.52,22.57,18800.0,22.58,22.6,22.52,22.57,18800.0
2006-08-17 13:00:00,22.59,22.6,22.52,22.52,14000.0,22.59,22.6,22.52,22.52,14000.0
2006-08-17 13:30:00,22.53,22.53,22.32,22.36,87200.0,22.53,22.53,22.32,22.36,87200.0
2006-08-17 14:00:00,22.38,22.39,22.31,22.34,23600.0,22.38,22.39,22.31,22.34,23600.0
2006-08-17 14:30:00,22.37,22.43,22.37,22.37,14400.0,22.37,22.43,22.37,22.37,14400.0
2006-08-17 15:00:00,22.4,22.47,22.35,22.46,18800.0,22.4,22.47,22.35,22.46,18800.0
2006-08-17 15:30:00,22.45,22.57,22.45,22.55,49600.0,22.45,22.57,22.45,22.55,49600.0
2006-08-18 09:30:00,22.44,22.63,22.3,22.3,76000.0,22.44,22.63,22.3,22.3,76000.0
2006-08-18 10:00:00,22.32,22.49,22.27,22.46,47200.0,22.32,22.49,22.27,22.46,47200.0
2006-08-18 10:30:00,22.45,22.51,22.38,22.5,18800.0,22.45,22.51,22.38,22.5,18800.0
2006-08-18 11:00:00,22.5,22.56,22.41,22.41,37600.0,22.5,22.56,22.41,22.41,37600.0
2006-08-18 11:30:00,22.43,22.43,22.3,22.32,22800.0,22.43,22.43,22.3,22.32,22800.0
2006-08-18 12:00:00,22.32,22.35,22.3,22.3,16400.0,22.32,22.35,22.3,22.3,16400.0
2006-08-18 12:30:00,22.31,22.38,22.3,22.35,13200.0,22.31,22.38,22.3,22.35,13200.0
2006-08-18 13:00:00,22.37,22.37,22.25,22.27,23600.0,22.37,22.37,22.25,22.27,23600.0
2006-08-18 13:30:00,22.25,22.35,22.24,22.34,15200.0,22.25,22.35,22.24,22.34,15200.0
2006-08-18 14:00:00,22.34,22.34,22.27,22.27,19200.0,22.34,22.34,22.27,22.27,19200.0
2006-08-18 14:30:00,22.28,22.31,22.26,22.26,15200.0,22.28,22.31,22.26,22.26,15200.0
2006-08-18 15:00:00,22.26,22.31,22.24,22.26,35200.0,22.26,22.31,22.24,22.26,35200.0
2006-08-18 15:30:00,22.26,22.41,22.26,22.39,53200.0,22.26,22.41,22.26,22.39,53200.0
2006-08-21 09:30:00,22.24,22.35,22.2,22.2,29200.0,22.24,22.35,22.2,22.2,29200.0
2006-08-21 10:00:00,22.18,22.25,22.18,22.25,20800.0,22.18,22.25,22.18,22.25,20800.0
2006-08-21 10:30:00,22.26,22.27,22.16,22.17,47600.0,22.26,22.27,22.16,22.17,47600.0
2006-08-21 11:00:00,22.18,22.23,22.17,22.23,9600.0,22.18,22.23,22.17,22.23,9600.0
2006-08-21 11:30:00,22.22,22.25,22.16,22.17,25200.0,22.22,22.25,22.16,22.17,25200.0
2006-08-21 12:00:00,22.17,22.24,22.17,22.23,4800.0,22.17,22.24,22.17,22.23,4800.0
2006-08-21 12:30:00,22.22,22.25,22.22,22.25,4800.0,22.22,22.25,22.22,22.25,4800.0
2006-08-21 13:00:00,22.25,22.25,22.22,22.24,44800.0,22.25,22.25,22.22,22.24,44800.0
2006-08-21 13:30:00,22.22,22.25,22.19,22.24,12000.0,22.22,22.25,22.19,22.24,12000.0
2006-08-21 14:00:00,22.25,22.25,22.22,22.22,9200.0,22.25,22.25,22.22,22.22,9200.0
2006-08-21 14:30:00,22.25,22.3,22.21,22.27,37200.0,22.25,22.3,22.21,22.27,37200.0
2006-08-21 15:00:00,22.27,22.27,22.22,22.25,49600.0,22.27,22.27,22.22,22.25,49600.0
2006-08-21 15:30:00,22.25,22.27,22.24,22.24,90000.0,22.25,22.27,22.24,22.24,90000.0
2006-08-22 09:30:00,22.25,22.27,22.17,22.23,14000.0,22.25,22.27,22.17,22.23,14000.0
2006-08-22 10:00:00,22.23,22.31,22.21,22.26,22800.0,22.23,22.31,22.21,22.26,22800.0
2006-08-22 10:30:00,22.25,22.26,22.22,22.22,14400.0,22.25,22.26,22.22,22.22,14400.0
2006-08-22 11:00:00,22.24,22.39,22.23,22.32,50800.0,22.24,22.39,22.23,22.32,50800.0
2006-08-22 11:30:00,22.31,22.31,22.22,22.25,25200.0,22.31,22.31,22.22,22.25,25200.0
2006-08-22 12:00:00,22.24,22.28,22.23,22.24,12800.0,22.24,22.28,22.23,22.24,12800.0
2006-08-22 12:30:00,22.24,22.27,22.24,22.24,12000.0,22.24,22.27,22.24,22.24,12000.0
2006-08-22 13:00:00,22.23,22.25,22.22,22.24,26400.0,22.23,22.25,22.22,22.24,26400.0
2006-08-22 13:30:00,22.24,22.25,22.2,22.25,19200.0,22.24,22.25,22.2,22.25,19200.0
2006-08-22 14:00:00,22.25,22.25,22.21,22.25,14400.0,22.25,22.25,22.21,22.25,14400.0
2006-08-22 14:30:00,22.25,22.28,22.23,22.25,28400.0,22.25,22.28,22.23,22.25,28400.0
2006-08-22 15:00:00,22.25,22.4,22.22,22.28,88400.0,22.25,22.4,22.22,22.28,88400.0
2006-08-22 15:30:00,22.28,22.31,22.24,22.31,57600.0,22.28,22.31,22.24,22.31,57600.0
2006-08-23 09:30:00,22.44,22.44,22.1,22.13,72000.0,22.44,22.44,22.1,22.13,72000.0
2006-08-23 10:00:00,22.11,22.13,21.9,22.11,40000.0,22.11,22.13,21.9,22.11,40000.0
2006-08-23 10:30:00,22.11,22.19,22.02,22.04,23200.0,22.11,22.19,22.02,22.04,23200.0
2006-08-23 11:00:00,22.04,22.04,21.89,21.93,33200.0,22.04,22.04,21.89,21.93,33200.0
2006-08-23 11:30:00,21.96,21.97,21.88,21.89,50800.0,21.96,21.97,21.88,21.89,50800.0
2006-08-23 12:00:00,21.89,22.0,21.86,21.98,32800.0,21.89,22.0,21.86,21.98,32800.0
2006-08-23 12:30:00,21.98,22.04,21.89,21.99,69200.0,21.98,22.04,21.89,21.99,69200.0
2006-08-23 13:00:00,21.97,22.06,21.93,21.95,25600.0,21.97,22.06,21.93,21.95,25600.0
2006-08-23 13:30:00,21.94,21.99,21.9,21.95,21600.0,21.94,21.99,21.9,21.95,21600.0
2006-08-23 14:00:00,21.94,22.02,21.92,21.92,6400.0,21.94,22.02,21.92,21.92,6400.0
2006-08-23 14:30:00,21.92,22.03,21.92,21.98,10800.0,21.92,22.03,21.92,21.98,10800.0
2006-08-23 15:00:00,21.96,22.05,21.95,22.0,24000.0,21.96,22.05,21.95,22.0,24000.0
2006-08-23 15:30:00,22.03,22.24,22.0,22.24,95200.0,22.03,22.24,22.0,22.24,95200.0
2006-08-24 09:30:00,22.22,22.24,22.08,22.17,25200.0,22.22,22.24,22.08,22.17,25200.0
2006-08-24 10:00:00,22.15,22.22,22.09,22.09,46000.0,22.15,22.22,22.09,22.09,46000.0
2006-08-24 10:30:00,22.08,22.08,21.98,21.99,30000.0,22.08,22.08,21.98,21.99,30000.0
2006-08-24 11:00:00,21.98,22.05,21.91,21.99,21600.0,21.98,22.05,21.91,21.99,21600.0
2006-08-24 11:30:00,22.03,22.1,22.0,22.06,18800.0,22.03,22.1,22.0,22.06,18800.0
2006-08-24 12:00:00,22.09,22.1,22.05,22.06,26800.0,22.09,22.1,22.05,22.06,26800.0
2006-08-24 12:30:00,22.05,22.07,22.04,22.05,12800.0,22.05,22.07,22.04,22.05,12800.0
2006-08-24 13:00:00,22.07,22.1,22.06,22.09,14400.0,22.07,22.1,22.06,22.09,14400.0
2006-08-24 13:30:00,22.07,22.08,22.05,22.08,32400.0,22.07,22.08,22.05,22.08,32400.0
2006-08-24 14:00:00,22.1,22.1,22.08,22.08,116400.0,22.1,22.1,22.08,22.08,116400.0
2006-08-24 14:30:00,22.1,22.15,22.09,22.15,29600.0,22.1,22.15,22.09,22.15,29600.0
2006-08-24 15:00:00,22.15,22.18,22.11,22.16,49200.0,22.15,22.18,22.11,22.16,49200.0
2006-08-24 15:30:00,22.16,22.23,22.12,22.18,54400.0,22.16,22.23,22.12,22.18,54400.0
2006-08-25 09:30:00,22.22,22.43,22.13,22.34,41600.0,22.22,22.43,22.13,22.34,41600.0
2006-08-25 10:00:00,22.32,22.36,22.28,22.28,451200.0,22.32,22.36,22.28,22.28,451200.0
2006-08-25 10:30:00,22.34,22.34,22.23,22.3,349200.0,22.34,22.34,22.23,22.3,349200.0
2006-08-25 11:00:00,22.31,22.39,22.29,22.31,51600.0,22.31,22.39,22.29,22.31,51600.0
2006-08-25 11:30:00,22.31,22.4,22.28,22.37,31200.0,22.31,22.4,22.28,22.37,31200.0
2006-08-25 12:00:00,22.39,22.41,22.34,22.4,21200.0,22.39,22.41,22.34,22.4,21200.0
2006-08-25 12:30:00,22.39,22.52,22.39,22.4,60400.0,22.39,22.52,22.39,22.4,60400.0
2006-08-25 13:00:00,22.4,22.48,22.4,22.47,12800.0,22.4,22.48,22.4,22.47,12800.0
2006-08-25 13:30:00,22.47,22.48,22.42,22.42,16000.0,22.47,22.48,22.42,22.42,16000.0
2006-08-25 14:00:00,22.42,22.42,22.39,22.39,201200.0,22.42,22.42,22.39,22.39,201200.0
2006-08-25 14:30:00,22.39,22.41,22.35,22.36,55600.0,22.39,22.41,22.35,22.36,55600.0
2006-08-25 15:00:00,22.36,22.43,22.35,22.41,43200.0,22.36,22.43,22.35,22.41,43200.0
2006-08-25 15:30:00,22.41,22.44,22.36,22.42,100000.0,22.41,22.44,22.36,22.42,100000.0
2006-08-28 09:30:00,22.33,22.68,22.33,22.63,130400.0,22.33,22.68,22.33,22.63,130400.0
2006-08-28 10:00:00,22.64,22.64,22.5,22.57,77200.0,22.64,22.64,22.5,22.57,77200.0
2006-08-28 10:30:00,22.57,22.64,22.56,22.62,42800.0,22.57,22.64,22.56,22.62,42800.0
2006-08-28 11:00:00,22.62,22.63,22.49,22.59,87200.0,22.62,22.63,22.49,22.59,87200.0
2006-08-28 11:30:00,22.59,22.69,22.53,22.69,54800.0,22.59,22.69,22.53,22.69,54800.0
2006-08-28 12:00:00,22.69,22.7,22.63,22.7,38800.0,22.69,22.7,22.63,22.7,38800.0
2006-08-28 12:30:00,22.71,22.73,22.67,22.68,28800.0,22.71,22.73,22.67,22.68,28800.0
2006-08-28 13:00:00,22.69,22.73,22.69,22.73,12000.0,22.69,22.73,22.69,22.73,12000.0
2006-08-28 13:30:00,22.75,22.82,22.7,22.77,157600.0,22.75,22.82,22.7,22.77,157600.0
2006-08-28 14:00:00,22.77,22.85,22.77,22.83,56400.0,22.77,22.85,22.77,22.83,56400.0
2006-08-28 14:30:00,22.83,22.86,22.74,22.82,56800.0,22.83,22.86,22.74,22.82,56800.0
2006-08-28 15:00:00,22.84,22.9,22.83,22.88,77200.0,22.84,22.9,22.83,22.88,77200.0
2006-08-28 15:30:00,22.88,22.96,22.83,22.94,185200.0,22.88,22.96,22.83,22.94,185200.0
2006-08-29 09:30:00,22.94,23.1,22.84,23.05,147600.0,22.94,23.1,22.84,23.05,147600.0
2006-08-29 10:00:00,23.05,23.06,22.92,22.95,86800.0,23.05,23.06,22.92,22.95,86800.0
2006-08-29 10:30:00,22.95,22.95,22.84,22.92,78400.0,22.95,22.95,22.84,22.92,78400.0
2006-08-29 11:00:00,22.93,23.01,22.91,22.99,37600.0,22.93,23.01,22.91,22.99,37600.0
2006-08-29 11:30:00,22.97,23.06,22.95,23.05,59200.0,22.97,23.06,22.95,23.05,59200.0
2006-08-29 12:00:00,23.05,23.05,22.92,22.98,28000.0,23.05,23.05,22.92,22.98,28000.0
2006-08-29 12:30:00,22.98,23.0,22.98,22.99,20000.0,22.98,23.0,22.98,22.99,20000.0
2006-08-29 13:00:00,22.98,22.99,22.95,22.98,37600.0,22.98,22.99,22.95,22.98,37600.0
2006-08-29 13:30:00,22.97,23.03,22.97,23.0,58800.0,22.97,23.03,22.97,23.0,58800.0
2006-08-29 14:00:00,23.0,23.1,22.96,23.01,94400.0,23.0,23.1,22.96,23.01,94400.0
2006-08-29 14:30:00,23.02,23.02,22.97,22.97,30000.0,23.02,23.02,22.97,22.97,30000.0
2006-08-29 15:00:00,22.97,23.07,22.91,23.05,75600.0,22.97,23.07,22.91,23.05,75600.0
2006-08-29 15:30:00,23.05,23.05,22.84,22.84,413600.0,23.05,23.05,22.84,22.84,413600.0
2006-08-30 09:30:00,22.82,22.97,22.7,22.95,47200.0,22.82,22.97,22.7,22.95,47200.0
2006-08-30 10:00:00,22.95,22.98,22.91,22.91,32000.0,22.95,22.98,22.91,22.91,32000.0
2006-08-30 10:30:00,22.93,23.0,22.92,22.99,28000.0,22.93,23.0,22.92,22.99,28000.0
2006-08-30 11:00:00,22.99,23.09,22.98,23.04,22800.0,22.99,23.09,22.98,23.04,22800.0
2006-08-30 11:30:00,23.06,23.06,22.93,23.0,12000.0,23.06,23.06,22.93,23.0,12000.0
2006-08-30 12:00:00,22.99,22.99,22.95,22.98,11600.0,22.99,22.99,22.95,22.98,11600.0
2006-08-30 12:30:00,22.98,23.0,22.93,23.0,24000.0,22.98,23.0,22.93,23.0,24000.0
2006-08-30 13:00:00,23.03,23.05,23.01,23.05,8800.0,23.03,23.05,23.01,23.05,8800.0
2006-08-30 13:30:00,23.07,23.11,22.95,22.96,46400.0,23.07,23.11,22.95,22.96,46400.0
2006-08-30 14:00:00,22.96,22.96,22.91,22.94,29600.0,22.96,22.96,22.91,22.94,29600.0
2006-08-30 14:30:00,22.94,22.94,22.77,22.78,82400.0,22.94,22.94,22.77,22.78,82400.0
2006-08-30 15:00:00,22.78,22.92,22.78,22.9,47200.0,22.78,22.92,22.78,22.9,47200.0
2006-08-30 15:30:00,22.91,22.91,22.86,22.91,88400.0,22.91,22.91,22.86,22.91,88400.0
2006-08-31 09:30:00,22.73,23.1,22.7,23.03,32000.0,22.73,23.1,22.7,23.03,32000.0
2006-08-31 10:00:00,23.0,23.07,22.9,23.02,64800.0,23.0,23.07,22.9,23.02,64800.0
2006-08-31 10:30:00,23.01,23.02,22.98,23.0,40400.0,23.01,23.02,22.98,23.0,40400.0
2006-08-31 11:00:00,23.0,23.07,23.0,23.01,60000.0,23.0,23.07,23.0,23.01,60000.0
2006-08-31 11:30:00,23.0,23.01,22.98,22.98,13200.0,23.0,23.01,22.98,22.98,13200.0
2006-08-31 12:00:00,22.98,22.99,22.93,22.93,23600.0,22.98,22.99,22.93,22.93,23600.0
2006-08-31 12:30:00,22.93,22.94,22.9,22.92,29600.0,22.93,22.94,22.9,22.92,29600.0
2006-08-31 13:00:00,22.93,22.97,22.92,22.96,13200.0,22.93,22.97,22.92,22.96,13200.0
2006-08-31 13:30:00,22.95,23.0,22.95,22.98,39600.0,22.95,23.0,22.95,22.98,39600.0
2006-08-31 14:00:00,22.98,23.03,22.97,23.01,15200.0,22.98,23.03,22.97,23.01,15200.0
2006-08-31 14:30:00,23.01,23.04,23.01,23.04,24400.0,23.01,23.04,23.01,23.04,24400.0
2006-08-31 15:00:00,23.04,23.05,23.02,23.03,37600.0,23.04,23.05,23.02,23.03,37600.0
2006-08-31 15:30:00,23.04,23.04,22.95,23.02,77600.0,23.04,23.04,22.95,23.02,77600.0
2006-09-01 09:30:00,23.11,23.37,23.11,23.29,166400.0,23.11,23.37,23.11,23.29,166400.0
2006-09-01 10:00:00,23.27,23.36,23.19,23.25,76400.0,23.27,23.36,23.19,23.25,76400.0
2006-09-01 10:30:00,23.26,23.28,22.92,23.0,118800.0,23.26,23.28,22.92,23.0,118800.0
2006-09-01 11:00:00,23.02,23.05,22.98,23.03,32400.0,23.02,23.05,22.98,23.03,32400.0
2006-09-01 11:30:00,23.04,23.15,23.03,23.15,21200.0,23.04,23.15,23.03,23.15,21200.0
2006-09-01 12:00:00,23.17,23.22,23.06,23.15,26000.0,23.17,23.22,23.06,23.15,26000.0
2006-09-01 12:30:00,23.15,23.2,23.14,23.16,15200.0,23.15,23.2,23.14,23.16,15200.0
2006-09-01 13:00:00,23.14,23.2,23.09,23.16,29200.0,23.14,23.2,23.09,23.16,29200.0
2006-09-01 13:30:00,23.15,23.25,23.14,23.18,67200.0,23.15,23.25,23.14,23.18,67200.0
2006-09-01 14:00:00,23.18,23.21,23.06,23.1,42400.0,23.18,23.21,23.06,23.1,42400.0
2006-09-01 14:30:00,23.08,23.09,23.0,23.08,35200.0,23.08,23.09,23.0,23.08,35200.0
2006-09-01 15:00:00,23.08,23.13,23.06,23.13,20000.0,23.08,23.13,23.06,23.13,20000.0
2006-09-01 15:30:00,23.12,23.12,23.05,23.1,41600.0,23.12,23.12,23.05,23.1,41600.0
2006-09-05 09:30:00,23.18,23.28,23.1,23.19,75200.0,23.18,23.28,23.1,23.19,75200.0
2006-09-05 10:00:00,23.23,23.26,23.22,23.26,28800.0,23.23,23.26,23.22,23.26,28800.0
2006-09-05 10:30:00,23.26,23.34,23.24,23.3,56800.0,23.26,23.34,23.24,23.3,56800.0
2006-09-05 11:00:00,23.29,23.34,23.25,23.34,30000.0,23.29,23.34,23.25,23.34,30000.0
2006-09-05 11:30:00,23.35,23.36,23.31,23.33,25200.0,23.35,23.36,23.31,23.33,25200.0
2006-09-05 12:00:00,23.33,23.36,23.32,23.35,29600.0,23.33,23.36,23.32,23.35,29600.0
2006-09-05 12:30:00,23.36,23.42,23.14,23.39,58400.0,23.36,23.42,23.14,23.39,58400.0
2006-09-05 13:00:00,23.39,23.48,23.37,23.48,40400.0,23.39,23.48,23.37,23.48,40400.0
2006-09-05 13:30:00,23.48,23.49,23.44,23.45,24400.0,23.48,23.49,23.44,23.45,24400.0
2006-09-05 14:00:00,23.45,23.49,23.43,23.47,48800.0,23.45,23.49,23.43,23.47,48800.0
2006-09-05 14:30:00,23.5,23.5,23.46,23.48,33200.0,23.5,23.5,23.46,23.48,33200.0
2006-09-05 15:00:00,23.45,23.48,23.35,23.47,105200.0,23.45,23.48,23.35,23.47,105200.0
2006-09-05 15:30:00,23.47,23.49,23.39,23.41,79600.0,23.47,23.49,23.39,23.41,79600.0
2006-09-06 09:30:00,23.36,23.47,23.27,23.43,101200.0,23.36,23.47,23.27,23.43,101200.0
2006-09-06 10:00:00,23.42,23.45,23.37,23.41,34000.0,23.42,23.45,23.37,23.41,34000.0
2006-09-06 10:30:00,23.4,23.43,23.36,23.39,62000.0,23.4,23.43,23.36,23.39,62000.0
2006-09-06 11:00:00,23.38,23.46,23.38,23.45,23600.0,23.38,23.46,23.38,23.45,23600.0
2006-09-06 11:30:00,23.45,23.45,23.36,23.39,67600.0,23.45,23.45,23.36,23.39,67600.0
2006-09-06 12:00:00,23.39,23.4,23.36,23.38,28000.0,23.39,23.4,23.36,23.38,28000.0
2006-09-06 12:30:00,23.39,23.42,23.38,23.42,11600.0,23.39,23.42,23.38,23.42,11600.0
2006-09-06 13:00:00,23.43,23.43,23.41,23.42,5600.0,23.43,23.43,23.41,23.42,5600.0
2006-09-06 13:30:00,23.42,23.43,23.41,23.43,20800.0,23.42,23.43,23.41,23.43,20800.0
2006-09-06 14:00:00,23.43,23.43,23.39,23.42,60400.0,23.43,23.43,23.39,23.42,60400.0
2006-09-06 14:30:00,23.42,23.42,23.38,23.41,51600.0,23.42,23.42,23.38,23.41,51600.0
2006-09-06 15:00:00,23.41,23.41,23.36,23.36,49200.0,23.41,23.41,23.36,23.36,49200.0
2006-09-06 15:30:00,23.36,23.36,23.27,23.32,120800.0,23.36,23.36,23.27,23.32,120800.0
2006-09-07 09:30:00,23.26,23.37,23.13,23.23,36400.0,23.26,23.37,23.13,23.23,36400.0
2006-09-07 10:00:00,23.19,23.19,23.14,23.15,35600.0,23.19,23.19,23.14,23.15,35600.0
2006-09-07 10:30:00,23.15,23.23,23.15,23.2,11200.0,23.15,23.23,23.15,23.2,11200.0
2006-09-07 11:00:00,23.21,23.27,23.21,23.24,20400.0,23.21,23.27,23.21,23.24,20400.0
2006-09-07 11:30:00,23.24,23.31,23.24,23.31,27200.0,23.24,23.31,23.24,23.31,27200.0
2006-09-07 12:00:00,23.3,23.4,23.29,23.3,26000.0,23.3,23.4,23.29,23.3,26000.0
2006-09-07 12:30:00,23.29,23.37,23.22,23.25,18800.0,23.29,23.37,23.22,23.25,18800.0
2006-09-07 13:00:00,23.25,23.28,23.24,23.27,8000.0,23.25,23.28,23.24,23.27,8000.0
2006-09-07 13:30:00,23.26,23.37,23.25,23.3,20000.0,23.26,23.37,23.25,23.3,20000.0
2006-09-07 14:00:00,23.26,23.33,23.26,23.31,33200.0,23.26,23.33,23.26,23.31,33200.0
2006-09-07 14:30:00,23.31,23.36,23.29,23.34,36400.0,23.31,23.36,23.29,23.34,36400.0
2006-09-07 15:00:00,23.33,23.35,23.26,23.27,50400.0,23.33,23.35,23.26,23.27,50400.0
2006-09-07 15:30:00,23.27,23.29,23.25,23.29,175600.0,23.27,23.29,23.25,23.29,175600.0
2006-09-08 09:30:00,23.2,23.44,23.2,23.36,22400.0,23.2,23.44,23.2,23.36,22400.0
2006-09-08 10:00:00,23.33,23.43,23.33,23.43,19200.0,23.33,23.43,23.33,23.43,19200.0
2006-09-08 10:30:00,23.41,23.43,23.41,23.43,14800.0,23.41,23.43,23.41,23.43,14800.0
2006-09-08 11:00:00,23.45,23.45,23.38,23.38,27600.0,23.45,23.45,23.38,23.38,27600.0
2006-09-08 11:30:00,23.38,23.42,23.35,23.36,40400.0,23.38,23.42,23.35,23.36,40400.0
2006-09-08 12:00:00,23.36,23.39,23.36,23.39,14400.0,23.36,23.39,23.36,23.39,14400.0
2006-09-08 12:30:00,23.4,23.43,23.39,23.4,15200.0,23.4,23.43,23.39,23.4,15200.0
2006-09-08 13:00:00,23.4,23.45,23.4,23.44,28400.0,23.4,23.45,23.4,23.44,28400.0
2006-09-08 13:30:00,23.44,23.44,23.39,23.43,28000.0,23.44,23.44,23.39,23.43,28000.0
2006-09-08 14:00:00,23.42,23.43,23.39,23.42,41600.0,23.42,23.43,23.39,23.42,41600.0
2006-09-08 14:30:00,23.41,23.41,23.4,23.41,18400.0,23.41,23.41,23.4,23.41,18400.0
2006-09-08 15:00:00,23.4,23.4,23.37,23.38,24400.0,23.4,23.4,23.37,23.38,24400.0
2006-09-08 15:30:00,23.38,23.42,23.36,23.42,49200.0,23.38,23.42,23.36,23.42,49200.0
2006-09-11 09:30:00,23.28,23.53,23.28,23.43,46000.0,23.28,23.53,23.28,23.43,46000.0
2006-09-11 10:00:00,23.46,23.55,23.45,23.48,32000.0,23.46,23.55,23.45,23.48,32000.0
2006-09-11 10:30:00,23.45,23.49,23.41,23.49,28400.0,23.45,23.49,23.41,23.49,28400.0
2006-09-11 11:00:00,23.5,23.5,23.38,23.5,47200.0,23.5,23.5,23.38,23.5,47200.0
2006-09-11 11:30:00,23.5,23.5,23.48,23.5,24000.0,23.5,23.5,23.48,23.5,24000.0
2006-09-11 12:00:00,23.49,23.57,23.49,23.51,32400.0,23.49,23.57,23.49,23.51,32400.0
2006-09-11 12:30:00,23.53,23.54,23.48,23.5,44800.0,23.53,23.54,23.48,23.5,44800.0
2006-09-11 13:00:00,23.5,23.62,23.5,23.62,20400.0,23.5,23.62,23.5,23.62,20400.0
2006-09-11 13:30:00,23.61,23.62,23.53,23.58,31200.0,23.61,23.62,23.53,23.58,31200.0
2006-09-11 14:00:00,23.59,23.6,23.47,23.48,21600.0,23.59,23.6,23.47,23.48,21600.0
2006-09-11 14:30:00,23.48,23.6,23.48,23.57,26000.0,23.48,23.6,23.48,23.57,26000.0
2006-09-11 15:00:00,23.58,23.61,23.52,23.61,30000.0,23.58,23.61,23.52,23.61,30000.0
2006-09-11 15:30:00,23.55,23.61,23.53,23.57,72000.0,23.55,23.61,23.53,23.57,72000.0
2006-09-12 09:30:00,23.64,23.75,23.53,23.56,128800.0,23.64,23.75,23.53,23.56,128800.0
2006-09-12 10:00:00,23.54,23.65,23.54,23.56,18400.0,23.54,23.65,23.54,23.56,18400.0
2006-09-12 10:30:00,23.55,23.57,23.53,23.57,18400.0,23.55,23.57,23.53,23.57,18400.0
2006-09-12 11:00:00,23.57,23.58,23.53,23.54,26000.0,23.57,23.58,23.53,23.54,26000.0
2006-09-12 11:30:00,23.54,23.58,23.54,23.55,104400.0,23.54,23.58,23.54,23.55,104400.0
2006-09-12 12:00:00,23.55,23.57,23.53,23.55,8800.0,23.55,23.57,23.53,23.55,8800.0
2006-09-12 12:30:00,23.55,23.56,23.55,23.56,6400.0,23.55,23.56,23.55,23.56,6400.0
2006-09-12 13:00:00,23.55,23.56,23.55,23.55,6800.0,23.55,23.56,23.55,23.55,6800.0
2006-09-12 13:30:00,23.57,23.61,23.57,23.6,27600.0,23.57,23.61,23.57,23.6,27600.0
2006-09-12 14:00:00,23.6,23.6,23.59,23.59,8000.0,23.6,23.6,23.59,23.59,8000.0
2006-09-12 14:30:00,23.6,23.63,23.58,23.59,22400.0,23.6,23.63,23.58,23.59,22400.0
2006-09-12 15:00:00,23.59,23.62,23.58,23.61,21200.0,23.59,23.62,23.58,23.61,21200.0
2006-09-12 15:30:00,23.61,23.64,23.58,23.59,56400.0,23.61,23.64,23.58,23.59,56400.0
2006-09-13 09:30:00,23.52,23.62,23.45,23.62,230800.0,23.52,23.62,23.45,23.62,230800.0
2006-09-13 10:00:00,23.62,23.62,23.58,23.6,119200.0,23.62,23.62,23.58,23.6,119200.0
2006-09-13 10:30:00,23.6,23.6,23.5,23.55,44800.0,23.6,23.6,23.5,23.55,44800.0
2006-09-13 11:00:00,23.58,23.6,23.58,23.59,53600.0,23.58,23.6,23.58,23.59,53600.0
2006-09-13 11:30:00,23.59,23.6,23.56,23.6,33200.0,23.59,23.6,23.56,23.6,33200.0
2006-09-13 12:00:00,23.6,23.6,23.56,23.57,37600.0,23.6,23.6,23.56,23.57,37600.0
2006-09-13 12:30:00,23.56,23.59,23.56,23.58,4800.0,23.56,23.59,23.56,23.58,4800.0
2006-09-13 13:00:00,23.59,23.59,23.52,23.52,14000.0,23.59,23.59,23.52,23.52,14000.0
2006-09-13 13:30:00,23.56,23.59,23.56,23.58,7200.0,23.56,23.59,23.56,23.58,7200.0
2006-09-13 14:00:00,23.58,23.59,23.55,23.56,34800.0,23.58,23.59,23.55,23.56,34800.0
2006-09-13 14:30:00,23.56,23.58,23.55,23.58,77600.0,23.56,23.58,23.55,23.58,77600.0
2006-09-13 15:00:00,23.58,23.59,23.57,23.59,26000.0,23.58,23.59,23.57,23.59,26000.0
2006-09-13 15:30:00,23.58,23.58,23.54,23.57,57600.0,23.58,23.58,23.54,23.57,57600.0
2006-09-14 09:30:00,23.61,23.61,23.49,23.58,71600.0,23.61,23.61,23.49,23.58,71600.0
2006-09-14 10:00:00,23.54,23.54,23.48,23.53,35600.0,23.54,23.54,23.48,23.53,35600.0
2006-09-14 10:30:00,23.54,23.56,23.52,23.55,75600.0,23.54,23.56,23.52,23.55,75600.0
2006-09-14 11:00:00,23.55,23.55,23.53,23.53,31600.0,23.55,23.55,23.53,23.53,31600.0
2006-09-14 11:30:00,23.53,23.53,23.39,23.41,16000.0,23.53,23.53,23.39,23.41,16000.0
2006-09-14 12:00:00,23.43,23.43,23.37,23.4,15600.0,23.43,23.43,23.37,23.4,15600.0
2006-09-14 12:30:00,23.4,23.42,23.4,23.42,4800.0,23.4,23.42,23.4,23.42,4800.0
2006-09-14 13:00:00,23.41,23.44,23.41,23.43,4000.0,23.41,23.44,23.41,23.43,4000.0
2006-09-14 13:30:00,23.44,23.47,23.39,23.41,14000.0,23.44,23.47,23.39,23.41,14000.0
2006-09-14 14:00:00,23.42,23.42,23.4,23.42,3200.0,23.42,23.42,23.4,23.42,3200.0
2006-09-14 14:30:00,23.42,23.43,23.38,23.38,6000.0,23.42,23.43,23.38,23.38,6000.0
2006-09-14 15:00:00,23.37,23.39,23.32,23.36,28000.0,23.37,23.39,23.32,23.36,28000.0
2006-09-14 15:30:00,23.36,23.38,23.34,23.35,67600.0,23.36,23.38,23.34,23.35,67600.0
2006-09-15 09:30:00,23.5,23.54,23.33,23.34,45200.0,23.5,23.54,23.33,23.34,45200.0
2006-09-15 10:00:00,23.34,23.38,23.29,23.33,43200.0,23.34,23.38,23.29,23.33,43200.0
2006-09-15 10:30:00,23.3,23.34,23.18,23.27,40400.0,23.3,23.34,23.18,23.27,40400.0
2006-09-15 11:00:00,23.26,23.26,23.14,23.23,34400.0,23.26,23.26,23.14,23.23,34400.0
2006-09-15 11:30:00,23.24,23.29,23.17,23.27,25600.0,23.24,23.29,23.17,23.27,25600.0
2006-09-15 12:00:00,23.27,23.28,23.23,23.24,101600.0,23.27,23.28,23.23,23.24,101600.0
2006-09-15 12:30:00,23.23,23.23,23.18,23.2,19200.0,23.23,23.23,23.18,23.2,19200.0
2006-09-15 13:00:00,23.2,23.23,23.2,23.21,12000.0,23.2,23.23,23.2,23.21,12000.0
2006-09-15 13:30:00,23.21,23.25,23.2,23.22,32800.0,23.21,23.25,23.2,23.22,32800.0
2006-09-15 14:00:00,23.23,23.25,23.19,23.2,37600.0,23.23,23.25,23.19,23.2,37600.0
2006-09-15 14:30:00,23.21,23.24,23.16,23.18,48400.0,23.21,23.24,23.16,23.18,48400.0
2006-09-15 15:00:00,23.16,23.2,23.13,23.14,105600.0,23.16,23.2,23.13,23.14,105600.0
2006-09-15 15:30:00,23.14,23.24,23.11,23.23,191200.0,23.14,23.24,23.11,23.23,191200.0
2006-09-18 09:30:00,23.1,23.17,23.0,23.03,71600.0,23.1,23.17,23.0,23.03,71600.0
2006-09-18 10:00:00,23.01,23.05,23.0,23.0,38800.0,23.01,23.05,23.0,23.0,38800.0
2006-09-18 10:30:00,23.0,23.11,22.99,23.06,55200.0,23.0,23.11,22.99,23.06,55200.0
2006-09-18 11:00:00,23.07,23.24,23.07,23.24,45200.0,23.07,23.24,23.07,23.24,45200.0
2006-09-18 11:30:00,23.24,23.35,23.24,23.27,26800.0,23.24,23.35,23.24,23.27,26800.0
2006-09-18 12:00:00,23.29,23.29,23.25,23.27,12000.0,23.29,23.29,23.25,23.27,12000.0
2006-09-18 12:30:00,23.27,23.27,23.23,23.23,14000.0,23.27,23.27,23.23,23.23,14000.0
2006-09-18 13:00:00,23.23,23.23,23.16,23.16,30400.0,23.23,23.23,23.16,23.16,30400.0
2006-09-18 13:30:00,23.13,23.14,23.06,23.13,26400.0,23.13,23.14,23.06,23.13,26400.0
2006-09-18 14:00:00,23.1,23.13,23.04,23.05,15600.0,23.1,23.13,23.04,23.05,15600.0
2006-09-18 14:30:00,23.05,23.05,22.98,23.04,16400.0,23.05,23.05,22.98,23.04,16400.0
2006-09-18 15:00:00,23.06,23.06,23.0,23.02,16800.0,23.06,23.06,23.0,23.02,16800.0
2006-09-18 15:30:00,23.02,23.1,23.0,23.09,51200.0,23.02,23.1,23.0,23.09,51200.0
2006-09-19 09:30:00,22.99,23.14,22.99,23.13,85600.0,22.99,23.14,22.99,23.13,85600.0
2006-09-19 10:00:00,23.14,23.22,23.04,23.19,40800.0,23.14,23.22,23.04,23.19,40800.0
2006-09-19 10:30:00,23.19,23.21,23.1,23.14,28400.0,23.19,23.21,23.1,23.14,28400.0
2006-09-19 11:00:00,23.15,23.22,23.09,23.09,39600.0,23.15,23.22,23.09,23.09,39600.0
2006-09-19 11:30:00,23.09,23.11,23.05,23.05,24000.0,23.09,23.11,23.05,23.05,24000.0
2006-09-19 12:00:00,23.05,23.1,23.05,23.09,22400.0,23.05,23.1,23.05,23.09,22400.0
2006-09-19 12:30:00,23.1,23.18,23.09,23.09,40800.0,23.1,23.18,23.09,23.09,40800.0
2006-09-19 13:00:00,23.09,23.11,23.03,23.03,27600.0,23.09,23.11,23.03,23.03,27600.0
2006-09-19 13:30:00,23.05,23.13,23.0,23.12,38000.0,23.05,23.13,23.0,23.12,38000.0
2006-09-19 14:00:00,23.12,23.14,23.03,23.11,48000.0,23.12,23.14,23.03,23.11,48000.0
2006-09-19 14:30:00,23.11,23.11,23.08,23.08,49200.0,23.11,23.11,23.08,23.08,49200.0
2006-09-19 15:00:00,23.08,23.14,23.06,23.12,76800.0,23.08,23.14,23.06,23.12,76800.0
2006-09-19 15:30:00,23.13,23.14,23.1,23.11,86800.0,23.13,23.14,23.1,23.11,86800.0
2006-09-20 09:30:00,23.11,23.42,23.03,23.42,52800.0,23.11,23.42,23.03,23.42,52800.0
2006-09-20 10:00:00,23.43,23.6,23.32,23.56,75200.0,23.43,23.6,23.32,23.56,75200.0
2006-09-20 10:30:00,23.57,23.71,23.38,23.45,132400.0,23.57,23.71,23.38,23.45,132400.0
2006-09-20 11:00:00,23.45,23.5,23.44,23.5,128400.0,23.45,23.5,23.44,23.5,128400.0
2006-09-20 11:30:00,23.48,23.5,23.46,23.48,12400.0,23.48,23.5,23.46,23.48,12400.0
2006-09-20 12:00:00,23.49,23.5,23.46,23.5,16400.0,23.49,23.5,23.46,23.5,16400.0
2006-09-20 12:30:00,23.49,23.51,23.47,23.51,15200.0,23.49,23.51,23.47,23.51,15200.0
2006-09-20 13:00:00,23.51,23.51,23.44,23.49,16800.0,23.51,23.51,23.44,23.49,16800.0
2006-09-20 13:30:00,23.48,23.54,23.46,23.54,63600.0,23.48,23.54,23.46,23.54,63600.0
2006-09-20 14:00:00,23.54,23.55,23.48,23.55,45200.0,23.54,23.55,23.48,23.55,45200.0
2006-09-20 14:30:00,23.51,23.53,23.47,23.51,39600.0,23.51,23.53,23.47,23.51,39600.0
2006-09-20 15:00:00,23.51,23.51,23.47,23.5,46800.0,23.51,23.51,23.47,23.5,46800.0
2006-09-20 15:30:00,23.5,23.52,23.47,23.48,199600.0,23.5,23.52,23.47,23.48,199600.0
2006-09-21 09:30:00,23.48,23.6,23.48,23.57,39200.0,23.48,23.6,23.48,23.57,39200.0
2006-09-21 10:00:00,23.56,23.56,23.42,23.48,21600.0,23.56,23.56,23.42,23.48,21600.0
2006-09-21 10:30:00,23.5,23.5,23.47,23.49,19200.0,23.5,23.5,23.47,23.49,19200.0
2006-09-21 11:00:00,23.5,23.51,23.49,23.51,29600.0,23.5,23.51,23.49,23.51,29600.0
2006-09-21 11:30:00,23.51,23.51,23.43,23.43,22400.0,23.51,23.51,23.43,23.43,22400.0
2006-09-21 12:00:00,23.43,23.5,23.31,23.34,34000.0,23.43,23.5,23.31,23.34,34000.0
2006-09-21 12:30:00,23.35,23.41,23.35,23.41,20400.0,23.35,23.41,23.35,23.41,20400.0
2006-09-21 13:00:00,23.41,23.46,23.4,23.45,17200.0,23.41,23.46,23.4,23.45,17200.0
2006-09-21 13:30:00,23.45,23.46,23.41,23.45,28400.0,23.45,23.46,23.41,23.45,28400.0
2006-09-21 14:00:00,23.45,23.47,23.43,23.46,32000.0,23.45,23.47,23.43,23.46,32000.0
2006-09-21 14:30:00,23.46,23.51,23.46,23.47,57600.0,23.46,23.51,23.46,23.47,57600.0
2006-09-21 15:00:00,23.47,23.48,23.35,23.4,36800.0,23.47,23.48,23.35,23.4,36800.0
2006-09-21 15:30:00,23.4,23.41,23.34,23.39,73600.0,23.4,23.41,23.34,23.39,73600.0
2006-09-22 09:30:00,23.31,23.43,23.27,23.3,30400.0,23.31,23.43,23.27,23.3,30400.0
2006-09-22 10:00:00,23.28,23.28,23.15,23.16,16000.0,23.28,23.28,23.15,23.16,16000.0
2006-09-22 10:30:00,23.15,23.18,23.15,23.15,10400.0,23.15,23.18,23.15,23.15,10400.0
2006-09-22 11:00:00,23.16,23.17,23.1,23.15,7200.0,23.16,23.17,23.1,23.15,7200.0
2006-09-22 11:30:00,23.18,23.26,23.18,23.25,19200.0,23.18,23.26,23.18,23.25,19200.0
2006-09-22 12:00:00,23.24,23.24,23.15,23.15,6400.0,23.24,23.24,23.15,23.15,6400.0
2006-09-22 12:30:00,23.15,23.15,23.09,23.1,4000.0,23.15,23.15,23.09,23.1,4000.0
2006-09-22 13:00:00,23.09,23.17,23.08,23.17,9600.0,23.09,23.17,23.08,23.17,9600.0
2006-09-22 13:30:00,23.19,23.19,23.14,23.15,7600.0,23.19,23.19,23.14,23.15,7600.0
2006-09-22 14:00:00,23.13,23.16,23.09,23.15,8000.0,23.13,23.16,23.09,23.15,8000.0
2006-09-22 14:30:00,23.14,23.16,23.13,23.15,8400.0,23.14,23.16,23.13,23.15,8400.0
2006-09-22 15:00:00,23.13,23.23,23.12,23.2,14400.0,23.13,23.23,23.12,23.2,14400.0
2006-09-22 15:30:00,23.19,23.22,23.16,23.17,38400.0,23.19,23.22,23.16,23.17,38400.0
2006-09-25 09:30:00,23.18,23.25,23.18,23.23,13600.0,23.18,23.25,23.18,23.23,13600.0
2006-09-25 10:00:00,23.24,23.25,23.2,23.24,20400.0,23.24,23.25,23.2,23.24,20400.0
2006-09-25 10:30:00,23.19,23.22,23.07,23.18,50400.0,23.19,23.22,23.07,23.18,50400.0
2006-09-25 11:00:00,23.17,23.19,23.15,23.15,8400.0,23.17,23.19,23.15,23.15,8400.0
2006-09-25 11:30:00,23.17,23.2,23.13,23.18,12000.0,23.17,23.2,23.13,23.18,12000.0
2006-09-25 12:00:00,23.17,23.18,23.13,23.18,12800.0,23.17,23.18,23.13,23.18,12800.0
2006-09-25 12:30:00,23.2,23.26,23.18,23.26,13200.0,23.2,23.26,23.18,23.26,13200.0
2006-09-25 13:00:00,23.26,23.29,23.24,23.24,7600.0,23.26,23.29,23.24,23.24,7600.0
2006-09-25 13:30:00,23.25,23.25,23.18,23.19,23200.0,23.25,23.25,23.18,23.19,23200.0
2006-09-25 14:00:00,23.2,23.22,23.15,23.16,18800.0,23.2,23.22,23.15,23.16,18800.0
2006-09-25 14:30:00,23.18,23.25,23.17,23.25,29200.0,23.18,23.25,23.17,23.25,29200.0
2006-09-25 15:00:00,23.24,23.28,23.22,23.22,104800.0,23.24,23.28,23.22,23.22,104800.0
2006-09-25 15:30:00,23.24,23.24,23.15,23.15,282000.0,23.24,23.24,23.15,23.15,282000.0
2006-09-26 09:30:00,23.09,23.28,23.09,23.22,53200.0,23.09,23.28,23.09,23.22,53200.0
2006-09-26 10:00:00,23.24,23.36,23.24,23.25,44800.0,23.24,23.36,23.24,23.25,44800.0
2006-09-26 10:30:00,23.25,23.26,23.19,23.19,66400.0,23.25,23.26,23.19,23.19,66400.0
2006-09-26 11:00:00,23.21,23.27,23.21,23.25,54400.0,23.21,23.27,23.21,23.25,54400.0
2006-09-26 11:30:00,23.25,23.25,23.2,23.2,19200.0,23.25,23.25,23.2,23.2,19200.0
2006-09-26 12:00:00,23.21,23.25,23.21,23.25,19600.0,23.21,23.25,23.21,23.25,19600.0
2006-09-26 12:30:00,23.25,23.25,23.22,23.24,12400.0,23.25,23.25,23.22,23.24,12400.0
2006-09-26 13:00:00,23.25,23.25,23.23,23.24,7600.0,23.25,23.25,23.23,23.24,7600.0
2006-09-26 13:30:00,23.22,23.25,23.2,23.25,10800.0,23.22,23.25,23.2,23.25,10800.0
2006-09-26 14:00:00,23.24,23.24,23.15,23.23,28400.0,23.24,23.24,23.15,23.23,28400.0
2006-09-26 14:30:00,23.23,23.23,23.16,23.16,34800.0,23.23,23.23,23.16,23.16,34800.0
2006-09-26 15:00:00,23.16,23.19,23.15,23.15,45600.0,23.16,23.19,23.15,23.15,45600.0
2006-09-26 15:30:00,23.15,23.21,23.12,23.16,166000.0,23.15,23.21,23.12,23.16,166000.0
2006-09-27 09:30:00,23.08,23.18,23.07,23.09,48800.0,23.08,23.18,23.07,23.09,48800.0
2006-09-27 10:00:00,23.09,23.09,22.95,23.0,65200.0,23.09,23.09,22.95,23.0,65200.0
2006-09-27 10:30:00,22.99,23.01,22.96,22.98,28000.0,22.99,23.01,22.96,22.98,28000.0
2006-09-27 11:00:00,22.98,23.04,22.98,23.04,33600.0,22.98,23.04,22.98,23.04,33600.0
2006-09-27 11:30:00,23.05,23.1,23.03,23.04,93200.0,23.05,23.1,23.03,23.04,93200.0
2006-09-27 12:00:00,23.04,23.04,22.99,22.99,145600.0,23.04,23.04,22.99,22.99,145600.0
2006-09-27 12:30:00,23.0,23.03,22.99,23.01,14400.0,23.0,23.03,22.99,23.01,14400.0
2006-09-27 13:00:00,23.01,23.05,23.01,23.05,24000.0,23.01,23.05,23.01,23.05,24000.0
2006-09-27 13:30:00,23.05,23.05,23.01,23.01,46000.0,23.05,23.05,23.01,23.01,46000.0
2006-09-27 14:00:00,23.01,23.02,23.0,23.0,48800.0,23.01,23.02,23.0,23.0,48800.0
2006-09-27 14:30:00,23.0,23.04,22.99,23.0,37600.0,23.0,23.04,22.99,23.0,37600.0
2006-09-27 15:00:00,23.0,23.0,22.94,22.99,46000.0,23.0,23.0,22.94,22.99,46000.0
2006-09-27 15:30:00,22.97,23.03,22.97,23.0,127600.0,22.97,23.03,22.97,23.0,127600.0
2006-09-28 09:30:00,22.95,23.06,22.91,23.01,70800.0,22.95,23.06,22.91,23.01,70800.0
2006-09-28 10:00:00,23.02,23.04,23.01,23.03,48000.0,23.02,23.04,23.01,23.03,48000.0
2006-09-28 10:30:00,23.03,23.03,22.96,23.01,111600.0,23.03,23.03,22.96,23.01,111600.0
2006-09-28 11:00:00,23.03,23.04,23.0,23.01,22800.0,23.03,23.04,23.0,23.01,22800.0
2006-09-28 11:30:00,23.01,23.03,22.96,22.98,40400.0,23.01,23.03,22.96,22.98,40400.0
2006-09-28 12:00:00,22.94,22.95,22.9,22.91,44800.0,22.94,22.95,22.9,22.91,44800.0
2006-09-28 12:30:00,22.91,22.93,22.89,22.9,45600.0,22.91,22.93,22.89,22.9,45600.0
2006-09-28 13:00:00,22.9,22.9,22.85,22.88,52800.0,22.9,22.9,22.85,22.88,52800.0
2006-09-28 13:30:00,22.87,22.88,22.83,22.84,63600.0,22.87,22.88,22.83,22.84,63600.0
2006-09-28 14:00:00,22.84,22.85,22.8,22.84,88400.0,22.84,22.85,22.8,22.84,88400.0
2006-09-28 14:30:00,22.82,22.83,22.77,22.79,90400.0,22.82,22.83,22.77,22.79,90400.0
2006-09-28 15:00:00,22.78,22.84,22.74,22.84,184800.0,22.78,22.84,22.74,22.84,184800.0
2006-09-28 15:30:00,22.83,22.85,22.71,22.71,377600.0,22.83,22.85,22.71,22.71,377600.0
2006-09-29 09:30:00,22.7,22.93,22.7,22.73,41600.0,22.7,22.93,22.7,22.73,41600.0
2006-09-29 10:00:00,22.71,22.75,22.52,22.64,182800.0,22.71,22.75,22.52,22.64,182800.0
2006-09-29 10:30:00,22.65,22.79,22.64,22.79,39600.0,22.65,22.79,22.64,22.79,39600.0
2006-09-29 11:00:00,22.79,22.81,22.74,22.81,51600.0,22.79,22.81,22.74,22.81,51600.0
2006-09-29 11:30:00,22.8,22.8,22.75,22.77,30000.0,22.8,22.8,22.75,22.77,30000.0
2006-09-29 12:00:00,22.76,22.83,22.75,22.81,104000.0,22.76,22.83,22.75,22.81,104000.0
2006-09-29 12:30:00,22.8,22.86,22.8,22.86,76800.0,22.8,22.86,22.8,22.86,76800.0
2006-09-29 13:00:00,22.86,22.88,22.84,22.88,42400.0,22.86,22.88,22.84,22.88,42400.0
2006-09-29 13:30:00,22.87,22.89,22.87,22.88,29600.0,22.87,22.89,22.87,22.88,29600.0
2006-09-29 14:00:00,22.88,22.88,22.81,22.85,49200.0,22.88,22.88,22.81,22.85,49200.0
2006-09-29 14:30:00,22.85,22.89,22.81,22.82,40000.0,22.85,22.89,22.81,22.82,40000.0
2006-09-29 15:00:00,22.84,22.85,22.78,22.85,60000.0,22.84,22.85,22.78,22.85,60000.0
2006-09-29 15:30:00,22.85,22.89,22.73,22.76,240800.0,22.85,22.89,22.73,22.76,240800.0
2006-10-02 09:30:00,22.72,22.9,22.61,22.64,75200.0,22.72,22.9,22.61,22.64,75200.0
2006-10-02 10:00:00,22.64,22.71,22.64,22.67,12000.0,22.64,22.71,22.64,22.67,12000.0
2006-10-02 10:30:00,22.67,22.87,22.67,22.85,38000.0,22.67,22.87,22.67,22.85,38000.0
2006-10-02 11:00:00,22.88,22.97,22.85,22.97,37600.0,22.88,22.97,22.85,22.97,37600.0
2006-10-02 11:30:00,22.97,23.0,22.95,22.95,31600.0,22.97,23.0,22.95,22.95,31600.0
2006-10-02 12:00:00,22.94,22.98,22.85,22.87,21200.0,22.94,22.98,22.85,22.87,21200.0
2006-10-02 12:30:00,22.87,22.93,22.82,22.82,20800.0,22.87,22.93,22.82,22.82,20800.0
2006-10-02 13:00:00,22.82,23.0,22.81,22.99,24000.0,22.82,23.0,22.81,22.99,24000.0
2006-10-02 13:30:00,22.98,22.98,22.79,22.79,33600.0,22.98,22.98,22.79,22.79,33600.0
2006-10-02 14:00:00,22.8,22.93,22.78,22.9,26400.0,22.8,22.93,22.78,22.9,26400.0
2006-10-02 14:30:00,22.93,22.93,22.79,22.81,22400.0,22.93,22.93,22.79,22.81,22400.0
2006-10-02 15:00:00,22.81,22.9,22.79,22.89,18400.0,22.81,22.9,22.79,22.89,18400.0
2006-10-02 15:30:00,22.9,22.94,22.82,22.83,43600.0,22.9,22.94,22.82,22.83,43600.0
2006-10-03 09:30:00,22.75,22.82,22.75,22.76,26000.0,22.75,22.82,22.75,22.76,26000.0
2006-10-03 10:00:00,22.75,22.78,22.71,22.77,31600.0,22.75,22.78,22.71,22.77,31600.0
2006-10-03 10:30:00,22.77,22.79,22.71,22.76,37600.0,22.77,22.79,22.71,22.76,37600.0
2006-10-03 11:00:00,22.75,22.8,22.71,22.77,64400.0,22.75,22.8,22.71,22.77,64400.0
2006-10-03 11:30:00,22.77,22.78,22.75,22.77,39600.0,22.77,22.78,22.75,22.77,39600.0
2006-10-03 12:00:00,22.76,22.82,22.76,22.82,34400.0,22.76,22.82,22.76,22.82,34400.0
2006-10-03 12:30:00,22.78,22.8,22.75,22.79,17200.0,22.78,22.8,22.75,22.79,17200.0
2006-10-03 13:00:00,22.79,22.79,22.75,22.75,40400.0,22.79,22.79,22.75,22.75,40400.0
2006-10-03 13:30:00,22.75,22.8,22.75,22.78,56800.0,22.75,22.8,22.75,22.78,56800.0
2006-10-03 14:00:00,22.78,22.8,22.77,22.79,38000.0,22.78,22.8,22.77,22.79,38000.0
2006-10-03 14:30:00,22.78,22.8,22.77,22.78,40000.0,22.78,22.8,22.77,22.78,40000.0
2006-10-03 15:00:00,22.79,22.8,22.78,22.8,56800.0,22.79,22.8,22.78,22.8,56800.0
2006-10-03 15:30:00,22.8,22.88,22.79,22.81,93600.0,22.8,22.88,22.79,22.81,93600.0
2006-10-04 09:30:00,22.74,22.95,22.73,22.93,17200.0,22.74,22.95,22.73,22.93,17200.0
2006-10-04 10:00:00,22.9,23.05,22.88,23.03,18400.0,22.9,23.05,22.88,23.03,18400.0
2006-10-04 10:30:00,23.03,23.04,22.98,22.98,28000.0,23.03,23.04,22.98,22.98,28000.0
2006-10-04 11:00:00,22.99,23.01,22.93,22.98,50800.0,22.99,23.01,22.93,22.98,50800.0
2006-10-04 11:30:00,23.0,23.02,22.92,22.98,24000.0,23.0,23.02,22.92,22.98,24000.0
2006-10-04 12:00:00,22.97,23.0,22.94,22.96,41200.0,22.97,23.0,22.94,22.96,41200.0
2006-10-04 12:30:00,22.96,23.02,22.94,23.02,86400.0,22.96,23.02,22.94,23.02,86400.0
2006-10-04 13:00:00,23.0,23.14,23.0,23.14,46000.0,23.0,23.14,23.0,23.14,46000.0
2006-10-04 13:30:00,23.14,23.34,23.14,23.26,66800.0,23.14,23.34,23.14,23.26,66800.0
2006-10-04 14:00:00,23.25,23.41,23.24,23.28,47200.0,23.25,23.41,23.24,23.28,47200.0
2006-10-04 14:30:00,23.24,23.31,23.19,23.28,22800.0,23.24,23.31,23.19,23.28,22800.0
2006-10-04 15:00:00,23.3,23.38,23.29,23.36,24800.0,23.3,23.38,23.29,23.36,24800.0
2006-10-04 15:30:00,23.36,23.38,23.27,23.31,86400.0,23.36,23.38,23.27,23.31,86400.0
2006-10-05 09:30:00,23.33,23.41,23.33,23.4,18400.0,23.33,23.41,23.33,23.4,18400.0
2006-10-05 10:00:00,23.42,23.44,23.38,23.43,20400.0,23.42,23.44,23.38,23.43,20400.0
2006-10-05 10:30:00,23.41,23.46,23.37,23.43,52400.0,23.41,23.46,23.37,23.43,52400.0
2006-10-05 11:00:00,23.43,23.45,23.39,23.39,223200.0,23.43,23.45,23.39,23.39,223200.0
2006-10-05 11:30:00,23.4,23.64,23.4,23.64,69600.0,23.4,23.64,23.4,23.64,69600.0
2006-10-05 12:00:00,23.65,23.72,23.6,23.64,67600.0,23.65,23.72,23.6,23.64,67600.0
2006-10-05 12:30:00,23.59,23.63,23.54,23.59,42000.0,23.59,23.63,23.54,23.59,42000.0
2006-10-05 13:00:00,23.59,23.61,23.54,23.58,33200.0,23.59,23.61,23.54,23.58,33200.0
2006-10-05 13:30:00,23.58,23.6,23.56,23.58,28400.0,23.58,23.6,23.56,23.58,28400.0
2006-10-05 14:00:00,23.58,23.6,23.52,23.53,35200.0,23.58,23.6,23.52,23.53,35200.0
2006-10-05 14:30:00,23.58,23.58,23.47,23.48,38000.0,23.58,23.58,23.47,23.48,38000.0
2006-10-05 15:00:00,23.49,23.55,23.48,23.51,31200.0,23.49,23.55,23.48,23.51,31200.0
2006-10-05 15:30:00,23.51,23.51,23.43,23.43,52400.0,23.51,23.51,23.43,23.43,52400.0
2006-10-06 09:30:00,23.36,23.4,23.34,23.39,30000.0,23.36,23.4,23.34,23.39,30000.0
2006-10-06 10:00:00,23.39,23.43,23.38,23.4,41200.0,23.39,23.43,23.38,23.4,41200.0
2006-10-06 10:30:00,23.41,23.56,23.39,23.48,48000.0,23.41,23.56,23.39,23.48,48000.0
2006-10-06 11:00:00,23.46,23.48,23.4,23.41,33600.0,23.46,23.48,23.4,23.41,33600.0
2006-10-06 11:30:00,23.4,23.42,23.4,23.4,17600.0,23.4,23.42,23.4,23.4,17600.0
2006-10-06 12:00:00,23.41,23.42,23.33,23.34,14400.0,23.41,23.42,23.33,23.34,14400.0
2006-10-06 12:30:00,23.36,23.46,23.36,23.44,11600.0,23.36,23.46,23.36,23.44,11600.0
2006-10-06 13:00:00,23.43,23.55,23.43,23.49,28400.0,23.43,23.55,23.43,23.49,28400.0
2006-10-06 13:30:00,23.48,23.49,23.43,23.48,18000.0,23.48,23.49,23.43,23.48,18000.0
2006-10-06 14:00:00,23.5,23.5,23.43,23.43,27600.0,23.5,23.5,23.43,23.43,27600.0
2006-10-06 14:30:00,23.43,23.46,23.43,23.44,24400.0,23.43,23.46,23.43,23.44,24400.0
2006-10-06 15:00:00,23.43,23.44,23.42,23.43,20800.0,23.43,23.44,23.42,23.43,20800.0
2006-10-06 15:30:00,23.43,23.47,23.42,23.44,47200.0,23.43,23.47,23.42,23.44,47200.0
2006-10-09 09:30:00,23.44,23.48,23.41,23.42,20000.0,23.44,23.48,23.41,23.42,20000.0
2006-10-09 10:00:00,23.41,23.43,23.39,23.4,43600.0,23.41,23.43,23.39,23.4,43600.0
2006-10-09 10:30:00,23.4,23.48,23.4,23.47,35200.0,23.4,23.48,23.4,23.47,35200.0
2006-10-09 11:00:00,23.46,23.46,23.42,23.44,15600.0,23.46,23.46,23.42,23.44,15600.0
2006-10-09 11:30:00,23.44,23.49,23.42,23.46,19200.0,23.44,23.49,23.42,23.46,19200.0
2006-10-09 12:00:00,23.46,23.46,23.41,23.43,14400.0,23.46,23.46,23.41,23.43,14400.0
2006-10-09 12:30:00,23.42,23.45,23.41,23.41,14800.0,23.42,23.45,23.41,23.41,14800.0
2006-10-09 13:00:00,23.41,23.44,23.4,23.43,25600.0,23.41,23.44,23.4,23.43,25600.0
2006-10-09 13:30:00,23.43,23.46,23.4,23.43,20000.0,23.43,23.46,23.4,23.43,20000.0
2006-10-09 14:00:00,23.42,23.46,23.41,23.46,19600.0,23.42,23.46,23.41,23.46,19600.0
2006-10-09 14:30:00,23.45,23.46,23.41,23.43,31200.0,23.45,23.46,23.41,23.43,31200.0
2006-10-09 15:00:00,23.42,23.44,23.4,23.42,55600.0,23.42,23.44,23.4,23.42,55600.0
2006-10-09 15:30:00,23.43,23.45,23.41,23.42,67600.0,23.43,23.45,23.41,23.42,67600.0
2006-10-10 09:30:00,23.38,23.43,23.3,23.36,22000.0,23.38,23.43,23.3,23.36,22000.0
2006-10-10 10:00:00,23.39,23.39,23.31,23.37,14000.0,23.39,23.39,23.31,23.37,14000.0
2006-10-10 10:30:00,23.4,23.46,23.4,23.46,35200.0,23.4,23.46,23.4,23.46,35200.0
2006-10-10 11:00:00,23.47,23.5,23.45,23.49,24000.0,23.47,23.5,23.45,23.49,24000.0
2006-10-10 11:30:00,23.49,23.49,23.45,23.49,37200.0,23.49,23.49,23.45,23.49,37200.0
2006-10-10 12:00:00,23.48,23.5,23.45,23.45,26400.0,23.48,23.5,23.45,23.45,26400.0
2006-10-10 12:30:00,23.45,23.47,23.45,23.47,20800.0,23.45,23.47,23.45,23.47,20800.0
2006-10-10 13:00:00,23.45,23.47,23.45,23.45,16400.0,23.45,23.47,23.45,23.45,16400.0
2006-10-10 13:30:00,23.45,23.46,23.42,23.42,42800.0,23.45,23.46,23.42,23.42,42800.0
2006-10-10 14:00:00,23.4,23.41,23.37,23.39,19600.0,23.4,23.41,23.37,23.39,19600.0
2006-10-10 14:30:00,23.39,23.45,23.39,23.43,27600.0,23.39,23.45,23.39,23.43,27600.0
2006-10-10 15:00:00,23.45,23.48,23.42,23.46,21200.0,23.45,23.48,23.42,23.46,21200.0
2006-10-10 15:30:00,23.44,23.55,23.43,23.5,250400.0,23.44,23.55,23.43,23.5,250400.0
2006-10-11 09:30:00,23.49,23.64,23.49,23.52,38800.0,23.49,23.64,23.49,23.52,38800.0
2006-10-11 10:00:00,23.54,23.55,23.52,23.52,5600.0,23.54,23.55,23.52,23.52,5600.0
2006-10-11 10:30:00,23.53,23.53,23.5,23.5,60400.0,23.53,23.53,23.5,23.5,60400.0
2006-10-11 11:00:00,23.5,23.52,23.49,23.52,16800.0,23.5,23.52,23.49,23.52,16800.0
2006-10-11 11:30:00,23.5,23.58,23.5,23.58,28800.0,23.5,23.58,23.5,23.58,28800.0
2006-10-11 12:00:00,23.61,23.63,23.56,23.6,26400.0,23.61,23.63,23.56,23.6,26400.0
2006-10-11 12:30:00,23.6,23.61,23.58,23.6,30800.0,23.6,23.61,23.58,23.6,30800.0
2006-10-11 13:00:00,23.61,23.63,23.57,23.6,10000.0,23.61,23.63,23.57,23.6,10000.0
2006-10-11 13:30:00,23.58,23.61,23.58,23.59,4000.0,23.58,23.61,23.58,23.59,4000.0
2006-10-11 14:00:00,23.58,23.58,23.5,23.5,28400.0,23.58,23.58,23.5,23.5,28400.0
2006-10-11 14:30:00,23.52,23.58,23.5,23.54,31200.0,23.52,23.58,23.5,23.54,31200.0
2006-10-11 15:00:00,23.54,23.58,23.51,23.51,13600.0,23.54,23.58,23.51,23.51,13600.0
2006-10-11 15:30:00,23.51,23.59,23.51,23.57,42000.0,23.51,23.59,23.51,23.57,42000.0
2006-10-12 09:30:00,23.49,23.61,23.49,23.52,34400.0,23.49,23.61,23.49,23.52,34400.0
2006-10-12 10:00:00,23.55,23.59,23.53,23.57,26800.0,23.55,23.59,23.53,23.57,26800.0
2006-10-12 10:30:00,23.55,23.62,23.55,23.6,15200.0,23.55,23.62,23.55,23.6,15200.0
2006-10-12 11:00:00,23.61,23.62,23.59,23.6,14400.0,23.61,23.62,23.59,23.6,14400.0
2006-10-12 11:30:00,23.59,23.65,23.59,23.6,25600.0,23.59,23.65,23.59,23.6,25600.0
2006-10-12 12:00:00,23.59,23.61,23.56,23.56,28400.0,23.59,23.61,23.56,23.56,28400.0
2006-10-12 12:30:00,23.58,23.61,23.58,23.6,8400.0,23.58,23.61,23.58,23.6,8400.0
2006-10-12 13:00:00,23.6,23.6,23.55,23.56,30800.0,23.6,23.6,23.55,23.56,30800.0
2006-10-12 13:30:00,23.55,23.62,23.55,23.6,20400.0,23.55,23.62,23.55,23.6,20400.0
2006-10-12 14:00:00,23.61,23.72,23.6,23.7,31600.0,23.61,23.72,23.6,23.7,31600.0
2006-10-12 14:30:00,23.72,23.72,23.61,23.61,44400.0,23.72,23.72,23.61,23.61,44400.0
2006-10-12 15:00:00,23.61,23.69,23.59,23.69,23600.0,23.61,23.69,23.59,23.69,23600.0
2006-10-12 15:30:00,23.68,23.69,23.6,23.65,56400.0,23.68,23.69,23.6,23.65,56400.0
2006-10-13 09:30:00,23.49,23.56,23.46,23.56,56000.0,23.49,23.56,23.46,23.56,56000.0
2006-10-13 10:00:00,23.54,23.57,23.5,23.57,13600.0,23.54,23.57,23.5,23.57,13600.0
2006-10-13 10:30:00,23.58,23.65,23.58,23.59,23200.0,23.58,23.65,23.58,23.59,23200.0
2006-10-13 11:00:00,23.58,23.59,23.53,23.57,22800.0,23.58,23.59,23.53,23.57,22800.0
2006-10-13 11:30:00,23.55,23.56,23.54,23.54,16800.0,23.55,23.56,23.54,23.54,16800.0
2006-10-13 12:00:00,23.55,23.55,23.5,23.51,44400.0,23.55,23.55,23.5,23.51,44400.0
2006-10-13 12:30:00,23.5,23.54,23.5,23.5,13200.0,23.5,23.54,23.5,23.5,13200.0
2006-10-13 13:00:00,23.5,23.55,23.5,23.55,34800.0,23.5,23.55,23.5,23.55,34800.0
2006-10-13 13:30:00,23.58,23.64,23.58,23.61,19200.0,23.58,23.64,23.58,23.61,19200.0
2006-10-13 14:00:00,23.61,23.61,23.53,23.53,26800.0,23.61,23.61,23.53,23.53,26800.0
2006-10-13 14:30:00,23.54,23.6,23.51,23.6,62400.0,23.54,23.6,23.51,23.6,62400.0
2006-10-13 15:00:00,23.59,23.62,23.58,23.6,38000.0,23.59,23.62,23.58,23.6,38000.0
2006-10-13 15:30:00,23.6,23.65,23.59,23.6,96800.0,23.6,23.65,23.59,23.6,96800.0
2006-10-16 09:30:00,23.73,23.73,23.56,23.67,19200.0,23.73,23.73,23.56,23.67,19200.0
2006-10-16 10:00:00,23.65,23.75,23.65,23.73,30000.0,23.65,23.75,23.65,23.73,30000.0
2006-10-16 10:30:00,23.74,23.75,23.71,23.72,14400.0,23.74,23.75,23.71,23.72,14400.0
2006-10-16 11:00:00,23.72,23.73,23.68,23.71,25600.0,23.72,23.73,23.68,23.71,25600.0
2006-10-16 11:30:00,23.72,23.75,23.7,23.75,62800.0,23.72,23.75,23.7,23.75,62800.0
2006-10-16 12:00:00,23.75,23.76,23.69,23.75,109600.0,23.75,23.76,23.69,23.75,109600.0
2006-10-16 12:30:00,23.77,23.8,23.75,23.77,26800.0,23.77,23.8,23.75,23.77,26800.0
2006-10-16 13:00:00,23.77,23.85,23.77,23.84,27200.0,23.77,23.85,23.77,23.84,27200.0
2006-10-16 13:30:00,23.84,23.87,23.75,23.75,50800.0,23.84,23.87,23.75,23.75,50800.0
2006-10-16 14:00:00,23.75,23.8,23.74,23.79,47200.0,23.75,23.8,23.74,23.79,47200.0
2006-10-16 14:30:00,23.79,23.8,23.75,23.79,42400.0,23.79,23.8,23.75,23.79,42400.0
2006-10-16 15:00:00,23.78,23.78,23.74,23.75,26400.0,23.78,23.78,23.74,23.75,26400.0
2006-10-16 15:30:00,23.75,23.81,23.75,23.78,146800.0,23.75,23.81,23.75,23.78,146800.0
2006-10-17 09:30:00,23.54,23.71,23.5,23.68,78400.0,23.54,23.71,23.5,23.68,78400.0
2006-10-17 10:00:00,23.69,23.69,23.65,23.69,10800.0,23.69,23.69,23.65,23.69,10800.0
2006-10-17 10:30:00,23.71,23.74,23.66,23.71,22400.0,23.71,23.74,23.66,23.71,22400.0
2006-10-17 11:00:00,23.72,23.78,23.7,23.75,30000.0,23.72,23.78,23.7,23.75,30000.0
2006-10-17 11:30:00,23.75,23.79,23.73,23.74,20800.0,23.75,23.79,23.73,23.74,20800.0
2006-10-17 12:00:00,23.75,23.83,23.75,23.8,26000.0,23.75,23.83,23.75,23.8,26000.0
2006-10-17 12:30:00,23.8,23.83,23.77,23.8,15600.0,23.8,23.83,23.77,23.8,15600.0
2006-10-17 13:00:00,23.8,23.84,23.78,23.79,22400.0,23.8,23.84,23.78,23.79,22400.0
2006-10-17 13:30:00,23.79,23.82,23.78,23.78,33600.0,23.79,23.82,23.78,23.78,33600.0
2006-10-17 14:00:00,23.77,23.83,23.77,23.8,44800.0,23.77,23.83,23.77,23.8,44800.0
2006-10-17 14:30:00,23.78,23.83,23.78,23.82,43600.0,23.78,23.83,23.78,23.82,43600.0
2006-10-17 15:00:00,23.83,23.86,23.76,23.8,66000.0,23.83,23.86,23.76,23.8,66000.0
2006-10-17 15:30:00,23.8,23.81,23.73,23.73,114400.0,23.8,23.81,23.73,23.73,114400.0
2006-10-18 09:30:00,23.77,23.81,23.6,23.75,74400.0,23.77,23.81,23.6,23.75,74400.0
2006-10-18 10:00:00,23.8,23.88,23.75,23.82,43200.0,23.8,23.88,23.75,23.82,43200.0
2006-10-18 10:30:00,23.82,23.82,23.75,23.79,30400.0,23.82,23.82,23.75,23.79,30400.0
2006-10-18 11:00:00,23.8,23.8,23.75,23.79,293600.0,23.8,23.8,23.75,23.79,293600.0
2006-10-18 11:30:00,23.77,23.79,23.75,23.78,417200.0,23.77,23.79,23.75,23.78,417200.0
2006-10-18 12:00:00,23.77,23.78,23.75,23.77,11600.0,23.77,23.78,23.75,23.77,11600.0
2006-10-18 12:30:00,23.78,23.78,23.75,23.75,16400.0,23.78,23.78,23.75,23.75,16400.0
2006-10-18 13:00:00,23.75,23.77,23.75,23.75,11200.0,23.75,23.77,23.75,23.75,11200.0
2006-10-18 13:30:00,23.75,23.76,23.71,23.75,54000.0,23.75,23.76,23.71,23.75,54000.0
2006-10-18 14:00:00,23.74,23.75,23.69,23.75,41600.0,23.74,23.75,23.69,23.75,41600.0
2006-10-18 14:30:00,23.75,23.76,23.72,23.75,44000.0,23.75,23.76,23.72,23.75,44000.0
2006-10-18 15:00:00,23.75,23.76,23.73,23.73,33200.0,23.75,23.76,23.73,23.73,33200.0
2006-10-18 15:30:00,23.73,23.75,23.73,23.75,98800.0,23.73,23.75,23.73,23.75,98800.0
2006-10-19 09:30:00,23.66,23.72,23.61,23.7,11600.0,23.66,23.72,23.61,23.7,11600.0
2006-10-19 10:00:00,23.73,23.75,23.7,23.7,12400.0,23.73,23.75,23.7,23.7,12400.0
2006-10-19 10:30:00,23.7,23.71,23.67,23.71,21600.0,23.7,23.71,23.67,23.71,21600.0
2006-10-19 11:00:00,23.71,23.71,23.63,23.64,36000.0,23.71,23.71,23.63,23.64,36000.0
2006-10-19 11:30:00,23.63,23.66,23.59,23.65,137600.0,23.63,23.66,23.59,23.65,137600.0
2006-10-19 12:00:00,23.66,23.67,23.6,23.63,20800.0,23.66,23.67,23.6,23.63,20800.0
2006-10-19 12:30:00,23.61,23.66,23.61,23.66,14400.0,23.61,23.66,23.61,23.66,14400.0
2006-10-19 13:00:00,23.65,23.68,23.63,23.66,43600.0,23.65,23.68,23.63,23.66,43600.0
2006-10-19 13:30:00,23.66,23.68,23.65,23.68,29200.0,23.66,23.68,23.65,23.68,29200.0
2006-10-19 14:00:00,23.69,23.7,23.66,23.68,18400.0,23.69,23.7,23.66,23.68,18400.0
2006-10-19 14:30:00,23.68,23.7,23.67,23.69,28000.0,23.68,23.7,23.67,23.69,28000.0
2006-10-19 15:00:00,23.68,23.68,23.64,23.65,36800.0,23.68,23.68,23.64,23.65,36800.0
2006-10-19 15:30:00,23.66,23.68,23.64,23.64,86000.0,23.66,23.68,23.64,23.64,86000.0
2006-10-20 09:30:00,23.64,23.74,23.63,23.67,28800.0,23.64,23.74,23.63,23.67,28800.0
2006-10-20 10:00:00,23.64,23.7,23.63,23.68,15600.0,23.64,23.7,23.63,23.68,15600.0
2006-10-20 10:30:00,23.67,23.69,23.64,23.66,17200.0,23.67,23.69,23.64,23.66,17200.0
2006-10-20 11:00:00,23.65,23.69,23.64,23.69,16400.0,23.65,23.69,23.64,23.69,16400.0
2006-10-20 11:30:00,23.68,23.7,23.66,23.68,18400.0,23.68,23.7,23.66,23.68,18400.0
2006-10-20 12:00:00,23.68,23.7,23.65,23.68,18800.0,23.68,23.7,23.65,23.68,18800.0
2006-10-20 12:30:00,23.68,23.7,23.66,23.7,13200.0,23.68,23.7,23.66,23.7,13200.0
2006-10-20 13:00:00,23.7,23.7,23.66,23.66,19200.0,23.7,23.7,23.66,23.66,19200.0
2006-10-20 13:30:00,23.66,23.74,23.66,23.68,30400.0,23.66,23.74,23.66,23.68,30400.0
2006-10-20 14:00:00,23.7,23.71,23.68,23.68,24000.0,23.7,23.71,23.68,23.68,24000.0
2006-10-20 14:30:00,23.68,23.7,23.68,23.7,29600.0,23.68,23.7,23.68,23.7,29600.0
2006-10-20 15:00:00,23.7,23.71,23.68,23.71,47600.0,23.7,23.71,23.68,23.71,47600.0
2006-10-20 15:30:00,23.7,23.71,23.61,23.63,96000.0,23.7,23.71,23.61,23.63,96000.0
2006-10-23 09:30:00,23.59,23.71,23.53,23.63,52800.0,23.59,23.71,23.53,23.63,52800.0
2006-10-23 10:00:00,23.63,23.73,23.63,23.68,35600.0,23.63,23.73,23.63,23.68,35600.0
2006-10-23 10:30:00,23.68,23.71,23.58,23.65,36800.0,23.68,23.71,23.58,23.65,36800.0
2006-10-23 11:00:00,23.64,23.71,23.63,23.63,35200.0,23.64,23.71,23.63,23.63,35200.0
2006-10-23 11:30:00,23.64,23.68,23.64,23.65,31200.0,23.64,23.68,23.64,23.65,31200.0
2006-10-23 12:00:00,23.66,23.66,23.54,23.57,150800.0,23.66,23.66,23.54,23.57,150800.0
2006-10-23 12:30:00,23.58,23.59,23.58,23.58,26000.0,23.58,23.59,23.58,23.58,26000.0
2006-10-23 13:00:00,23.57,23.62,23.53,23.6,30000.0,23.57,23.62,23.53,23.6,30000.0
2006-10-23 13:30:00,23.6,23.61,23.58,23.58,27600.0,23.6,23.61,23.58,23.58,27600.0
2006-10-23 14:00:00,23.58,23.6,23.57,23.58,31600.0,23.58,23.6,23.57,23.58,31600.0
2006-10-23 14:30:00,23.59,23.6,23.54,23.59,23200.0,23.59,23.6,23.54,23.59,23200.0
2006-10-23 15:00:00,23.59,23.61,23.5,23.61,92000.0,23.59,23.61,23.5,23.61,92000.0
2006-10-23 15:30:00,23.61,23.62,23.56,23.58,132400.0,23.61,23.62,23.56,23.58,132400.0
2006-10-24 09:30:00,23.62,23.65,23.5,23.56,25600.0,23.62,23.65,23.5,23.56,25600.0
2006-10-24 10:00:00,23.55,23.57,23.48,23.57,27600.0,23.55,23.57,23.48,23.57,27600.0
2006-10-24 10:30:00,23.57,23.58,23.5,23.54,18400.0,23.57,23.58,23.5,23.54,18400.0
2006-10-24 11:00:00,23.56,23.58,23.53,23.55,25200.0,23.56,23.58,23.53,23.55,25200.0
2006-10-24 11:30:00,23.54,23.55,23.47,23.54,24400.0,23.54,23.55,23.47,23.54,24400.0
2006-10-24 12:00:00,23.53,23.55,23.51,23.52,15600.0,23.53,23.55,23.51,23.52,15600.0
2006-10-24 12:30:00,23.52,23.53,23.46,23.47,30400.0,23.52,23.53,23.46,23.47,30400.0
2006-10-24 13:00:00,23.47,23.5,23.44,23.5,32000.0,23.47,23.5,23.44,23.5,32000.0
2006-10-24 13:30:00,23.5,23.54,23.48,23.52,19600.0,23.5,23.54,23.48,23.52,19600.0
2006-10-24 14:00:00,23.51,23.54,23.5,23.5,40400.0,23.51,23.54,23.5,23.5,40400.0
2006-10-24 14:30:00,23.5,23.52,23.5,23.5,24000.0,23.5,23.52,23.5,23.5,24000.0
2006-10-24 15:00:00,23.5,23.52,23.47,23.47,67600.0,23.5,23.52,23.47,23.47,67600.0
2006-10-24 15:30:00,23.47,23.6,23.47,23.49,144800.0,23.47,23.6,23.47,23.49,144800.0
2006-10-25 09:30:00,23.54,23.54,23.47,23.49,43200.0,23.54,23.54,23.47,23.49,43200.0
2006-10-25 10:00:00,23.49,23.51,23.44,23.5,36000.0,23.49,23.51,23.44,23.5,36000.0
2006-10-25 10:30:00,23.5,23.5,23.39,23.42,37600.0,23.5,23.5,23.39,23.42,37600.0
2006-10-25 11:00:00,23.42,23.51,23.39,23.44,38800.0,23.42,23.51,23.39,23.44,38800.0
2006-10-25 11:30:00,23.44,23.5,23.43,23.49,15200.0,23.44,23.5,23.43,23.49,15200.0
2006-10-25 12:00:00,23.48,23.51,23.43,23.46,18800.0,23.48,23.51,23.43,23.46,18800.0
2006-10-25 12:30:00,23.45,23.47,23.42,23.44,8800.0,23.45,23.47,23.42,23.44,8800.0
2006-10-25 13:00:00,23.44,23.5,23.44,23.45,12000.0,23.44,23.5,23.44,23.45,12000.0
2006-10-25 13:30:00,23.45,23.46,23.4,23.4,19600.0,23.45,23.46,23.4,23.4,19600.0
2006-10-25 14:00:00,23.4,23.4,23.3,23.3,32800.0,23.4,23.4,23.3,23.3,32800.0
2006-10-25 14:30:00,23.31,23.38,23.31,23.34,18400.0,23.31,23.38,23.31,23.34,18400.0
2006-10-25 15:00:00,23.34,23.43,23.34,23.38,58400.0,23.34,23.43,23.34,23.38,58400.0
2006-10-25 15:30:00,23.39,23.45,23.37,23.4,56400.0,23.39,23.45,23.37,23.4,56400.0
2006-10-26 09:30:00,23.34,23.36,23.31,23.34,36800.0,23.34,23.36,23.31,23.34,36800.0
2006-10-26 10:00:00,23.34,23.38,23.32,23.35,29600.0,23.34,23.38,23.32,23.35,29600.0
2006-10-26 10:30:00,23.36,23.38,23.35,23.36,25200.0,23.36,23.38,23.35,23.36,25200.0
2006-10-26 11:00:00,23.37,23.38,23.36,23.37,17600.0,23.37,23.38,23.36,23.37,17600.0
2006-10-26 11:30:00,23.37,23.4,23.36,23.4,47600.0,23.37,23.4,23.36,23.4,47600.0
2006-10-26 12:00:00,23.39,23.4,23.36,23.38,26400.0,23.39,23.4,23.36,23.38,26400.0
2006-10-26 12:30:00,23.38,23.4,23.37,23.4,24400.0,23.38,23.4,23.37,23.4,24400.0
2006-10-26 13:00:00,23.39,23.41,23.38,23.4,35600.0,23.39,23.41,23.38,23.4,35600.0
2006-10-26 13:30:00,23.43,23.45,23.41,23.43,45600.0,23.43,23.45,23.41,23.43,45600.0
2006-10-26 14:00:00,23.43,23.56,23.43,23.5,94000.0,23.43,23.56,23.43,23.5,94000.0
2006-10-26 14:30:00,23.53,23.65,23.53,23.65,41600.0,23.53,23.65,23.53,23.65,41600.0
2006-10-26 15:00:00,23.65,23.71,23.6,23.71,33200.0,23.65,23.71,23.6,23.71,33200.0
2006-10-26 15:30:00,23.68,23.88,23.66,23.77,265600.0,23.68,23.88,23.66,23.77,265600.0
2006-10-27 09:30:00,22.81,23.25,22.51,22.6,333600.0,22.81,23.25,22.51,22.6,333600.0
2006-10-27 10:00:00,22.6,22.83,22.6,22.82,113600.0,22.6,22.83,22.6,22.82,113600.0
2006-10-27 10:30:00,22.77,23.13,22.75,23.02,109200.0,22.77,23.13,22.75,23.02,109200.0
2006-10-27 11:00:00,23.02,23.02,22.79,22.93,54800.0,23.02,23.02,22.79,22.93,54800.0
2006-10-27 11:30:00,22.92,22.98,22.74,22.75,78400.0,22.92,22.98,22.74,22.75,78400.0
2006-10-27 12:00:00,22.75,22.77,22.56,22.57,46400.0,22.75,22.77,22.56,22.57,46400.0
2006-10-27 12:30:00,22.57,22.59,22.45,22.47,122000.0,22.57,22.59,22.45,22.47,122000.0
2006-10-27 13:00:00,22.46,22.5,22.35,22.41,206400.0,22.46,22.5,22.35,22.41,206400.0
2006-10-27 13:30:00,22.41,22.52,22.41,22.49,88000.0,22.41,22.52,22.41,22.49,88000.0
2006-10-27 14:00:00,22.48,22.54,22.32,22.39,140400.0,22.48,22.54,22.32,22.39,140400.0
2006-10-27 14:30:00,22.4,22.47,22.21,22.24,102800.0,22.4,22.47,22.21,22.24,102800.0
2006-10-27 15:00:00,22.23,22.23,21.81,21.83,224800.0,22.23,22.23,21.81,21.83,224800.0
2006-10-27 15:30:00,21.81,22.18,21.53,22.09,469200.0,21.81,22.18,21.53,22.09,469200.0
2006-10-30 09:30:00,22.11,22.13,21.67,21.67,298800.0,22.11,22.13,21.67,21.67,298800.0
2006-10-30 10:00:00,21.67,21.74,21.56,21.58,118000.0,21.67,21.74,21.56,21.58,118000.0
2006-10-30 10:30:00,21.58,21.62,21.49,21.5,164800.0,21.58,21.62,21.49,21.5,164800.0
2006-10-30 11:00:00,21.52,21.59,21.49,21.5,130400.0,21.52,21.59,21.49,21.5,130400.0
2006-10-30 11:30:00,21.51,21.52,21.42,21.43,132000.0,21.51,21.52,21.42,21.43,132000.0
2006-10-30 12:00:00,21.44,21.5,21.42,21.48,90400.0,21.44,21.5,21.42,21.48,90400.0
2006-10-30 12:30:00,21.49,21.5,21.42,21.48,80800.0,21.49,21.5,21.42,21.48,80800.0
2006-10-30 13:00:00,21.48,21.53,21.46,21.48,74800.0,21.48,21.53,21.46,21.48,74800.0
2006-10-30 13:30:00,21.48,21.54,21.48,21.5,72000.0,21.48,21.54,21.48,21.5,72000.0
2006-10-30 14:00:00,21.49,21.49,21.41,21.42,53600.0,21.49,21.49,21.41,21.42,53600.0
2006-10-30 14:30:00,21.42,21.48,21.42,21.45,87600.0,21.42,21.48,21.42,21.45,87600.0
2006-10-30 15:00:00,21.45,21.45,21.36,21.39,96400.0,21.45,21.45,21.36,21.39,96400.0
2006-10-30 15:30:00,21.42,21.43,21.32,21.37,231600.0,21.42,21.43,21.32,21.37,231600.0
2006-10-31 09:30:00,21.27,21.37,21.15,21.34,132000.0,21.27,21.37,21.15,21.34,132000.0
2006-10-31 10:00:00,21.34,21.34,21.3,21.31,54400.0,21.34,21.34,21.3,21.31,54400.0
2006-10-31 10:30:00,21.31,21.31,21.24,21.24,70400.0,21.31,21.31,21.24,21.24,70400.0
2006-10-31 11:00:00,21.24,21.26,21.18,21.2,104400.0,21.24,21.26,21.18,21.2,104400.0
2006-10-31 11:30:00,21.2,21.22,21.16,21.18,63600.0,21.2,21.22,21.16,21.18,63600.0
2006-10-31 12:00:00,21.19,21.2,21.12,21.16,78800.0,21.19,21.2,21.12,21.16,78800.0
2006-10-31 12:30:00,21.16,21.16,20.93,21.01,115200.0,21.16,21.16,20.93,21.01,115200.0
2006-10-31 13:00:00,21.0,21.01,20.9,20.92,157600.0,21.0,21.01,20.9,20.92,157600.0
2006-10-31 13:30:00,20.93,20.93,20.69,20.72,133200.0,20.93,20.93,20.69,20.72,133200.0
2006-10-31 14:00:00,20.71,20.94,20.7,20.92,152800.0,20.71,20.94,20.7,20.92,152800.0
2006-10-31 14:30:00,20.92,20.93,20.78,20.82,99600.0,20.92,20.93,20.78,20.82,99600.0
2006-10-31 15:00:00,20.77,20.81,20.72,20.75,161600.0,20.77,20.81,20.72,20.75,161600.0
2006-10-31 15:30:00,20.75,20.82,20.75,20.79,270800.0,20.75,20.82,20.75,20.79,270800.0
2006-11-01 09:30:00,20.88,21.0,20.81,20.99,87200.0,20.88,21.0,20.81,20.99,87200.0
2006-11-01 10:00:00,20.99,21.03,20.95,20.99,70400.0,20.99,21.03,20.95,20.99,70400.0
2006-11-01 10:30:00,20.99,21.08,20.96,21.07,77600.0,20.99,21.08,20.96,21.07,77600.0
2006-11-01 11:00:00,21.06,21.06,20.93,21.04,46000.0,21.06,21.06,20.93,21.04,46000.0
2006-11-01 11:30:00,21.03,21.04,20.97,21.01,21200.0,21.03,21.04,20.97,21.01,21200.0
2006-11-01 12:00:00,21.04,21.04,20.97,20.99,25600.0,21.04,21.04,20.97,20.99,25600.0
2006-11-01 12:30:00,20.99,21.02,20.99,20.99,11600.0,20.99,21.02,20.99,20.99,11600.0
2006-11-01 13:00:00,20.99,21.01,20.98,20.99,9600.0,20.99,21.01,20.98,20.99,9600.0
2006-11-01 13:30:00,21.0,21.0,20.97,20.98,40000.0,21.0,21.0,20.97,20.98,40000.0
2006-11-01 14:00:00,20.98,21.0,20.93,20.95,50000.0,20.98,21.0,20.93,20.95,50000.0
2006-11-01 14:30:00,20.96,20.98,20.95,20.97,52000.0,20.96,20.98,20.95,20.97,52000.0
2006-11-01 15:00:00,20.97,20.97,20.85,20.86,60000.0,20.97,20.97,20.85,20.86,60000.0
2006-11-01 15:30:00,20.87,20.91,20.8,20.82,90800.0,20.87,20.91,20.8,20.82,90800.0
2006-11-02 09:30:00,20.76,20.92,20.74,20.82,76800.0,20.76,20.92,20.74,20.82,76800.0
2006-11-02 10:00:00,20.82,20.9,20.77,20.78,82000.0,20.82,20.9,20.77,20.78,82000.0
2006-11-02 10:30:00,20.76,20.79,20.62,20.74,112000.0,20.76,20.79,20.62,20.74,112000.0
2006-11-02 11:00:00,20.74,20.75,20.66,20.68,46000.0,20.74,20.75,20.66,20.68,46000.0
2006-11-02 11:30:00,20.68,20.68,20.57,20.57,41200.0,20.68,20.68,20.57,20.57,41200.0
2006-11-02 12:00:00,20.58,20.63,20.54,20.58,39200.0,20.58,20.63,20.54,20.58,39200.0
2006-11-02 12:30:00,20.59,20.61,20.58,20.6,16800.0,20.59,20.61,20.58,20.6,16800.0
2006-11-02 13:00:00,20.59,20.59,20.49,20.53,50000.0,20.59,20.59,20.49,20.53,50000.0
2006-11-02 13:30:00,20.53,20.6,20.51,20.6,40400.0,20.53,20.6,20.51,20.6,40400.0
2006-11-02 14:00:00,20.59,20.63,20.58,20.6,47200.0,20.59,20.63,20.58,20.6,47200.0
2006-11-02 14:30:00,20.59,20.61,20.54,20.58,93200.0,20.59,20.61,20.54,20.58,93200.0
2006-11-02 15:00:00,20.57,20.61,20.54,20.6,114800.0,20.57,20.61,20.54,20.6,114800.0
2006-11-02 15:30:00,20.61,20.69,20.58,20.61,150800.0,20.61,20.69,20.58,20.61,150800.0
2006-11-03 09:30:00,20.7,20.79,20.6,20.79,158800.0,20.7,20.79,20.6,20.79,158800.0
2006-11-03 10:00:00,20.79,20.79,20.72,20.73,57200.0,20.79,20.79,20.72,20.73,57200.0
2006-11-03 10:30:00,20.74,20.75,20.66,20.7,68400.0,20.74,20.75,20.66,20.7,68400.0
2006-11-03 11:00:00,20.7,20.72,20.62,20.62,52000.0,20.7,20.72,20.62,20.62,52000.0
2006-11-03 11:30:00,20.63,20.63,20.54,20.58,30400.0,20.63,20.63,20.54,20.58,30400.0
2006-11-03 12:00:00,20.58,20.63,20.51,20.63,74000.0,20.58,20.63,20.51,20.63,74000.0
2006-11-03 12:30:00,20.63,20.68,20.63,20.66,61200.0,20.63,20.68,20.63,20.66,61200.0
2006-11-03 13:00:00,20.66,20.68,20.65,20.67,40400.0,20.66,20.68,20.65,20.67,40400.0
2006-11-03 13:30:00,20.67,20.69,20.66,20.66,62000.0,20.67,20.69,20.66,20.66,62000.0
2006-11-03 14:00:00,20.66,20.66,20.64,20.65,20800.0,20.66,20.66,20.64,20.65,20800.0
2006-11-03 14:30:00,20.65,20.68,20.65,20.67,59600.0,20.65,20.68,20.65,20.67,59600.0
2006-11-03 15:00:00,20.67,20.67,20.64,20.66,87600.0,20.67,20.67,20.64,20.66,87600.0
2006-11-03 15:30:00,20.66,20.68,20.6,20.6,177600.0,20.66,20.68,20.6,20.6,177600.0
2006-11-06 09:30:00,20.59,20.73,20.51,20.7,76000.0,20.59,20.73,20.51,20.7,76000.0
2006-11-06 10:00:00,20.7,20.75,20.69,20.74,48400.0,20.7,20.75,20.69,20.74,48400.0
2006-11-06 10:30:00,20.75,20.85,20.73,20.76,80000.0,20.75,20.85,20.73,20.76,80000.0
2006-11-06 11:00:00,20.76,20.76,20.7,20.75,19200.0,20.76,20.76,20.7,20.75,19200.0
2006-11-06 11:30:00,20.75,20.79,20.75,20.76,13200.0,20.75,20.79,20.75,20.76,13200.0
2006-11-06 12:00:00,20.79,20.81,20.78,20.79,17600.0,20.79,20.81,20.78,20.79,17600.0
2006-11-06 12:30:00,20.79,20.79,20.77,20.79,9600.0,20.79,20.79,20.77,20.79,9600.0
2006-11-06 13:00:00,20.79,20.83,20.78,20.8,32000.0,20.79,20.83,20.78,20.8,32000.0
2006-11-06 13:30:00,20.78,20.81,20.78,20.78,14800.0,20.78,20.81,20.78,20.78,14800.0
2006-11-06 14:00:00,20.78,20.78,20.75,20.77,19200.0,20.78,20.78,20.75,20.77,19200.0
2006-11-06 14:30:00,20.77,20.77,20.74,20.75,29600.0,20.77,20.77,20.74,20.75,29600.0
2006-11-06 15:00:00,20.75,20.76,20.75,20.76,45200.0,20.75,20.76,20.75,20.76,45200.0
2006-11-06 15:30:00,20.76,20.76,20.74,20.75,114000.0,20.76,20.76,20.74,20.75,114000.0
2006-11-07 09:30:00,20.84,20.84,20.7,20.79,31600.0,20.84,20.84,20.7,20.79,31600.0
2006-11-07 10:00:00,20.79,20.88,20.79,20.88,39200.0,20.79,20.88,20.79,20.88,39200.0
2006-11-07 10:30:00,20.88,20.92,20.86,20.92,77200.0,20.88,20.92,20.86,20.92,77200.0
2006-11-07 11:00:00,20.91,20.92,20.87,20.88,55200.0,20.91,20.92,20.87,20.88,55200.0
2006-11-07 11:30:00,20.88,20.9,20.88,20.9,52800.0,20.88,20.9,20.88,20.9,52800.0
2006-11-07 12:00:00,20.9,20.91,20.87,20.89,40000.0,20.9,20.91,20.87,20.89,40000.0
2006-11-07 12:30:00,20.88,20.88,20.87,20.88,46400.0,20.88,20.88,20.87,20.88,46400.0
2006-11-07 13:00:00,20.88,20.88,20.84,20.85,19600.0,20.88,20.88,20.84,20.85,19600.0
2006-11-07 13:30:00,20.86,20.86,20.84,20.84,7600.0,20.86,20.86,20.84,20.84,7600.0
2006-11-07 14:00:00,20.83,20.85,20.73,20.73,74800.0,20.83,20.85,20.73,20.73,74800.0
2006-11-07 14:30:00,20.75,20.82,20.75,20.81,56000.0,20.75,20.82,20.75,20.81,56000.0
2006-11-07 15:00:00,20.81,20.85,20.81,20.83,82800.0,20.81,20.85,20.81,20.83,82800.0
2006-11-07 15:30:00,20.83,20.89,20.81,20.81,90000.0,20.83,20.89,20.81,20.81,90000.0
2006-11-08 09:30:00,20.89,21.19,20.88,21.14,192800.0,20.89,21.19,20.88,21.14,192800.0
2006-11-08 10:00:00,21.14,21.14,21.07,21.11,94400.0,21.14,21.14,21.07,21.11,94400.0
2006-11-08 10:30:00,21.11,21.21,21.11,21.21,64000.0,21.11,21.21,21.11,21.21,64000.0
2006-11-08 11:00:00,21.21,21.26,21.13,21.15,51200.0,21.21,21.26,21.13,21.15,51200.0
2006-11-08 11:30:00,21.17,21.24,21.15,21.18,30800.0,21.17,21.24,21.15,21.18,30800.0
2006-11-08 12:00:00,21.18,21.19,21.1,21.1,20400.0,21.18,21.19,21.1,21.1,20400.0
2006-11-08 12:30:00,21.1,21.18,21.08,21.14,22000.0,21.1,21.18,21.08,21.14,22000.0
2006-11-08 13:00:00,21.11,21.14,21.1,21.12,14000.0,21.11,21.14,21.1,21.12,14000.0
2006-11-08 13:30:00,21.14,21.18,21.14,21.17,28800.0,21.14,21.18,21.14,21.17,28800.0
2006-11-08 14:00:00,21.17,21.25,21.17,21.25,28800.0,21.17,21.25,21.17,21.25,28800.0
2006-11-08 14:30:00,21.24,21.3,21.22,21.22,27200.0,21.24,21.3,21.22,21.22,27200.0
2006-11-08 15:00:00,21.21,21.25,21.18,21.19,90800.0,21.21,21.25,21.18,21.19,90800.0
2006-11-08 15:30:00,21.19,21.22,21.16,21.22,81600.0,21.19,21.22,21.16,21.22,81600.0
2006-11-09 09:30:00,21.25,21.27,21.13,21.17,60800.0,21.25,21.27,21.13,21.17,60800.0
2006-11-09 10:00:00,21.16,21.2,21.1,21.17,56400.0,21.16,21.2,21.1,21.17,56400.0
2006-11-09 10:30:00,21.17,21.27,21.16,21.24,55200.0,21.17,21.27,21.16,21.24,55200.0
2006-11-09 11:00:00,21.23,21.24,21.13,21.17,37600.0,21.23,21.24,21.13,21.17,37600.0
2006-11-09 11:30:00,21.17,21.23,21.15,21.19,30400.0,21.17,21.23,21.15,21.19,30400.0
2006-11-09 12:00:00,21.18,21.18,21.08,21.08,61600.0,21.18,21.18,21.08,21.08,61600.0
2006-11-09 12:30:00,21.09,21.16,21.08,21.13,53600.0,21.09,21.16,21.08,21.13,53600.0
2006-11-09 13:00:00,21.14,21.16,21.1,21.12,117600.0,21.14,21.16,21.1,21.12,117600.0
2006-11-09 13:30:00,21.12,21.15,21.1,21.12,46400.0,21.12,21.15,21.1,21.12,46400.0
2006-11-09 14:00:00,21.12,21.23,21.12,21.17,96000.0,21.12,21.23,21.12,21.17,96000.0
2006-11-09 14:30:00,21.16,21.18,21.11,21.12,83600.0,21.16,21.18,21.11,21.12,83600.0
2006-11-09 15:00:00,21.13,21.13,21.11,21.11,68800.0,21.13,21.13,21.11,21.11,68800.0
2006-11-09 15:30:00,21.11,21.13,21.1,21.1,154000.0,21.11,21.13,21.1,21.1,154000.0
2006-11-10 09:30:00,21.16,21.18,20.95,20.96,31600.0,21.16,21.18,20.95,20.96,31600.0
2006-11-10 10:00:00,20.99,21.02,20.95,20.98,31600.0,20.99,21.02,20.95,20.98,31600.0
2006-11-10 10:30:00,20.98,21.02,20.98,20.99,20000.0,20.98,21.02,20.98,20.99,20000.0
2006-11-10 11:00:00,20.99,21.01,20.98,21.01,24000.0,20.99,21.01,20.98,21.01,24000.0
2006-11-10 11:30:00,21.01,21.06,20.99,20.99,20000.0,21.01,21.06,20.99,20.99,20000.0
2006-11-10 12:00:00,20.98,21.0,20.98,20.98,21600.0,20.98,21.0,20.98,20.98,21600.0
2006-11-10 12:30:00,20.98,20.99,20.98,20.98,15200.0,20.98,20.99,20.98,20.98,15200.0
2006-11-10 13:00:00,20.98,20.99,20.98,20.98,16000.0,20.98,20.99,20.98,20.98,16000.0
2006-11-10 13:30:00,20.98,21.0,20.97,20.98,23200.0,20.98,21.0,20.97,20.98,23200.0
2006-11-10 14:00:00,20.97,20.99,20.96,20.98,30800.0,20.97,20.99,20.96,20.98,30800.0
2006-11-10 14:30:00,20.98,20.99,20.98,20.98,22400.0,20.98,20.99,20.98,20.98,22400.0
2006-11-10 15:00:00,20.98,21.02,20.98,21.02,61200.0,20.98,21.02,20.98,21.02,61200.0
2006-11-10 15:30:00,21.02,21.07,20.99,21.06,96000.0,21.02,21.07,20.99,21.06,96000.0
2006-11-13 09:30:00,21.11,21.11,21.04,21.05,109600.0,21.11,21.11,21.04,21.05,109600.0
2006-11-13 10:00:00,21.05,21.1,21.0,21.0,98800.0,21.05,21.1,21.0,21.0,98800.0
2006-11-13 10:30:00,21.0,21.03,20.9,20.9,94000.0,21.0,21.03,20.9,20.9,94000.0
2006-11-13 11:00:00,20.9,20.91,20.88,20.88,98000.0,20.9,20.91,20.88,20.88,98000.0
2006-11-13 11:30:00,20.88,20.88,20.71,20.73,101200.0,20.88,20.88,20.71,20.73,101200.0
2006-11-13 12:00:00,20.72,20.74,20.63,20.67,128400.0,20.72,20.74,20.63,20.67,128400.0
2006-11-13 12:30:00,20.65,20.65,20.52,20.52,79200.0,20.65,20.65,20.52,20.52,79200.0
2006-11-13 13:00:00,20.52,20.55,20.33,20.43,126400.0,20.52,20.55,20.33,20.43,126400.0
2006-11-13 13:30:00,20.43,20.48,20.36,20.38,86400.0,20.43,20.48,20.36,20.38,86400.0
2006-11-13 14:00:00,20.39,20.53,20.39,20.52,78000.0,20.39,20.53,20.39,20.52,78000.0
2006-11-13 14:30:00,20.52,20.53,20.46,20.48,52400.0,20.52,20.53,20.46,20.48,52400.0
2006-11-13 15:00:00,20.48,20.5,20.35,20.48,115600.0,20.48,20.5,20.35,20.48,115600.0
2006-11-13 15:30:00,20.47,20.53,20.42,20.42,196000.0,20.47,20.53,20.42,20.42,196000.0
2006-11-14 09:30:00,20.55,20.56,20.21,20.28,86400.0,20.55,20.56,20.21,20.28,86400.0
2006-11-14 10:00:00,20.3,20.43,20.29,20.3,42800.0,20.3,20.43,20.29,20.3,42800.0
2006-11-14 10:30:00,20.29,20.41,20.29,20.39,30800.0,20.29,20.41,20.29,20.39,30800.0
2006-11-14 11:00:00,20.36,20.41,20.34,20.41,51200.0,20.36,20.41,20.34,20.41,51200.0
2006-11-14 11:30:00,20.41,20.5,20.41,20.45,50400.0,20.41,20.5,20.41,20.45,50400.0
2006-11-14 12:00:00,20.44,20.47,20.44,20.46,35200.0,20.44,20.47,20.44,20.46,35200.0
2006-11-14 12:30:00,20.46,20.5,20.45,20.5,17200.0,20.46,20.5,20.45,20.5,17200.0
2006-11-14 13:00:00,20.5,20.53,20.46,20.5,32800.0,20.5,20.53,20.46,20.5,32800.0
2006-11-14 13:30:00,20.52,20.54,20.5,20.5,34000.0,20.52,20.54,20.5,20.5,34000.0
2006-11-14 14:00:00,20.5,20.53,20.48,20.5,58400.0,20.5,20.53,20.48,20.5,58400.0
2006-11-14 14:30:00,20.5,20.63,20.5,20.61,29600.0,20.5,20.63,20.5,20.61,29600.0
2006-11-14 15:00:00,20.61,20.8,20.61,20.77,117200.0,20.61,20.8,20.61,20.77,117200.0
2006-11-14 15:30:00,20.77,20.8,20.7,20.77,120000.0,20.77,20.8,20.7,20.77,120000.0
2006-11-15 09:30:00,20.75,20.88,20.74,20.85,36400.0,20.75,20.88,20.74,20.85,36400.0
2006-11-15 10:00:00,20.88,20.89,20.85,20.87,16400.0,20.88,20.89,20.85,20.87,16400.0
2006-11-15 10:30:00,20.88,20.92,20.87,20.9,19200.0,20.88,20.92,20.87,20.9,19200.0
2006-11-15 11:00:00,20.9,20.94,20.86,20.94,44400.0,20.9,20.94,20.86,20.94,44400.0
2006-11-15 11:30:00,20.92,21.01,20.92,20.98,37600.0,20.92,21.01,20.92,20.98,37600.0
2006-11-15 12:00:00,20.98,20.98,20.95,20.98,11600.0,20.98,20.98,20.95,20.98,11600.0
2006-11-15 12:30:00,20.98,21.03,20.97,21.01,38000.0,20.98,21.03,20.97,21.01,38000.0
2006-11-15 13:00:00,21.01,21.03,21.0,21.03,18800.0,21.01,21.03,21.0,21.03,18800.0
2006-11-15 13:30:00,21.03,21.07,21.03,21.05,13600.0,21.03,21.07,21.03,21.05,13600.0
2006-11-15 14:00:00,21.04,21.06,21.01,21.05,50800.0,21.04,21.06,21.01,21.05,50800.0
2006-11-15 14:30:00,21.04,21.11,21.03,21.08,52400.0,21.04,21.11,21.03,21.08,52400.0
2006-11-15 15:00:00,21.08,21.11,21.03,21.06,62400.0,21.08,21.11,21.03,21.06,62400.0
2006-11-15 15:30:00,21.05,21.07,21.03,21.06,143200.0,21.05,21.07,21.03,21.06,143200.0
2006-11-16 09:30:00,21.05,21.29,21.04,21.13,84400.0,21.05,21.29,21.04,21.13,84400.0
2006-11-16 10:00:00,21.14,21.29,21.13,21.29,74000.0,21.14,21.29,21.13,21.29,74000.0
2006-11-16 10:30:00,21.3,21.32,21.19,21.21,34400.0,21.3,21.32,21.19,21.21,34400.0
2006-11-16 11:00:00,21.21,21.21,21.11,21.16,38800.0,21.21,21.21,21.11,21.16,38800.0
2006-11-16 11:30:00,21.16,21.17,21.1,21.11,22000.0,21.16,21.17,21.1,21.11,22000.0
2006-11-16 12:00:00,21.13,21.17,21.12,21.13,8800.0,21.13,21.17,21.12,21.13,8800.0
2006-11-16 12:30:00,21.13,21.16,21.11,21.11,6400.0,21.13,21.16,21.11,21.11,6400.0
2006-11-16 13:00:00,21.11,21.14,21.11,21.12,16800.0,21.11,21.14,21.11,21.12,16800.0
2006-11-16 13:30:00,21.11,21.18,21.11,21.18,10000.0,21.11,21.18,21.11,21.18,10000.0
2006-11-16 14:00:00,21.18,21.18,21.13,21.16,8800.0,21.18,21.18,21.13,21.16,8800.0
2006-11-16 14:30:00,21.15,21.16,21.11,21.15,20000.0,21.15,21.16,21.11,21.15,20000.0
2006-11-16 15:00:00,21.14,21.2,21.12,21.19,20400.0,21.14,21.2,21.12,21.19,20400.0
2006-11-16 15:30:00,21.19,21.23,21.18,21.18,100400.0,21.19,21.23,21.18,21.18,100400.0
2006-11-17 09:30:00,21.19,21.19,21.13,21.13,24800.0,21.19,21.19,21.13,21.13,24800.0
2006-11-17 10:00:00,21.13,21.17,21.13,21.14,28000.0,21.13,21.17,21.13,21.14,28000.0
2006-11-17 10:30:00,21.14,21.16,21.13,21.15,25600.0,21.14,21.16,21.13,21.15,25600.0
2006-11-17 11:00:00,21.15,21.15,21.12,21.13,36000.0,21.15,21.15,21.12,21.13,36000.0
2006-11-17 11:30:00,21.13,21.15,21.11,21.13,20400.0,21.13,21.15,21.11,21.13,20400.0
2006-11-17 12:00:00,21.11,21.12,21.1,21.1,10800.0,21.11,21.12,21.1,21.1,10800.0
2006-11-17 12:30:00,21.1,21.11,21.03,21.04,10800.0,21.1,21.11,21.03,21.04,10800.0
2006-11-17 13:00:00,21.04,21.08,21.03,21.04,16000.0,21.04,21.08,21.03,21.04,16000.0
2006-11-17 13:30:00,21.06,21.06,21.01,21.04,14000.0,21.06,21.06,21.01,21.04,14000.0
2006-11-17 14:00:00,21.02,21.04,21.01,21.04,10000.0,21.02,21.04,21.01,21.04,10000.0
2006-11-17 14:30:00,21.04,21.05,21.04,21.04,10800.0,21.04,21.05,21.04,21.04,10800.0
2006-11-17 15:00:00,21.04,21.05,21.04,21.04,26400.0,21.04,21.05,21.04,21.04,26400.0
2006-11-17 15:30:00,21.04,21.13,21.04,21.12,40800.0,21.04,21.13,21.04,21.12,40800.0
2006-11-20 09:30:00,21.15,21.18,21.0,21.08,87200.0,21.15,21.18,21.0,21.08,87200.0
2006-11-20 10:00:00,21.11,21.12,21.03,21.12,110800.0,21.11,21.12,21.03,21.12,110800.0
2006-11-20 10:30:00,21.09,21.11,21.01,21.01,27200.0,21.09,21.11,21.01,21.01,27200.0
2006-11-20 11:00:00,21.02,21.02,21.0,21.0,30400.0,21.02,21.02,21.0,21.0,30400.0
2006-11-20 11:30:00,21.01,21.01,20.99,21.0,19200.0,21.01,21.01,20.99,21.0,19200.0
2006-11-20 12:00:00,21.01,21.02,21.0,21.01,10000.0,21.01,21.02,21.0,21.01,10000.0
2006-11-20 12:30:00,21.01,21.05,21.01,21.03,14000.0,21.01,21.05,21.01,21.03,14000.0
2006-11-20 13:00:00,21.03,21.05,21.0,21.0,36000.0,21.03,21.05,21.0,21.0,36000.0
2006-11-20 13:30:00,21.0,21.01,21.0,21.01,68400.0,21.0,21.01,21.0,21.01,68400.0
2006-11-20 14:00:00,21.01,21.04,21.0,21.01,35600.0,21.01,21.04,21.0,21.01,35600.0
2006-11-20 14:30:00,21.0,21.04,21.0,21.04,23600.0,21.0,21.04,21.0,21.04,23600.0
2006-11-20 15:00:00,21.03,21.06,21.03,21.05,24400.0,21.03,21.06,21.03,21.05,24400.0
2006-11-20 15:30:00,21.03,21.05,21.0,21.03,31200.0,21.03,21.05,21.0,21.03,31200.0
2006-11-21 09:30:00,21.03,21.06,21.0,21.01,81200.0,21.03,21.06,21.0,21.01,81200.0
2006-11-21 10:00:00,21.0,21.03,20.98,21.0,75600.0,21.0,21.03,20.98,21.0,75600.0
2006-11-21 10:30:00,21.0,21.0,20.9,21.0,71200.0,21.0,21.0,20.9,21.0,71200.0
2006-11-21 11:00:00,20.98,21.11,20.98,21.08,59200.0,20.98,21.11,20.98,21.08,59200.0
2006-11-21 11:30:00,21.09,21.25,21.09,21.17,74400.0,21.09,21.25,21.09,21.17,74400.0
2006-11-21 12:00:00,21.16,21.25,21.15,21.23,16400.0,21.16,21.25,21.15,21.23,16400.0
2006-11-21 12:30:00,21.23,21.25,21.13,21.16,60000.0,21.23,21.25,21.13,21.16,60000.0
2006-11-21 13:00:00,21.17,21.2,21.13,21.13,23200.0,21.17,21.2,21.13,21.13,23200.0
2006-11-21 13:30:00,21.13,21.15,21.13,21.15,23600.0,21.13,21.15,21.13,21.15,23600.0
2006-11-21 14:00:00,21.15,21.16,21.14,21.16,32400.0,21.15,21.16,21.14,21.16,32400.0
2006-11-21 14:30:00,21.15,21.15,21.11,21.13,21200.0,21.15,21.15,21.11,21.13,21200.0
2006-11-21 15:00:00,21.13,21.15,21.13,21.14,36800.0,21.13,21.15,21.13,21.14,36800.0
2006-11-21 15:30:00,21.14,21.19,21.13,21.19,65600.0,21.14,21.19,21.13,21.19,65600.0
2006-11-22 09:30:00,21.15,21.2,21.07,21.07,62800.0,21.15,21.2,21.07,21.07,62800.0
2006-11-22 10:00:00,21.07,21.16,21.05,21.14,124800.0,21.07,21.16,21.05,21.14,124800.0
2006-11-22 10:30:00,21.16,21.16,21.13,21.13,49200.0,21.16,21.16,21.13,21.13,49200.0
2006-11-22 11:00:00,21.14,21.15,21.14,21.14,8800.0,21.14,21.15,21.14,21.14,8800.0
2006-11-22 11:30:00,21.15,21.15,21.13,21.13,42800.0,21.15,21.15,21.13,21.13,42800.0
2006-11-22 12:00:00,21.14,21.15,21.13,21.13,4000.0,21.14,21.15,21.13,21.13,4000.0
2006-11-22 12:30:00,21.14,21.15,21.14,21.15,47600.0,21.14,21.15,21.14,21.15,47600.0
2006-11-22 13:00:00,21.14,21.17,21.14,21.17,12400.0,21.14,21.17,21.14,21.17,12400.0
2006-11-22 13:30:00,21.18,21.18,21.17,21.18,15600.0,21.18,21.18,21.17,21.18,15600.0
2006-11-22 14:00:00,21.19,21.19,21.18,21.18,8000.0,21.19,21.19,21.18,21.18,8000.0
2006-11-22 14:30:00,21.18,21.18,21.17,21.18,10800.0,21.18,21.18,21.17,21.18,10800.0
2006-11-22 15:00:00,21.18,21.18,21.16,21.16,7200.0,21.18,21.18,21.16,21.16,7200.0
2006-11-22 15:30:00,21.16,21.21,21.16,21.21,110400.0,21.16,21.21,21.16,21.21,110400.0
2006-11-24 09:30:00,21.11,21.16,21.07,21.12,72400.0,21.11,21.16,21.07,21.12,72400.0
2006-11-24 10:00:00,21.14,21.19,21.09,21.16,121600.0,21.14,21.19,21.09,21.16,121600.0
2006-11-24 10:30:00,21.15,21.18,21.15,21.17,25600.0,21.15,21.18,21.15,21.17,25600.0
2006-11-24 11:00:00,21.18,21.2,21.15,21.17,43600.0,21.18,21.2,21.15,21.17,43600.0
2006-11-24 11:30:00,21.17,21.2,21.15,21.18,66000.0,21.17,21.2,21.15,21.18,66000.0
2006-11-24 12:00:00,21.17,21.18,21.17,21.17,19200.0,21.17,21.18,21.17,21.17,19200.0
2006-11-24 12:30:00,21.18,21.19,21.13,21.16,52000.0,21.18,21.19,21.13,21.16,52000.0
2006-11-27 09:30:00,21.07,21.25,21.07,21.16,143600.0,21.07,21.25,21.07,21.16,143600.0
2006-11-27 10:00:00,21.15,21.16,21.11,21.14,68800.0,21.15,21.16,21.11,21.14,68800.0
2006-11-27 10:30:00,21.13,21.14,21.11,21.13,44000.0,21.13,21.14,21.11,21.13,44000.0
2006-11-27 11:00:00,21.14,21.15,21.08,21.12,36400.0,21.14,21.15,21.08,21.12,36400.0
2006-11-27 11:30:00,21.12,21.14,21.12,21.13,27200.0,21.12,21.14,21.12,21.13,27200.0
2006-11-27 12:00:00,21.13,21.14,21.07,21.13,62400.0,21.13,21.14,21.07,21.13,62400.0
2006-11-27 12:30:00,21.12,21.13,21.09,21.11,28400.0,21.12,21.13,21.09,21.11,28400.0
2006-11-27 13:00:00,21.09,21.13,21.09,21.13,26000.0,21.09,21.13,21.09,21.13,26000.0
2006-11-27 13:30:00,21.13,21.15,21.11,21.13,28400.0,21.13,21.15,21.11,21.13,28400.0
2006-11-27 14:00:00,21.13,21.14,21.09,21.1,109200.0,21.13,21.14,21.09,21.1,109200.0
2006-11-27 14:30:00,21.1,21.13,21.09,21.09,120800.0,21.1,21.13,21.09,21.09,120800.0
2006-11-27 15:00:00,21.09,21.11,21.09,21.1,92400.0,21.09,21.11,21.09,21.1,92400.0
2006-11-27 15:30:00,21.09,21.14,21.09,21.14,148400.0,21.09,21.14,21.09,21.14,148400.0
2006-11-28 09:30:00,21.04,21.07,20.96,21.01,104400.0,21.04,21.07,20.96,21.01,104400.0
2006-11-28 10:00:00,21.03,21.04,20.99,21.0,29200.0,21.03,21.04,20.99,21.0,29200.0
2006-11-28 10:30:00,21.0,21.02,21.0,21.0,12000.0,21.0,21.02,21.0,21.0,12000.0
2006-11-28 11:00:00,21.0,21.03,21.0,21.02,16400.0,21.0,21.03,21.0,21.02,16400.0
2006-11-28 11:30:00,21.01,21.02,21.01,21.01,11600.0,21.01,21.02,21.01,21.01,11600.0
2006-11-28 12:00:00,21.02,21.03,21.01,21.03,6400.0,21.02,21.03,21.01,21.03,6400.0
2006-11-28 12:30:00,21.01,21.04,21.01,21.03,16400.0,21.01,21.04,21.01,21.03,16400.0
2006-11-28 13:00:00,21.04,21.04,21.02,21.04,18000.0,21.04,21.04,21.02,21.04,18000.0
2006-11-28 13:30:00,21.05,21.07,21.03,21.06,21200.0,21.05,21.07,21.03,21.06,21200.0
2006-11-28 14:00:00,21.07,21.14,21.06,21.13,22000.0,21.07,21.14,21.06,21.13,22000.0
2006-11-28 14:30:00,21.14,21.17,21.13,21.15,30400.0,21.14,21.17,21.13,21.15,30400.0
2006-11-28 15:00:00,21.16,21.17,21.11,21.13,35200.0,21.16,21.17,21.11,21.13,35200.0
2006-11-28 15:30:00,21.12,21.29,21.11,21.29,267600.0,21.12,21.29,21.11,21.29,267600.0
2006-11-29 09:30:00,21.24,21.35,21.24,21.31,53200.0,21.24,21.35,21.24,21.31,53200.0
2006-11-29 10:00:00,21.31,21.38,21.27,21.27,51200.0,21.31,21.38,21.27,21.27,51200.0
2006-11-29 10:30:00,21.31,21.31,21.27,21.28,16400.0,21.31,21.31,21.27,21.28,16400.0
2006-11-29 11:00:00,21.28,21.33,21.27,21.29,32400.0,21.28,21.33,21.27,21.29,32400.0
2006-11-29 11:30:00,21.3,21.31,21.25,21.26,70800.0,21.3,21.31,21.25,21.26,70800.0
2006-11-29 12:00:00,21.26,21.28,21.23,21.24,18000.0,21.26,21.28,21.23,21.24,18000.0
2006-11-29 12:30:00,21.25,21.28,21.25,21.27,18000.0,21.25,21.28,21.25,21.27,18000.0
2006-11-29 13:00:00,21.27,21.28,21.25,21.25,7600.0,21.27,21.28,21.25,21.25,7600.0
2006-11-29 13:30:00,21.25,21.27,21.22,21.27,51600.0,21.25,21.27,21.22,21.27,51600.0
2006-11-29 14:00:00,21.25,21.25,21.25,21.25,16400.0,21.25,21.25,21.25,21.25,16400.0
2006-11-29 14:30:00,21.25,21.27,21.23,21.25,60000.0,21.25,21.27,21.23,21.25,60000.0
2006-11-29 15:00:00,21.25,21.27,21.24,21.27,26800.0,21.25,21.27,21.24,21.27,26800.0
2006-11-29 15:30:00,21.26,21.29,21.25,21.25,76800.0,21.26,21.29,21.25,21.25,76800.0
2006-11-30 09:30:00,21.31,21.31,21.2,21.24,59600.0,21.31,21.31,21.2,21.24,59600.0
2006-11-30 10:00:00,21.24,21.26,21.05,21.07,22400.0,21.24,21.26,21.05,21.07,22400.0
2006-11-30 10:30:00,21.1,21.15,21.07,21.13,9600.0,21.1,21.15,21.07,21.13,9600.0
2006-11-30 11:00:00,21.13,21.22,21.13,21.22,12800.0,21.13,21.22,21.13,21.22,12800.0
2006-11-30 11:30:00,21.24,21.24,21.18,21.18,8800.0,21.24,21.24,21.18,21.18,8800.0
2006-11-30 12:00:00,21.18,21.21,21.18,21.21,100800.0,21.18,21.21,21.18,21.21,100800.0
2006-11-30 12:30:00,21.22,21.22,21.2,21.21,17200.0,21.22,21.22,21.2,21.21,17200.0
2006-11-30 13:00:00,21.2,21.2,21.14,21.17,54800.0,21.2,21.2,21.14,21.17,54800.0
2006-11-30 13:30:00,21.17,21.18,21.11,21.14,22000.0,21.17,21.18,21.11,21.14,22000.0
2006-11-30 14:00:00,21.13,21.18,21.13,21.17,10400.0,21.13,21.18,21.13,21.17,10400.0
2006-11-30 14:30:00,21.17,21.18,21.15,21.18,22800.0,21.17,21.18,21.15,21.18,22800.0
2006-11-30 15:00:00,21.17,21.18,21.14,21.16,16000.0,21.17,21.18,21.14,21.16,16000.0
2006-11-30 15:30:00,21.16,21.18,21.14,21.18,39600.0,21.16,21.18,21.14,21.18,39600.0
2006-12-01 09:30:00,21.18,21.18,21.03,21.11,48400.0,21.18,21.18,21.03,21.11,48400.0
2006-12-01 10:00:00,21.09,21.1,21.08,21.08,14000.0,21.09,21.1,21.08,21.08,14000.0
2006-12-01 10:30:00,21.08,21.09,21.05,21.05,70000.0,21.08,21.09,21.05,21.05,70000.0
2006-12-01 11:00:00,21.06,21.08,21.03,21.08,76000.0,21.06,21.08,21.03,21.08,76000.0
2006-12-01 11:30:00,21.08,21.11,21.06,21.09,64000.0,21.08,21.11,21.06,21.09,64000.0
2006-12-01 12:00:00,21.09,21.09,21.07,21.08,118400.0,21.09,21.09,21.07,21.08,118400.0
2006-12-01 12:30:00,21.08,21.09,21.05,21.08,86800.0,21.08,21.09,21.05,21.08,86800.0
2006-12-01 13:00:00,21.08,21.08,21.05,21.07,97600.0,21.08,21.08,21.05,21.07,97600.0
2006-12-01 13:30:00,21.07,21.08,21.02,21.02,172000.0,21.07,21.08,21.02,21.02,172000.0
2006-12-01 14:00:00,21.05,21.06,21.0,21.03,114800.0,21.05,21.06,21.0,21.03,114800.0
2006-12-01 14:30:00,21.02,21.03,21.0,21.02,100400.0,21.02,21.03,21.0,21.02,100400.0
2006-12-01 15:00:00,21.03,21.07,21.02,21.07,116400.0,21.03,21.07,21.02,21.07,116400.0
2006-12-01 15:30:00,21.07,21.07,21.03,21.05,158000.0,21.07,21.07,21.03,21.05,158000.0
2006-12-04 09:30:00,21.13,21.16,21.08,21.1,49600.0,21.13,21.16,21.08,21.1,49600.0
2006-12-04 10:00:00,21.13,21.14,21.1,21.11,56000.0,21.13,21.14,21.1,21.11,56000.0
2006-12-04 10:30:00,21.11,21.13,21.02,21.07,40800.0,21.11,21.13,21.02,21.07,40800.0
2006-12-04 11:00:00,21.07,21.08,20.92,21.04,151600.0,21.07,21.08,20.92,21.04,151600.0
2006-12-04 11:30:00,21.05,21.1,21.05,21.1,24000.0,21.05,21.1,21.05,21.1,24000.0
2006-12-04 12:00:00,21.1,21.14,21.1,21.1,58000.0,21.1,21.14,21.1,21.1,58000.0
2006-12-04 12:30:00,21.1,21.21,21.1,21.21,34800.0,21.1,21.21,21.1,21.21,34800.0
2006-12-04 13:00:00,21.21,21.24,21.19,21.19,50000.0,21.21,21.24,21.19,21.19,50000.0
2006-12-04 13:30:00,21.19,21.2,21.16,21.17,59600.0,21.19,21.2,21.16,21.17,59600.0
2006-12-04 14:00:00,21.17,21.2,21.17,21.19,69600.0,21.17,21.2,21.17,21.19,69600.0
2006-12-04 14:30:00,21.19,21.19,21.18,21.19,76800.0,21.19,21.19,21.18,21.19,76800.0
2006-12-04 15:00:00,21.19,21.2,21.16,21.18,74800.0,21.19,21.2,21.16,21.18,74800.0
2006-12-04 15:30:00,21.18,21.19,21.16,21.16,258000.0,21.18,21.19,21.16,21.16,258000.0
2006-12-05 09:30:00,21.11,21.13,21.0,21.06,62000.0,21.11,21.13,21.0,21.06,62000.0
2006-12-05 10:00:00,21.07,21.17,21.07,21.17,42400.0,21.07,21.17,21.07,21.17,42400.0
2006-12-05 10:30:00,21.15,21.24,21.15,21.19,24800.0,21.15,21.24,21.15,21.19,24800.0
2006-12-05 11:00:00,21.17,21.18,21.13,21.16,23600.0,21.17,21.18,21.13,21.16,23600.0
2006-12-05 11:30:00,21.15,21.16,21.07,21.07,21200.0,21.15,21.16,21.07,21.07,21200.0
2006-12-05 12:00:00,21.07,21.08,21.01,21.02,25200.0,21.07,21.08,21.01,21.02,25200.0
2006-12-05 12:30:00,21.02,21.03,21.0,21.02,55600.0,21.02,21.03,21.0,21.02,55600.0
2006-12-05 13:00:00,21.02,21.03,20.99,20.99,89200.0,21.02,21.03,20.99,20.99,89200.0
2006-12-05 13:30:00,20.99,21.02,20.99,21.0,228000.0,20.99,21.02,20.99,21.0,228000.0
2006-12-05 14:00:00,21.0,21.02,20.99,21.02,139200.0,21.0,21.02,20.99,21.02,139200.0
2006-12-05 14:30:00,21.02,21.02,21.0,21.02,22800.0,21.02,21.02,21.0,21.02,22800.0
2006-12-05 15:00:00,21.02,21.03,21.0,21.01,30800.0,21.02,21.03,21.0,21.01,30800.0
2006-12-05 15:30:00,21.01,21.03,21.0,21.02,207600.0,21.01,21.03,21.0,21.02,207600.0
2006-12-06 09:30:00,20.96,20.97,20.91,20.97,50400.0,20.96,20.97,20.91,20.97,50400.0
2006-12-06 10:00:00,20.97,20.99,20.91,20.96,83600.0,20.97,20.99,20.91,20.96,83600.0
2006-12-06 10:30:00,20.97,21.01,20.91,20.95,43600.0,20.97,21.01,20.91,20.95,43600.0
2006-12-06 11:00:00,20.93,20.95,20.93,20.94,18000.0,20.93,20.95,20.93,20.94,18000.0
2006-12-06 11:30:00,20.94,20.96,20.92,20.96,42800.0,20.94,20.96,20.92,20.96,42800.0
2006-12-06 12:00:00,20.93,20.95,20.9,20.93,33600.0,20.93,20.95,20.9,20.93,33600.0
2006-12-06 12:30:00,20.93,20.95,20.93,20.95,13200.0,20.93,20.95,20.93,20.95,13200.0
2006-12-06 13:00:00,20.95,20.95,20.93,20.93,12800.0,20.95,20.95,20.93,20.93,12800.0
2006-12-06 13:30:00,20.93,20.97,20.91,20.95,72400.0,20.93,20.97,20.91,20.95,72400.0
2006-12-06 14:00:00,20.95,20.95,20.94,20.95,39200.0,20.95,20.95,20.94,20.95,39200.0
2006-12-06 14:30:00,20.95,20.96,20.93,20.96,71200.0,20.95,20.96,20.93,20.96,71200.0
2006-12-06 15:00:00,20.96,20.96,20.95,20.95,103600.0,20.96,20.96,20.95,20.95,103600.0
2006-12-06 15:30:00,20.95,20.96,20.94,20.95,219600.0,20.95,20.96,20.94,20.95,219600.0
2006-12-07 09:30:00,20.93,21.1,20.92,21.1,44400.0,20.93,21.1,20.92,21.1,44400.0
2006-12-07 10:00:00,21.08,21.12,21.02,21.04,26400.0,21.08,21.12,21.02,21.04,26400.0
2006-12-07 10:30:00,21.04,21.04,20.94,21.0,64000.0,21.04,21.04,20.94,21.0,64000.0
2006-12-07 11:00:00,21.0,21.0,20.97,21.0,21600.0,21.0,21.0,20.97,21.0,21600.0
2006-12-07 11:30:00,21.0,21.0,20.96,21.0,13200.0,21.0,21.0,20.96,21.0,13200.0
2006-12-07 12:00:00,21.0,21.0,20.98,20.99,13200.0,21.0,21.0,20.98,20.99,13200.0
2006-12-07 12:30:00,20.99,21.02,20.97,20.99,11600.0,20.99,21.02,20.97,20.99,11600.0
2006-12-07 13:00:00,20.99,20.99,20.97,20.98,25200.0,20.99,20.99,20.97,20.98,25200.0
2006-12-07 13:30:00,20.99,20.99,20.98,20.99,19600.0,20.99,20.99,20.98,20.99,19600.0
2006-12-07 14:00:00,20.99,20.99,20.98,20.99,53600.0,20.99,20.99,20.98,20.99,53600.0
2006-12-07 14:30:00,20.99,20.99,20.97,20.97,11200.0,20.99,20.99,20.97,20.97,11200.0
2006-12-07 15:00:00,20.98,20.98,20.95,20.96,18800.0,20.98,20.98,20.95,20.96,18800.0
2006-12-07 15:30:00,20.96,20.99,20.96,20.98,48000.0,20.96,20.99,20.96,20.98,48000.0
2006-12-08 09:30:00,21.09,21.09,20.84,20.84,62000.0,21.09,21.09,20.84,20.84,62000.0
2006-12-08 10:00:00,20.84,20.85,20.81,20.84,41200.0,20.84,20.85,20.81,20.84,41200.0
2006-12-08 10:30:00,20.83,20.9,20.82,20.89,79600.0,20.83,20.9,20.82,20.89,79600.0
2006-12-08 11:00:00,20.9,20.93,20.88,20.92,68400.0,20.9,20.93,20.88,20.92,68400.0
2006-12-08 11:30:00,20.94,20.94,20.89,20.89,74400.0,20.94,20.94,20.89,20.89,74400.0
2006-12-08 12:00:00,20.89,20.91,20.88,20.89,11600.0,20.89,20.91,20.88,20.89,11600.0
2006-12-08 12:30:00,20.89,20.9,20.88,20.89,16400.0,20.89,20.9,20.88,20.89,16400.0
2006-12-08 13:00:00,20.89,20.92,20.89,20.89,61600.0,20.89,20.92,20.89,20.89,61600.0
2006-12-08 13:30:00,20.9,20.92,20.88,20.92,20000.0,20.9,20.92,20.88,20.92,20000.0
2006-12-08 14:00:00,20.91,20.92,20.88,20.91,51200.0,20.91,20.92,20.88,20.91,51200.0
2006-12-08 14:30:00,20.92,20.92,20.88,20.88,17200.0,20.92,20.92,20.88,20.88,17200.0
2006-12-08 15:00:00,20.88,20.91,20.88,20.89,19600.0,20.88,20.91,20.88,20.89,19600.0
2006-12-08 15:30:00,20.88,20.93,20.88,20.92,46000.0,20.88,20.93,20.88,20.92,46000.0
2006-12-11 09:30:00,20.83,20.91,20.77,20.85,40800.0,20.83,20.91,20.77,20.85,40800.0
2006-12-11 10:00:00,20.81,20.86,20.76,20.78,22800.0,20.81,20.86,20.76,20.78,22800.0
2006-12-11 10:30:00,20.77,20.81,20.75,20.8,66400.0,20.77,20.81,20.75,20.8,66400.0
2006-12-11 11:00:00,20.78,20.81,20.78,20.8,42800.0,20.78,20.81,20.78,20.8,42800.0
2006-12-11 11:30:00,20.81,20.81,20.79,20.8,32400.0,20.81,20.81,20.79,20.8,32400.0
2006-12-11 12:00:00,20.78,20.8,20.78,20.79,6800.0,20.78,20.8,20.78,20.79,6800.0
2006-12-11 12:30:00,20.79,20.79,20.77,20.78,12400.0,20.79,20.79,20.77,20.78,12400.0
2006-12-11 13:00:00,20.78,20.79,20.76,20.77,26800.0,20.78,20.79,20.76,20.77,26800.0
2006-12-11 13:30:00,20.77,20.78,20.74,20.74,22000.0,20.77,20.78,20.74,20.74,22000.0
2006-12-11 14:00:00,20.73,20.74,20.72,20.72,17600.0,20.73,20.74,20.72,20.72,17600.0
2006-12-11 14:30:00,20.72,20.73,20.69,20.7,30000.0,20.72,20.73,20.69,20.7,30000.0
2006-12-11 15:00:00,20.7,20.7,20.68,20.68,50800.0,20.7,20.7,20.68,20.68,50800.0
2006-12-11 15:30:00,20.68,20.76,20.68,20.74,160000.0,20.68,20.76,20.68,20.74,160000.0
2006-12-12 09:30:00,20.68,20.79,20.68,20.76,21200.0,20.68,20.79,20.68,20.76,21200.0
2006-12-12 10:00:00,20.78,20.79,20.76,20.78,5600.0,20.78,20.79,20.76,20.78,5600.0
2006-12-12 10:30:00,20.78,20.8,20.76,20.78,7200.0,20.78,20.8,20.76,20.78,7200.0
2006-12-12 11:00:00,20.76,20.78,20.76,20.78,8400.0,20.76,20.78,20.76,20.78,8400.0
2006-12-12 11:30:00,20.78,20.78,20.73,20.75,8000.0,20.78,20.78,20.73,20.75,8000.0
2006-12-12 12:00:00,20.74,20.74,20.67,20.69,18000.0,20.74,20.74,20.67,20.69,18000.0
2006-12-12 12:30:00,20.68,20.72,20.67,20.7,45200.0,20.68,20.72,20.67,20.7,45200.0
2006-12-12 13:00:00,20.7,20.75,20.68,20.74,28000.0,20.7,20.75,20.68,20.74,28000.0
2006-12-12 13:30:00,20.74,20.75,20.72,20.74,38400.0,20.74,20.75,20.72,20.74,38400.0
2006-12-12 14:00:00,20.74,20.75,20.72,20.75,7600.0,20.74,20.75,20.72,20.75,7600.0
2006-12-12 14:30:00,20.75,20.75,20.7,20.74,12400.0,20.75,20.75,20.7,20.74,12400.0
2006-12-12 15:00:00,20.74,20.76,20.71,20.71,15200.0,20.74,20.76,20.71,20.71,15200.0
2006-12-12 15:30:00,20.71,20.71,20.68,20.68,64000.0,20.71,20.71,20.68,20.68,64000.0
2006-12-13 09:30:00,20.66,20.77,20.66,20.75,27200.0,20.66,20.77,20.66,20.75,27200.0
2006-12-13 10:00:00,20.77,20.77,20.74,20.75,12400.0,20.77,20.77,20.74,20.75,12400.0
2006-12-13 10:30:00,20.74,20.75,20.74,20.75,19600.0,20.74,20.75,20.74,20.75,19600.0
2006-12-13 11:00:00,20.75,20.76,20.75,20.75,8800.0,20.75,20.76,20.75,20.75,8800.0
2006-12-13 11:30:00,20.75,20.78,20.75,20.78,12000.0,20.75,20.78,20.75,20.78,12000.0
2006-12-13 12:00:00,20.79,20.8,20.75,20.75,10400.0,20.79,20.8,20.75,20.75,10400.0
2006-12-13 12:30:00,20.75,20.77,20.75,20.75,18800.0,20.75,20.77,20.75,20.75,18800.0
2006-12-13 13:00:00,20.75,20.76,20.74,20.75,11200.0,20.75,20.76,20.74,20.75,11200.0
2006-12-13 13:30:00,20.75,20.75,20.72,20.73,50800.0,20.75,20.75,20.72,20.73,50800.0
2006-12-13 14:00:00,20.73,20.75,20.7,20.74,62000.0,20.73,20.75,20.7,20.74,62000.0
2006-12-13 14:30:00,20.73,20.74,20.73,20.73,24800.0,20.73,20.74,20.73,20.73,24800.0
2006-12-13 15:00:00,20.74,20.74,20.71,20.72,13600.0,20.74,20.74,20.71,20.72,13600.0
2006-12-13 15:30:00,20.71,20.72,20.66,20.68,78000.0,20.71,20.72,20.66,20.68,78000.0
2006-12-14 09:30:00,20.67,20.74,20.67,20.73,18400.0,20.67,20.74,20.67,20.73,18400.0
2006-12-14 10:00:00,20.74,20.77,20.71,20.72,59200.0,20.74,20.77,20.71,20.72,59200.0
2006-12-14 10:30:00,20.72,20.75,20.7,20.72,28400.0,20.72,20.75,20.7,20.72,28400.0
2006-12-14 11:00:00,20.74,20.74,20.71,20.72,18400.0,20.74,20.74,20.71,20.72,18400.0
2006-12-14 11:30:00,20.72,20.74,20.68,20.71,10400.0,20.72,20.74,20.68,20.71,10400.0
2006-12-14 12:00:00,20.71,20.73,20.71,20.72,6000.0,20.71,20.73,20.71,20.72,6000.0
2006-12-14 12:30:00,20.72,20.72,20.67,20.68,10000.0,20.72,20.72,20.67,20.68,10000.0
2006-12-14 13:00:00,20.69,20.69,20.67,20.67,6000.0,20.69,20.69,20.67,20.67,6000.0
2006-12-14 13:30:00,20.67,20.68,20.67,20.67,6000.0,20.67,20.68,20.67,20.67,6000.0
2006-12-14 14:00:00,20.68,20.69,20.66,20.66,32800.0,20.68,20.69,20.66,20.66,32800.0
2006-12-14 14:30:00,20.67,20.67,20.66,20.67,16400.0,20.67,20.67,20.66,20.67,16400.0
2006-12-14 15:00:00,20.66,20.67,20.65,20.65,14000.0,20.66,20.67,20.65,20.65,14000.0
2006-12-14 15:30:00,20.65,20.68,20.65,20.67,54800.0,20.65,20.68,20.65,20.67,54800.0
2006-12-15 09:30:00,20.74,20.74,20.66,20.71,48400.0,20.74,20.74,20.66,20.71,48400.0
2006-12-15 10:00:00,20.7,20.7,20.58,20.6,49600.0,20.7,20.7,20.58,20.6,49600.0
2006-12-15 10:30:00,20.6,20.61,20.58,20.6,32000.0,20.6,20.61,20.58,20.6,32000.0
2006-12-15 11:00:00,20.6,20.61,20.6,20.61,29600.0,20.6,20.61,20.6,20.61,29600.0
2006-12-15 11:30:00,20.61,20.61,20.57,20.6,18000.0,20.61,20.61,20.57,20.6,18000.0
2006-12-15 12:00:00,20.6,20.6,20.55,20.56,6400.0,20.6,20.6,20.55,20.56,6400.0
2006-12-15 12:30:00,20.54,20.56,20.53,20.54,16800.0,20.54,20.56,20.53,20.54,16800.0
2006-12-15 13:00:00,20.52,20.54,20.48,20.49,18400.0,20.52,20.54,20.48,20.49,18400.0
2006-12-15 13:30:00,20.5,20.5,20.49,20.5,8400.0,20.5,20.5,20.49,20.5,8400.0
2006-12-15 14:00:00,20.5,20.53,20.5,20.52,14800.0,20.5,20.53,20.5,20.52,14800.0
2006-12-15 14:30:00,20.52,20.54,20.52,20.52,10000.0,20.52,20.54,20.52,20.52,10000.0
2006-12-15 15:00:00,20.51,20.53,20.51,20.52,12400.0,20.51,20.53,20.51,20.52,12400.0
2006-12-15 15:30:00,20.51,20.53,20.45,20.45,61200.0,20.51,20.53,20.45,20.45,61200.0
2006-12-18 09:30:00,20.55,20.58,20.49,20.53,46000.0,20.55,20.58,20.49,20.53,46000.0
2006-12-18 10:00:00,20.53,20.54,20.48,20.5,20000.0,20.53,20.54,20.48,20.5,20000.0
2006-12-18 10:30:00,20.5,20.5,20.44,20.45,24000.0,20.5,20.5,20.44,20.45,24000.0
2006-12-18 11:00:00,20.45,20.49,20.45,20.46,23600.0,20.45,20.49,20.45,20.46,23600.0
2006-12-18 11:30:00,20.46,20.48,20.45,20.47,22400.0,20.46,20.48,20.45,20.47,22400.0
2006-12-18 12:00:00,20.46,20.46,20.34,20.35,18000.0,20.46,20.46,20.34,20.35,18000.0
2006-12-18 12:30:00,20.36,20.38,20.36,20.38,8400.0,20.36,20.38,20.36,20.38,8400.0
2006-12-18 13:00:00,20.37,20.38,20.34,20.37,17200.0,20.37,20.38,20.34,20.37,17200.0
2006-12-18 13:30:00,20.37,20.39,20.35,20.35,35600.0,20.37,20.39,20.35,20.35,35600.0
2006-12-18 14:00:00,20.35,20.36,20.29,20.34,52400.0,20.35,20.36,20.29,20.34,52400.0
2006-12-18 14:30:00,20.34,20.34,20.21,20.22,60800.0,20.34,20.34,20.21,20.22,60800.0
2006-12-18 15:00:00,20.23,20.28,20.21,20.28,47200.0,20.23,20.28,20.21,20.28,47200.0
2006-12-18 15:30:00,20.28,20.37,20.28,20.31,121200.0,20.28,20.37,20.28,20.31,121200.0
2006-12-19 09:30:00,20.23,20.23,20.13,20.17,36400.0,20.23,20.23,20.13,20.17,36400.0
2006-12-19 10:00:00,20.17,20.17,20.14,20.15,38400.0,20.17,20.17,20.14,20.15,38400.0
2006-12-19 10:30:00,20.16,20.22,20.15,20.2,23600.0,20.16,20.22,20.15,20.2,23600.0
2006-12-19 11:00:00,20.21,20.21,20.13,20.13,43200.0,20.21,20.21,20.13,20.13,43200.0
2006-12-19 11:30:00,20.13,20.18,20.11,20.12,58000.0,20.13,20.18,20.11,20.12,58000.0
2006-12-19 12:00:00,20.13,20.15,20.13,20.14,37200.0,20.13,20.15,20.13,20.14,37200.0
2006-12-19 12:30:00,20.14,20.14,20.13,20.13,32800.0,20.14,20.14,20.13,20.13,32800.0
2006-12-19 13:00:00,20.13,20.15,20.12,20.14,35600.0,20.13,20.15,20.12,20.14,35600.0
2006-12-19 13:30:00,20.15,20.15,20.14,20.14,20000.0,20.15,20.15,20.14,20.14,20000.0
2006-12-19 14:00:00,20.14,20.14,20.11,20.11,70400.0,20.14,20.14,20.11,20.11,70400.0
2006-12-19 14:30:00,20.12,20.13,20.11,20.11,51600.0,20.12,20.13,20.11,20.11,51600.0
2006-12-19 15:00:00,20.1,20.15,20.1,20.15,32400.0,20.1,20.15,20.1,20.15,32400.0
2006-12-19 15:30:00,20.14,20.15,20.13,20.14,98000.0,20.14,20.15,20.13,20.14,98000.0
2006-12-20 09:30:00,20.13,20.13,20.09,20.12,34800.0,20.13,20.13,20.09,20.12,34800.0
2006-12-20 10:00:00,20.11,20.12,20.1,20.1,60400.0,20.11,20.12,20.1,20.1,60400.0
2006-12-20 10:30:00,20.11,20.11,20.09,20.09,25600.0,20.11,20.11,20.09,20.09,25600.0
2006-12-20 11:00:00,20.09,20.11,20.05,20.08,30800.0,20.09,20.11,20.05,20.08,30800.0
2006-12-20 11:30:00,20.07,20.08,20.06,20.08,24400.0,20.07,20.08,20.06,20.08,24400.0
2006-12-20 12:00:00,20.08,20.09,20.08,20.08,12000.0,20.08,20.09,20.08,20.08,12000.0
2006-12-20 12:30:00,20.08,20.09,20.08,20.08,19200.0,20.08,20.09,20.08,20.08,19200.0
2006-12-20 13:00:00,20.08,20.1,20.07,20.09,16800.0,20.08,20.1,20.07,20.09,16800.0
2006-12-20 13:30:00,20.1,20.1,20.08,20.08,19200.0,20.1,20.1,20.08,20.08,19200.0
2006-12-20 14:00:00,20.08,20.08,20.07,20.08,15200.0,20.08,20.08,20.07,20.08,15200.0
2006-12-20 14:30:00,20.07,20.08,20.05,20.06,50000.0,20.07,20.08,20.05,20.06,50000.0
2006-12-20 15:00:00,20.05,20.06,20.05,20.06,42000.0,20.05,20.06,20.05,20.06,42000.0
2006-12-20 15:30:00,20.06,20.07,20.04,20.05,78000.0,20.06,20.07,20.04,20.05,78000.0
2006-12-21 09:30:00,20.04,20.19,20.04,20.17,31600.0,20.04,20.19,20.04,20.17,31600.0
2006-12-21 10:00:00,20.18,20.18,20.11,20.15,16000.0,20.18,20.18,20.11,20.15,16000.0
2006-12-21 10:30:00,20.14,20.15,20.1,20.12,22800.0,20.14,20.15,20.1,20.12,22800.0
2006-12-21 11:00:00,20.12,20.14,20.1,20.11,39600.0,20.12,20.14,20.1,20.11,39600.0
2006-12-21 11:30:00,20.11,20.11,20.07,20.1,23600.0,20.11,20.11,20.07,20.1,23600.0
2006-12-21 12:00:00,20.1,20.1,20.02,20.02,17200.0,20.1,20.1,20.02,20.02,17200.0
2006-12-21 12:30:00,20.03,20.05,19.98,19.99,32000.0,20.03,20.05,19.98,19.99,32000.0
2006-12-21 13:00:00,19.99,20.02,19.96,20.01,30400.0,19.99,20.02,19.96,20.01,30400.0
2006-12-21 13:30:00,20.02,20.05,19.99,19.99,45600.0,20.02,20.05,19.99,19.99,45600.0
2006-12-21 14:00:00,19.96,19.97,19.94,19.95,18000.0,19.96,19.97,19.94,19.95,18000.0
2006-12-21 14:30:00,19.93,19.95,19.9,19.91,12000.0,19.93,19.95,19.9,19.91,12000.0
2006-12-21 15:00:00,19.91,19.95,19.89,19.93,31200.0,19.91,19.95,19.89,19.93,31200.0
2006-12-21 15:30:00,19.93,19.98,19.93,19.96,60400.0,19.93,19.98,19.93,19.96,60400.0
2006-12-22 09:30:00,19.95,20.01,19.91,19.91,33200.0,19.95,20.01,19.91,19.91,33200.0
2006-12-22 10:00:00,19.91,19.96,19.88,19.95,24000.0,19.91,19.96,19.88,19.95,24000.0
2006-12-22 10:30:00,19.94,19.96,19.91,19.92,32800.0,19.94,19.96,19.91,19.92,32800.0
2006-12-22 11:00:00,19.93,19.96,19.93,19.94,9200.0,19.93,19.96,19.93,19.94,9200.0
2006-12-22 11:30:00,19.96,19.96,19.94,19.94,8800.0,19.96,19.96,19.94,19.94,8800.0
2006-12-22 12:00:00,19.94,19.96,19.93,19.96,8400.0,19.94,19.96,19.93,19.96,8400.0
2006-12-22 12:30:00,19.95,19.95,19.93,19.94,6800.0,19.95,19.95,19.93,19.94,6800.0
2006-12-22 13:00:00,19.94,19.97,19.93,19.97,12000.0,19.94,19.97,19.93,19.97,12000.0
2006-12-22 13:30:00,19.97,19.99,19.88,19.93,83200.0,19.97,19.99,19.88,19.93,83200.0
2006-12-22 14:00:00,19.93,19.97,19.93,19.96,14400.0,19.93,19.97,19.93,19.96,14400.0
2006-12-22 14:30:00,19.95,19.95,19.94,19.94,10000.0,19.95,19.95,19.94,19.94,10000.0
2006-12-22 15:00:00,19.94,19.96,19.94,19.95,8400.0,19.94,19.96,19.94,19.95,8400.0
2006-12-22 15:30:00,19.95,19.95,19.9,19.91,60000.0,19.95,19.95,19.9,19.91,60000.0
2006-12-26 09:30:00,19.89,19.94,19.84,19.86,65200.0,19.89,19.94,19.84,19.86,65200.0
2006-12-26 10:00:00,19.86,19.89,19.84,19.86,25200.0,19.86,19.89,19.84,19.86,25200.0
2006-12-26 10:30:00,19.85,19.86,19.82,19.86,26000.0,19.85,19.86,19.82,19.86,26000.0
2006-12-26 11:00:00,19.86,19.9,19.86,19.89,34000.0,19.86,19.9,19.86,19.89,34000.0
2006-12-26 11:30:00,19.88,19.89,19.88,19.88,21200.0,19.88,19.89,19.88,19.88,21200.0
2006-12-26 12:00:00,19.88,19.93,19.88,19.93,36400.0,19.88,19.93,19.88,19.93,36400.0
2006-12-26 12:30:00,19.93,19.96,19.93,19.95,15200.0,19.93,19.96,19.93,19.95,15200.0
2006-12-26 13:00:00,19.95,19.99,19.95,19.98,18800.0,19.95,19.99,19.95,19.98,18800.0
2006-12-26 13:30:00,19.98,20.0,19.97,19.98,20000.0,19.98,20.0,19.97,19.98,20000.0
2006-12-26 14:00:00,19.98,19.99,19.95,19.97,26000.0,19.98,19.99,19.95,19.97,26000.0
2006-12-26 14:30:00,19.96,19.98,19.96,19.96,10800.0,19.96,19.98,19.96,19.96,10800.0
2006-12-26 15:00:00,19.96,19.97,19.93,19.97,43200.0,19.96,19.97,19.93,19.97,43200.0
2006-12-26 15:30:00,19.97,20.0,19.93,19.96,96000.0,19.97,20.0,19.93,19.96,96000.0
2006-12-27 09:30:00,19.95,20.06,19.88,19.88,57200.0,19.95,20.06,19.88,19.88,57200.0
2006-12-27 10:00:00,19.88,19.93,19.78,19.78,48800.0,19.88,19.93,19.78,19.78,48800.0
2006-12-27 10:30:00,19.78,19.78,19.72,19.77,51600.0,19.78,19.78,19.72,19.77,51600.0
2006-12-27 11:00:00,19.77,19.79,19.72,19.73,30400.0,19.77,19.79,19.72,19.73,30400.0
2006-12-27 11:30:00,19.73,19.75,19.71,19.73,39200.0,19.73,19.75,19.71,19.73,39200.0
2006-12-27 12:00:00,19.73,19.73,19.68,19.72,57200.0,19.73,19.73,19.68,19.72,57200.0
2006-12-27 12:30:00,19.72,19.72,19.64,19.66,36800.0,19.72,19.72,19.64,19.66,36800.0
2006-12-27 13:00:00,19.66,19.67,19.65,19.67,82400.0,19.66,19.67,19.65,19.67,82400.0
2006-12-27 13:30:00,19.66,19.72,19.66,19.72,97200.0,19.66,19.72,19.66,19.72,97200.0
2006-12-27 14:00:00,19.72,19.78,19.72,19.76,100400.0,19.72,19.78,19.72,19.76,100400.0
2006-12-27 14:30:00,19.76,19.81,19.72,19.77,57600.0,19.76,19.81,19.72,19.77,57600.0
2006-12-27 15:00:00,19.77,19.79,19.75,19.75,33200.0,19.77,19.79,19.75,19.75,33200.0
2006-12-27 15:30:00,19.75,19.82,19.54,19.8,66400.0,19.75,19.82,19.54,19.8,66400.0
2006-12-28 09:30:00,19.78,20.02,19.78,19.92,53200.0,19.78,20.02,19.78,19.92,53200.0
2006-12-28 10:00:00,19.91,19.94,19.9,19.91,21600.0,19.91,19.94,19.9,19.91,21600.0
2006-12-28 10:30:00,19.91,19.93,19.9,19.92,26400.0,19.91,19.93,19.9,19.92,26400.0
2006-12-28 11:00:00,19.92,19.93,19.91,19.92,8800.0,19.92,19.93,19.91,19.92,8800.0
2006-12-28 11:30:00,19.93,19.93,19.92,19.93,11200.0,19.93,19.93,19.92,19.93,11200.0
2006-12-28 12:00:00,19.93,19.93,19.9,19.9,14400.0,19.93,19.93,19.9,19.9,14400.0
2006-12-28 12:30:00,19.9,19.9,19.86,19.86,46400.0,19.9,19.9,19.86,19.86,46400.0
2006-12-28 13:00:00,19.86,19.86,19.79,19.8,34800.0,19.86,19.86,19.79,19.8,34800.0
2006-12-28 13:30:00,19.8,19.8,19.75,19.75,30400.0,19.8,19.8,19.75,19.75,30400.0
2006-12-28 14:00:00,19.76,19.78,19.75,19.75,28400.0,19.76,19.78,19.75,19.75,28400.0
2006-12-28 14:30:00,19.76,19.77,19.74,19.75,76800.0,19.76,19.77,19.74,19.75,76800.0
2006-12-28 15:00:00,19.75,19.77,19.74,19.77,46400.0,19.75,19.77,19.74,19.77,46400.0
2006-12-28 15:30:00,19.79,19.92,19.79,19.81,243600.0,19.79,19.92,19.79,19.81,243600.0
2006-12-29 09:30:00,19.8,19.98,19.67,19.97,26400.0,19.8,19.98,19.67,19.97,26400.0
2006-12-29 10:00:00,19.98,20.08,19.98,20.05,36400.0,19.98,20.08,19.98,20.05,36400.0
2006-12-29 10:30:00,20.05,20.05,20.02,20.02,29200.0,20.05,20.05,20.02,20.02,29200.0
2006-12-29 11:00:00,20.02,20.04,20.02,20.04,15600.0,20.02,20.04,20.02,20.04,15600.0
2006-12-29 11:30:00,20.04,20.05,20.02,20.02,22400.0,20.04,20.05,20.02,20.02,22400.0
2006-12-29 12:00:00,20.01,20.02,19.99,20.0,15200.0,20.01,20.02,19.99,20.0,15200.0
2006-12-29 12:30:00,20.0,20.0,19.96,20.0,14800.0,20.0,20.0,19.96,20.0,14800.0
2006-12-29 13:00:00,20.0,20.0,19.97,19.98,19600.0,20.0,20.0,19.97,19.98,19600.0
2006-12-29 13:30:00,19.97,19.98,19.97,19.97,8400.0,19.97,19.98,19.97,19.97,8400.0
2006-12-29 14:00:00,19.97,19.97,19.85,19.88,39200.0,19.97,19.97,19.85,19.88,39200.0
2006-12-29 14:30:00,19.87,19.89,19.82,19.89,14800.0,19.87,19.89,19.82,19.89,14800.0
2006-12-29 15:00:00,19.89,19.92,19.88,19.89,25600.0,19.89,19.92,19.88,19.89,25600.0
2006-12-29 15:30:00,19.87,19.89,19.82,19.85,92000.0,19.87,19.89,19.82,19.85,92000.0
2007-01-03 09:30:00,19.89,20.08,19.89,19.98,56000.0,19.89,20.08,19.89,19.98,56000.0
2007-01-03 10:00:00,19.99,20.02,19.99,20.01,32400.0,19.99,20.02,19.99,20.01,32400.0
2007-01-03 10:30:00,20.01,20.03,19.94,19.96,31600.0,20.01,20.03,19.94,19.96,31600.0
2007-01-03 11:00:00,19.97,19.97,19.94,19.95,96000.0,19.97,19.97,19.94,19.95,96000.0
2007-01-03 11:30:00,19.95,19.95,19.83,19.83,89600.0,19.95,19.95,19.83,19.83,89600.0
2007-01-03 12:00:00,19.81,19.84,19.81,19.83,36800.0,19.81,19.84,19.81,19.83,36800.0
2007-01-03 12:30:00,19.83,19.83,19.7,19.76,121200.0,19.83,19.83,19.7,19.76,121200.0
2007-01-03 13:00:00,19.75,19.78,19.64,19.65,47200.0,19.75,19.78,19.64,19.65,47200.0
2007-01-03 13:30:00,19.65,19.67,19.52,19.59,116000.0,19.65,19.67,19.52,19.59,116000.0
2007-01-03 14:00:00,19.59,19.6,19.49,19.54,90800.0,19.59,19.6,19.49,19.54,90800.0
2007-01-03 14:30:00,19.54,19.56,19.43,19.45,82400.0,19.54,19.56,19.43,19.45,82400.0
2007-01-03 15:00:00,19.44,19.54,19.43,19.5,91200.0,19.44,19.54,19.43,19.5,91200.0
2007-01-03 15:30:00,19.5,19.55,19.49,19.55,94000.0,19.5,19.55,19.49,19.55,94000.0
2007-01-04 09:30:00,19.6,19.65,19.53,19.64,53200.0,19.6,19.65,19.53,19.64,53200.0
2007-01-04 10:00:00,19.64,19.65,19.59,19.63,30000.0,19.64,19.65,19.59,19.63,30000.0
2007-01-04 10:30:00,19.63,19.64,19.57,19.61,41200.0,19.63,19.64,19.57,19.61,41200.0
2007-01-04 11:00:00,19.61,19.63,19.56,19.56,33200.0,19.61,19.63,19.56,19.56,33200.0
2007-01-04 11:30:00,19.57,19.6,19.56,19.58,10000.0,19.57,19.6,19.56,19.58,10000.0
2007-01-04 12:00:00,19.58,19.58,19.54,19.57,14000.0,19.58,19.58,19.54,19.57,14000.0
2007-01-04 12:30:00,19.57,19.6,19.56,19.58,15200.0,19.57,19.6,19.56,19.58,15200.0
2007-01-04 13:00:00,19.58,19.58,19.56,19.58,22400.0,19.58,19.58,19.56,19.58,22400.0
2007-01-04 13:30:00,19.57,19.61,19.57,19.6,105200.0,19.57,19.61,19.57,19.6,105200.0
2007-01-04 14:00:00,19.6,19.6,19.57,19.6,24800.0,19.6,19.6,19.57,19.6,24800.0
2007-01-04 14:30:00,19.6,19.66,19.6,19.65,49600.0,19.6,19.66,19.6,19.65,49600.0
2007-01-04 15:00:00,19.67,19.72,19.67,19.72,44800.0,19.67,19.72,19.67,19.72,44800.0
2007-01-04 15:30:00,19.72,19.87,19.71,19.85,209200.0,19.72,19.87,19.71,19.85,209200.0
2007-01-05 09:30:00,19.87,19.99,19.85,19.95,134400.0,19.87,19.99,19.85,19.95,134400.0
2007-01-05 10:00:00,19.96,20.02,19.95,20.0,96400.0,19.96,20.02,19.95,20.0,96400.0
2007-01-05 10:30:00,20.0,20.06,19.99,20.06,148000.0,20.0,20.06,19.99,20.06,148000.0
2007-01-05 11:00:00,20.06,20.17,20.06,20.13,156400.0,20.06,20.17,20.06,20.13,156400.0
2007-01-05 11:30:00,20.14,20.48,20.14,20.38,216400.0,20.14,20.48,20.14,20.38,216400.0
2007-01-05 12:00:00,20.39,20.56,20.32,20.38,177200.0,20.39,20.56,20.32,20.38,177200.0
2007-01-05 12:30:00,20.39,20.4,20.38,20.39,40800.0,20.39,20.4,20.38,20.39,40800.0
2007-01-05 13:00:00,20.39,20.39,20.3,20.34,68400.0,20.39,20.39,20.3,20.34,68400.0
2007-01-05 13:30:00,20.35,20.37,20.28,20.28,72000.0,20.35,20.37,20.28,20.28,72000.0
2007-01-05 14:00:00,20.29,20.31,20.23,20.26,171600.0,20.29,20.31,20.23,20.26,171600.0
2007-01-05 14:30:00,20.26,20.28,20.19,20.19,177600.0,20.26,20.28,20.19,20.19,177600.0
2007-01-05 15:00:00,20.19,20.19,20.09,20.18,106000.0,20.19,20.19,20.09,20.18,106000.0
2007-01-05 15:30:00,20.18,20.3,20.18,20.26,86400.0,20.18,20.3,20.18,20.26,86400.0
2007-01-08 09:30:00,20.2,20.39,20.18,20.33,63600.0,20.2,20.39,20.18,20.33,63600.0
2007-01-08 10:00:00,20.32,20.39,20.31,20.33,43600.0,20.32,20.39,20.31,20.33,43600.0
2007-01-08 10:30:00,20.32,20.36,20.31,20.32,49600.0,20.32,20.36,20.31,20.32,49600.0
2007-01-08 11:00:00,20.31,20.4,20.3,20.38,57200.0,20.31,20.4,20.3,20.38,57200.0
2007-01-08 11:30:00,20.38,20.42,20.38,20.42,42400.0,20.38,20.42,20.38,20.42,42400.0
2007-01-08 12:00:00,20.41,20.41,20.37,20.38,39600.0,20.41,20.41,20.37,20.38,39600.0
2007-01-08 12:30:00,20.38,20.4,20.38,20.39,32400.0,20.38,20.4,20.38,20.39,32400.0
2007-01-08 13:00:00,20.39,20.39,20.37,20.37,185200.0,20.39,20.39,20.37,20.37,185200.0
2007-01-08 13:30:00,20.37,20.42,20.37,20.41,32000.0,20.37,20.42,20.37,20.41,32000.0
2007-01-08 14:00:00,20.42,20.42,20.4,20.41,24400.0,20.42,20.42,20.4,20.41,24400.0
2007-01-08 14:30:00,20.41,20.41,20.4,20.4,46800.0,20.41,20.41,20.4,20.4,46800.0
2007-01-08 15:00:00,20.41,20.41,20.39,20.4,53200.0,20.41,20.41,20.39,20.4,53200.0
2007-01-08 15:30:00,20.4,20.44,20.39,20.43,124400.0,20.4,20.44,20.39,20.43,124400.0
2007-01-09 09:30:00,20.49,20.53,20.43,20.46,44400.0,20.49,20.53,20.43,20.46,44400.0
2007-01-09 10:00:00,20.44,20.52,20.44,20.48,41600.0,20.44,20.52,20.44,20.48,41600.0
2007-01-09 10:30:00,20.48,20.49,20.46,20.46,17200.0,20.48,20.49,20.46,20.46,17200.0
2007-01-09 11:00:00,20.46,20.46,20.4,20.42,56400.0,20.46,20.46,20.4,20.42,56400.0
2007-01-09 11:30:00,20.43,20.46,20.43,20.43,31200.0,20.43,20.46,20.43,20.43,31200.0
2007-01-09 12:00:00,20.43,20.43,20.36,20.38,120800.0,20.43,20.43,20.36,20.38,120800.0
2007-01-09 12:30:00,20.39,20.39,20.36,20.39,38800.0,20.39,20.39,20.36,20.39,38800.0
2007-01-09 13:00:00,20.39,20.43,20.38,20.42,23600.0,20.39,20.43,20.38,20.42,23600.0
2007-01-09 13:30:00,20.42,20.44,20.38,20.4,79600.0,20.42,20.44,20.38,20.4,79600.0
2007-01-09 14:00:00,20.4,20.45,20.34,20.35,80000.0,20.4,20.45,20.34,20.35,80000.0
2007-01-09 14:30:00,20.35,20.4,20.33,20.37,106800.0,20.35,20.4,20.33,20.37,106800.0
2007-01-09 15:00:00,20.37,20.39,20.36,20.38,130400.0,20.37,20.39,20.36,20.38,130400.0
2007-01-09 15:30:00,20.38,20.41,20.36,20.41,106800.0,20.38,20.41,20.36,20.41,106800.0
2007-01-10 09:30:00,20.4,20.4,20.25,20.34,29200.0,20.4,20.4,20.25,20.34,29200.0
2007-01-10 10:00:00,20.3,20.35,20.3,20.3,22000.0,20.3,20.35,20.3,20.3,22000.0
2007-01-10 10:30:00,20.29,20.29,20.26,20.28,24800.0,20.29,20.29,20.26,20.28,24800.0
2007-01-10 11:00:00,20.29,20.29,20.23,20.24,32400.0,20.29,20.29,20.23,20.24,32400.0
2007-01-10 11:30:00,20.25,20.25,20.22,20.22,23200.0,20.25,20.25,20.22,20.22,23200.0
2007-01-10 12:00:00,20.22,20.24,20.18,20.21,22800.0,20.22,20.24,20.18,20.21,22800.0
2007-01-10 12:30:00,20.21,20.22,20.16,20.16,22400.0,20.21,20.22,20.16,20.16,22400.0
2007-01-10 13:00:00,20.16,20.22,20.15,20.21,42000.0,20.16,20.22,20.15,20.21,42000.0
2007-01-10 13:30:00,20.23,20.24,20.21,20.21,22400.0,20.23,20.24,20.21,20.21,22400.0
2007-01-10 14:00:00,20.21,20.25,20.21,20.21,27600.0,20.21,20.25,20.21,20.21,27600.0
2007-01-10 14:30:00,20.21,20.21,20.17,20.19,21200.0,20.21,20.21,20.17,20.19,21200.0
2007-01-10 15:00:00,20.19,20.19,20.17,20.18,49200.0,20.19,20.19,20.17,20.18,49200.0
2007-01-10 15:30:00,20.18,20.29,20.17,20.27,99200.0,20.18,20.29,20.17,20.27,99200.0
2007-01-11 09:30:00,20.25,20.45,20.19,20.45,21200.0,20.25,20.45,20.19,20.45,21200.0
2007-01-11 10:00:00,20.43,20.43,20.39,20.41,7600.0,20.43,20.43,20.39,20.41,7600.0
2007-01-11 10:30:00,20.41,20.46,20.41,20.43,14400.0,20.41,20.46,20.41,20.43,14400.0
2007-01-11 11:00:00,20.43,20.51,20.43,20.5,17600.0,20.43,20.51,20.43,20.5,17600.0
2007-01-11 11:30:00,20.48,20.56,20.48,20.56,42000.0,20.48,20.56,20.48,20.56,42000.0
2007-01-11 12:00:00,20.55,20.7,20.55,20.68,64400.0,20.55,20.7,20.55,20.68,64400.0
2007-01-11 12:30:00,20.68,20.74,20.67,20.72,79600.0,20.68,20.74,20.67,20.72,79600.0
2007-01-11 13:00:00,20.71,20.73,20.69,20.7,47600.0,20.71,20.73,20.69,20.7,47600.0
2007-01-11 13:30:00,20.7,20.7,20.64,20.65,38000.0,20.7,20.7,20.64,20.65,38000.0
2007-01-11 14:00:00,20.66,20.69,20.65,20.66,26000.0,20.66,20.69,20.65,20.66,26000.0
2007-01-11 14:30:00,20.67,20.72,20.67,20.71,38400.0,20.67,20.72,20.67,20.71,38400.0
2007-01-11 15:00:00,20.71,20.72,20.7,20.7,33600.0,20.71,20.72,20.7,20.7,33600.0
2007-01-11 15:30:00,20.7,20.8,20.7,20.8,168800.0,20.7,20.8,20.7,20.8,168800.0
2007-01-12 09:30:00,20.81,20.82,20.75,20.81,55600.0,20.81,20.82,20.75,20.81,55600.0
2007-01-12 10:00:00,20.81,20.83,20.79,20.8,28000.0,20.81,20.83,20.79,20.8,28000.0
2007-01-12 10:30:00,20.81,20.83,20.74,20.76,83600.0,20.81,20.83,20.74,20.76,83600.0
2007-01-12 11:00:00,20.76,20.8,20.75,20.79,19200.0,20.76,20.8,20.75,20.79,19200.0
2007-01-12 11:30:00,20.78,20.81,20.75,20.77,22400.0,20.78,20.81,20.75,20.77,22400.0
2007-01-12 12:00:00,20.78,20.79,20.74,20.75,8800.0,20.78,20.79,20.74,20.75,8800.0
2007-01-12 12:30:00,20.75,20.81,20.73,20.78,17600.0,20.75,20.81,20.73,20.78,17600.0
2007-01-12 13:00:00,20.8,20.8,20.76,20.76,7600.0,20.8,20.8,20.76,20.76,7600.0
2007-01-12 13:30:00,20.75,20.77,20.75,20.75,15200.0,20.75,20.77,20.75,20.75,15200.0
2007-01-12 14:00:00,20.75,20.77,20.69,20.77,36000.0,20.75,20.77,20.69,20.77,36000.0
2007-01-12 14:30:00,20.77,20.79,20.75,20.79,42400.0,20.77,20.79,20.75,20.79,42400.0
2007-01-12 15:00:00,20.78,20.8,20.75,20.78,53200.0,20.78,20.8,20.75,20.78,53200.0
2007-01-12 15:30:00,20.78,20.82,20.78,20.81,50800.0,20.78,20.82,20.78,20.81,50800.0
2007-01-16 09:30:00,20.82,20.91,20.78,20.9,33600.0,20.82,20.91,20.78,20.9,33600.0
2007-01-16 10:00:00,20.92,20.93,20.85,20.93,18800.0,20.92,20.93,20.85,20.93,18800.0
2007-01-16 10:30:00,20.91,20.97,20.89,20.93,38800.0,20.91,20.97,20.89,20.93,38800.0
2007-01-16 11:00:00,20.93,20.97,20.93,20.95,24800.0,20.93,20.97,20.93,20.95,24800.0
2007-01-16 11:30:00,20.96,21.0,20.95,20.97,33600.0,20.96,21.0,20.95,20.97,33600.0
2007-01-16 12:00:00,20.97,20.98,20.93,20.93,17200.0,20.97,20.98,20.93,20.93,17200.0
2007-01-16 12:30:00,20.93,20.95,20.92,20.93,9600.0,20.93,20.95,20.92,20.93,9600.0
2007-01-16 13:00:00,20.93,20.93,20.9,20.9,22400.0,20.93,20.93,20.9,20.9,22400.0
2007-01-16 13:30:00,20.9,20.91,20.86,20.86,12000.0,20.9,20.91,20.86,20.86,12000.0
2007-01-16 14:00:00,20.86,20.92,20.86,20.91,16800.0,20.86,20.92,20.86,20.91,16800.0
2007-01-16 14:30:00,20.91,20.93,20.89,20.89,31200.0,20.91,20.93,20.89,20.89,31200.0
2007-01-16 15:00:00,20.89,20.94,20.89,20.91,45600.0,20.89,20.94,20.89,20.91,45600.0
2007-01-16 15:30:00,20.91,20.93,20.9,20.93,70000.0,20.91,20.93,20.9,20.93,70000.0
2007-01-17 09:30:00,20.87,20.89,20.83,20.85,158400.0,20.87,20.89,20.83,20.85,158400.0
2007-01-17 10:00:00,20.86,20.89,20.83,20.88,40400.0,20.86,20.89,20.83,20.88,40400.0
2007-01-17 10:30:00,20.9,20.91,20.88,20.91,17600.0,20.9,20.91,20.88,20.91,17600.0
2007-01-17 11:00:00,20.91,20.91,20.89,20.89,28000.0,20.91,20.91,20.89,20.89,28000.0
2007-01-17 11:30:00,20.9,20.91,20.88,20.91,21200.0,20.9,20.91,20.88,20.91,21200.0
2007-01-17 12:00:00,20.92,20.92,20.9,20.92,14000.0,20.92,20.92,20.9,20.92,14000.0
2007-01-17 12:30:00,20.92,20.93,20.89,20.93,54400.0,20.92,20.93,20.89,20.93,54400.0
2007-01-17 13:00:00,20.92,20.93,20.89,20.89,47600.0,20.92,20.93,20.89,20.89,47600.0
2007-01-17 13:30:00,20.89,20.9,20.88,20.88,55600.0,20.89,20.9,20.88,20.88,55600.0
2007-01-17 14:00:00,20.88,20.9,20.88,20.88,46400.0,20.88,20.9,20.88,20.88,46400.0
2007-01-17 14:30:00,20.9,20.9,20.86,20.9,41200.0,20.9,20.9,20.86,20.9,41200.0
2007-01-17 15:00:00,20.88,20.91,20.88,20.91,65600.0,20.88,20.91,20.88,20.91,65600.0
2007-01-17 15:30:00,20.91,20.92,20.89,20.91,146000.0,20.91,20.92,20.89,20.91,146000.0
2007-01-18 09:30:00,20.83,20.9,20.83,20.9,40000.0,20.83,20.9,20.83,20.9,40000.0
2007-01-18 10:00:00,20.87,20.9,20.8,20.82,28800.0,20.87,20.9,20.8,20.82,28800.0
2007-01-18 10:30:00,20.8,20.9,20.8,20.86,16800.0,20.8,20.9,20.8,20.86,16800.0
2007-01-18 11:00:00,20.86,20.9,20.84,20.88,92800.0,20.86,20.9,20.84,20.88,92800.0
2007-01-18 11:30:00,20.86,20.88,20.81,20.86,36000.0,20.86,20.88,20.81,20.86,36000.0
2007-01-18 12:00:00,20.88,20.89,20.86,20.89,12000.0,20.88,20.89,20.86,20.89,12000.0
2007-01-18 12:30:00,20.89,20.89,20.87,20.88,12400.0,20.89,20.89,20.87,20.88,12400.0
2007-01-18 13:00:00,20.88,20.91,20.88,20.89,12400.0,20.88,20.91,20.88,20.89,12400.0
2007-01-18 13:30:00,20.89,20.9,20.89,20.89,6400.0,20.89,20.9,20.89,20.89,6400.0
2007-01-18 14:00:00,20.89,20.92,20.89,20.9,23600.0,20.89,20.92,20.89,20.9,23600.0
2007-01-18 14:30:00,20.9,20.9,20.88,20.9,26400.0,20.9,20.9,20.88,20.9,26400.0
2007-01-18 15:00:00,20.91,20.92,20.9,20.91,22400.0,20.91,20.92,20.9,20.91,22400.0
2007-01-18 15:30:00,20.91,20.92,20.91,20.91,98400.0,20.91,20.92,20.91,20.91,98400.0
2007-01-19 09:30:00,20.96,21.0,20.91,20.96,97200.0,20.96,21.0,20.91,20.96,97200.0
2007-01-19 10:00:00,20.97,20.99,20.9,20.96,46400.0,20.97,20.99,20.9,20.96,46400.0
2007-01-19 10:30:00,20.97,21.0,20.97,21.0,18800.0,20.97,21.0,20.97,21.0,18800.0
2007-01-19 11:00:00,21.0,21.04,21.0,21.02,30000.0,21.0,21.04,21.0,21.02,30000.0
2007-01-19 11:30:00,21.03,21.12,21.0,21.08,58400.0,21.03,21.12,21.0,21.08,58400.0
2007-01-19 12:00:00,21.09,21.09,20.95,20.95,68400.0,21.09,21.09,20.95,20.95,68400.0
2007-01-19 12:30:00,20.95,20.96,20.88,20.92,42800.0,20.95,20.96,20.88,20.92,42800.0
2007-01-19 13:00:00,20.93,20.98,20.93,20.98,27200.0,20.93,20.98,20.93,20.98,27200.0
2007-01-19 13:30:00,20.98,20.99,20.92,20.92,15600.0,20.98,20.99,20.92,20.92,15600.0
2007-01-19 14:00:00,20.92,21.0,20.9,21.0,55600.0,20.92,21.0,20.9,21.0,55600.0
2007-01-19 14:30:00,21.0,21.01,20.95,20.96,40400.0,21.0,21.01,20.95,20.96,40400.0
2007-01-19 15:00:00,20.98,21.01,20.97,21.0,22800.0,20.98,21.01,20.97,21.0,22800.0
2007-01-19 15:30:00,21.0,21.03,20.97,21.02,76000.0,21.0,21.03,20.97,21.02,76000.0
2007-01-22 09:30:00,21.06,21.12,21.02,21.12,36400.0,21.06,21.12,21.02,21.12,36400.0
2007-01-22 10:00:00,21.11,21.11,21.05,21.08,26400.0,21.11,21.11,21.05,21.08,26400.0
2007-01-22 10:30:00,21.08,21.15,21.08,21.13,34000.0,21.08,21.15,21.08,21.13,34000.0
2007-01-22 11:00:00,21.11,21.12,21.08,21.09,34400.0,21.11,21.12,21.08,21.09,34400.0
2007-01-22 11:30:00,21.1,21.15,21.09,21.13,23200.0,21.1,21.15,21.09,21.13,23200.0
2007-01-22 12:00:00,21.13,21.14,21.13,21.13,13600.0,21.13,21.14,21.13,21.13,13600.0
2007-01-22 12:30:00,21.13,21.15,21.11,21.11,22800.0,21.13,21.15,21.11,21.11,22800.0
2007-01-22 13:00:00,21.11,21.12,21.1,21.12,29600.0,21.11,21.12,21.1,21.12,29600.0
2007-01-22 13:30:00,21.11,21.13,21.07,21.11,36400.0,21.11,21.13,21.07,21.11,36400.0
2007-01-22 14:00:00,21.11,21.13,21.1,21.12,36400.0,21.11,21.13,21.1,21.12,36400.0
2007-01-22 14:30:00,21.11,21.14,21.11,21.12,22400.0,21.11,21.14,21.11,21.12,22400.0
2007-01-22 15:00:00,21.11,21.14,21.11,21.13,22000.0,21.11,21.14,21.11,21.13,22000.0
2007-01-22 15:30:00,21.13,21.15,21.11,21.14,137600.0,21.13,21.15,21.11,21.14,137600.0
2007-01-23 09:30:00,21.11,21.16,21.09,21.1,59600.0,21.11,21.16,21.09,21.1,59600.0
2007-01-23 10:00:00,21.1,21.13,21.08,21.12,19600.0,21.1,21.13,21.08,21.12,19600.0
2007-01-23 10:30:00,21.11,21.13,21.03,21.1,40000.0,21.11,21.13,21.03,21.1,40000.0
2007-01-23 11:00:00,21.08,21.13,21.08,21.11,22000.0,21.08,21.13,21.08,21.11,22000.0
2007-01-23 11:30:00,21.11,21.17,21.1,21.15,18800.0,21.11,21.17,21.1,21.15,18800.0
2007-01-23 12:00:00,21.14,21.2,21.14,21.19,35600.0,21.14,21.2,21.14,21.19,35600.0
2007-01-23 12:30:00,21.2,21.29,21.18,21.28,40400.0,21.2,21.29,21.18,21.28,40400.0
2007-01-23 13:00:00,21.27,21.29,21.24,21.28,19200.0,21.27,21.29,21.24,21.28,19200.0
2007-01-23 13:30:00,21.26,21.28,21.19,21.21,27600.0,21.26,21.28,21.19,21.21,27600.0
2007-01-23 14:00:00,21.19,21.21,21.13,21.19,41200.0,21.19,21.21,21.13,21.19,41200.0
2007-01-23 14:30:00,21.17,21.18,21.12,21.14,35200.0,21.17,21.18,21.12,21.14,35200.0
2007-01-23 15:00:00,21.17,21.23,21.15,21.19,41600.0,21.17,21.23,21.15,21.19,41600.0
2007-01-23 15:30:00,21.18,21.21,21.13,21.21,72800.0,21.18,21.21,21.13,21.21,72800.0
2007-01-24 09:30:00,21.26,21.3,21.2,21.27,40400.0,21.26,21.3,21.2,21.27,40400.0
2007-01-24 10:00:00,21.26,21.3,21.25,21.25,14400.0,21.26,21.3,21.25,21.25,14400.0
2007-01-24 10:30:00,21.25,21.29,21.25,21.28,15600.0,21.25,21.29,21.25,21.28,15600.0
2007-01-24 11:00:00,21.27,21.31,21.23,21.23,27600.0,21.27,21.31,21.23,21.23,27600.0
2007-01-24 11:30:00,21.23,21.24,21.23,21.23,22400.0,21.23,21.24,21.23,21.23,22400.0
2007-01-24 12:00:00,21.22,21.23,21.2,21.23,36400.0,21.22,21.23,21.2,21.23,36400.0
2007-01-24 12:30:00,21.23,21.27,21.23,21.24,8400.0,21.23,21.27,21.23,21.24,8400.0
2007-01-24 13:00:00,21.26,21.28,21.25,21.25,5600.0,21.26,21.28,21.25,21.25,5600.0
2007-01-24 13:30:00,21.26,21.3,21.26,21.28,12000.0,21.26,21.3,21.26,21.28,12000.0
2007-01-24 14:00:00,21.28,21.28,21.27,21.28,4400.0,21.28,21.28,21.27,21.28,4400.0
2007-01-24 14:30:00,21.28,21.31,21.28,21.29,9600.0,21.28,21.31,21.28,21.29,9600.0
2007-01-24 15:00:00,21.3,21.31,21.29,21.3,14400.0,21.3,21.31,21.29,21.3,14400.0
2007-01-24 15:30:00,21.3,21.36,21.29,21.36,39200.0,21.3,21.36,21.29,21.36,39200.0
2007-01-25 09:30:00,21.35,21.35,21.23,21.24,41600.0,21.35,21.35,21.23,21.24,41600.0
2007-01-25 10:00:00,21.25,21.25,21.14,21.16,44000.0,21.25,21.25,21.14,21.16,44000.0
2007-01-25 10:30:00,21.16,21.16,21.14,21.16,30400.0,21.16,21.16,21.14,21.16,30400.0
2007-01-25 11:00:00,21.14,21.17,21.14,21.16,18400.0,21.14,21.17,21.14,21.16,18400.0
2007-01-25 11:30:00,21.16,21.2,21.14,21.16,35600.0,21.16,21.2,21.14,21.16,35600.0
2007-01-25 12:00:00,21.16,21.17,21.07,21.17,36400.0,21.16,21.17,21.07,21.17,36400.0
2007-01-25 12:30:00,21.16,21.16,21.09,21.09,17600.0,21.16,21.16,21.09,21.09,17600.0
2007-01-25 13:00:00,21.09,21.17,21.09,21.12,40400.0,21.09,21.17,21.09,21.12,40400.0
2007-01-25 13:30:00,21.12,21.15,21.1,21.12,14800.0,21.12,21.15,21.1,21.12,14800.0
2007-01-25 14:00:00,21.13,21.17,21.11,21.13,91200.0,21.13,21.17,21.11,21.13,91200.0
2007-01-25 14:30:00,21.13,21.22,21.11,21.19,32400.0,21.13,21.22,21.11,21.19,32400.0
2007-01-25 15:00:00,21.19,21.23,21.14,21.22,42400.0,21.19,21.23,21.14,21.22,42400.0
2007-01-25 15:30:00,21.21,21.22,21.18,21.19,52400.0,21.21,21.22,21.18,21.19,52400.0
2007-01-26 09:30:00,21.9,22.38,21.64,21.79,239600.0,21.9,22.38,21.64,21.79,239600.0
2007-01-26 10:00:00,21.81,21.83,21.38,21.48,99200.0,21.81,21.83,21.38,21.48,99200.0
2007-01-26 10:30:00,21.48,21.6,21.47,21.57,49600.0,21.48,21.6,21.47,21.57,49600.0
2007-01-26 11:00:00,21.57,21.61,21.53,21.59,80400.0,21.57,21.61,21.53,21.59,80400.0
2007-01-26 11:30:00,21.58,21.58,21.52,21.56,24400.0,21.58,21.58,21.52,21.56,24400.0
2007-01-26 12:00:00,21.55,21.75,21.55,21.75,60400.0,21.55,21.75,21.55,21.75,60400.0
2007-01-26 12:30:00,21.73,21.76,21.59,21.65,60400.0,21.73,21.76,21.59,21.65,60400.0
2007-01-26 13:00:00,21.63,21.74,21.63,21.73,38800.0,21.63,21.74,21.63,21.73,38800.0
2007-01-26 13:30:00,21.73,21.85,21.71,21.79,257600.0,21.73,21.85,21.71,21.79,257600.0
2007-01-26 14:00:00,21.81,21.93,21.81,21.89,103600.0,21.81,21.93,21.81,21.89,103600.0
2007-01-26 14:30:00,21.92,22.1,21.88,22.1,101200.0,21.92,22.1,21.88,22.1,101200.0
2007-01-26 15:00:00,22.08,22.15,22.0,22.0,93200.0,22.08,22.15,22.0,22.0,93200.0
2007-01-26 15:30:00,22.0,22.07,21.96,22.04,244000.0,22.0,22.07,21.96,22.04,244000.0
2007-01-29 09:30:00,22.02,22.16,21.74,21.78,154000.0,22.02,22.16,21.74,21.78,154000.0
2007-01-29 10:00:00,21.78,21.81,21.58,21.62,92800.0,21.78,21.81,21.58,21.62,92800.0
2007-01-29 10:30:00,21.63,21.64,21.47,21.49,67600.0,21.63,21.64,21.47,21.49,67600.0
2007-01-29 11:00:00,21.49,21.51,21.41,21.41,54400.0,21.49,21.51,21.41,21.41,54400.0
2007-01-29 11:30:00,21.41,21.41,21.28,21.34,71600.0,21.41,21.41,21.28,21.34,71600.0
2007-01-29 12:00:00,21.34,21.38,21.25,21.31,82000.0,21.34,21.38,21.25,21.31,82000.0
2007-01-29 12:30:00,21.3,21.3,21.12,21.17,114000.0,21.3,21.3,21.12,21.17,114000.0
2007-01-29 13:00:00,21.16,21.19,21.06,21.13,103600.0,21.16,21.19,21.06,21.13,103600.0
2007-01-29 13:30:00,21.13,21.15,20.93,21.08,137200.0,21.13,21.15,20.93,21.08,137200.0
2007-01-29 14:00:00,21.08,21.08,20.79,20.9,140400.0,21.08,21.08,20.79,20.9,140400.0
2007-01-29 14:30:00,20.9,20.97,20.83,20.86,151200.0,20.9,20.97,20.83,20.86,151200.0
2007-01-29 15:00:00,20.85,20.96,20.7,20.81,194000.0,20.85,20.96,20.7,20.81,194000.0
2007-01-29 15:30:00,20.79,20.96,20.59,20.88,468800.0,20.79,20.96,20.59,20.88,468800.0
2007-01-30 09:30:00,20.84,21.06,20.69,20.85,101200.0,20.84,21.06,20.69,20.85,101200.0
2007-01-30 10:00:00,20.89,20.99,20.86,20.99,44800.0,20.89,20.99,20.86,20.99,44800.0
2007-01-30 10:30:00,21.01,21.04,20.79,20.84,76000.0,21.01,21.04,20.79,20.84,76000.0
2007-01-30 11:00:00,20.85,20.85,20.79,20.81,31600.0,20.85,20.85,20.79,20.81,31600.0
2007-01-30 11:30:00,20.81,20.81,20.69,20.7,64000.0,20.81,20.81,20.69,20.7,64000.0
2007-01-30 12:00:00,20.7,20.7,20.59,20.65,86000.0,20.7,20.7,20.59,20.65,86000.0
2007-01-30 12:30:00,20.64,20.67,20.6,20.63,32000.0,20.64,20.67,20.6,20.63,32000.0
2007-01-30 13:00:00,20.63,20.75,20.63,20.74,61600.0,20.63,20.75,20.63,20.74,61600.0
2007-01-30 13:30:00,20.74,20.8,20.74,20.79,29200.0,20.74,20.8,20.74,20.79,29200.0
2007-01-30 14:00:00,20.8,20.81,20.75,20.78,47600.0,20.8,20.81,20.75,20.78,47600.0
2007-01-30 14:30:00,20.78,20.89,20.75,20.89,68000.0,20.78,20.89,20.75,20.89,68000.0
2007-01-30 15:00:00,20.89,20.98,20.85,20.95,109600.0,20.89,20.98,20.85,20.95,109600.0
2007-01-30 15:30:00,20.94,21.22,20.87,21.03,242000.0,20.94,21.22,20.87,21.03,242000.0
2007-01-31 09:30:00,20.88,21.06,20.88,21.01,47600.0,20.88,21.06,20.88,21.01,47600.0
2007-01-31 10:00:00,21.02,21.08,20.99,21.08,26400.0,21.02,21.08,20.99,21.08,26400.0
2007-01-31 10:30:00,21.11,21.18,20.96,20.99,72000.0,21.11,21.18,20.96,20.99,72000.0
2007-01-31 11:00:00,20.98,21.09,20.98,21.08,20000.0,20.98,21.09,20.98,21.08,20000.0
2007-01-31 11:30:00,21.08,21.17,21.08,21.14,37600.0,21.08,21.17,21.08,21.14,37600.0
2007-01-31 12:00:00,21.16,21.18,21.13,21.18,19200.0,21.16,21.18,21.13,21.18,19200.0
2007-01-31 12:30:00,21.17,21.23,21.16,21.2,30400.0,21.17,21.23,21.16,21.2,30400.0
2007-01-31 13:00:00,21.21,21.23,21.18,21.21,18800.0,21.21,21.23,21.18,21.21,18800.0
2007-01-31 13:30:00,21.2,21.22,21.19,21.21,14000.0,21.2,21.22,21.19,21.21,14000.0
2007-01-31 14:00:00,21.21,21.25,21.19,21.25,56000.0,21.21,21.25,21.19,21.25,56000.0
2007-01-31 14:30:00,21.25,21.33,21.2,21.32,61600.0,21.25,21.33,21.2,21.32,61600.0
2007-01-31 15:00:00,21.33,21.43,21.33,21.41,93600.0,21.33,21.43,21.33,21.41,93600.0
2007-01-31 15:30:00,21.42,21.48,21.39,21.44,148800.0,21.42,21.48,21.39,21.44,148800.0
2007-02-01 09:30:00,21.41,21.44,21.32,21.41,24400.0,21.41,21.44,21.32,21.41,24400.0
2007-02-01 10:00:00,21.4,21.4,21.32,21.33,32400.0,21.4,21.4,21.32,21.33,32400.0
2007-02-01 10:30:00,21.32,21.37,21.32,21.35,34400.0,21.32,21.37,21.32,21.35,34400.0
2007-02-01 11:00:00,21.35,21.4,21.34,21.39,28400.0,21.35,21.4,21.34,21.39,28400.0
2007-02-01 11:30:00,21.39,21.45,21.39,21.42,32400.0,21.39,21.45,21.39,21.42,32400.0
2007-02-01 12:00:00,21.42,21.45,21.42,21.45,18000.0,21.42,21.45,21.42,21.45,18000.0
2007-02-01 12:30:00,21.45,21.45,21.4,21.41,40800.0,21.45,21.45,21.4,21.41,40800.0
2007-02-01 13:00:00,21.4,21.43,21.39,21.43,23600.0,21.4,21.43,21.39,21.43,23600.0
2007-02-01 13:30:00,21.43,21.56,21.42,21.55,62800.0,21.43,21.56,21.42,21.55,62800.0
2007-02-01 14:00:00,21.55,21.55,21.48,21.55,45200.0,21.55,21.55,21.48,21.55,45200.0
2007-02-01 14:30:00,21.55,21.61,21.53,21.6,55200.0,21.55,21.61,21.53,21.6,55200.0
2007-02-01 15:00:00,21.61,21.68,21.61,21.67,92800.0,21.61,21.68,21.61,21.67,92800.0
2007-02-01 15:30:00,21.67,21.7,21.67,21.69,106000.0,21.67,21.7,21.67,21.69,106000.0
2007-02-02 09:30:00,21.72,21.75,21.72,21.73,63600.0,21.72,21.75,21.72,21.73,63600.0
2007-02-02 10:00:00,21.73,21.73,21.64,21.65,28800.0,21.73,21.73,21.64,21.65,28800.0
2007-02-02 10:30:00,21.63,21.64,21.58,21.6,26000.0,21.63,21.64,21.58,21.6,26000.0
2007-02-02 11:00:00,21.59,21.6,21.58,21.58,12800.0,21.59,21.6,21.58,21.58,12800.0
2007-02-02 11:30:00,21.58,21.58,21.54,21.58,21600.0,21.58,21.58,21.54,21.58,21600.0
2007-02-02 12:00:00,21.58,21.61,21.58,21.59,34800.0,21.58,21.61,21.58,21.59,34800.0
2007-02-02 12:30:00,21.59,21.6,21.59,21.59,11200.0,21.59,21.6,21.59,21.59,11200.0
2007-02-02 13:00:00,21.59,21.62,21.59,21.62,14800.0,21.59,21.62,21.59,21.62,14800.0
2007-02-02 13:30:00,21.62,21.67,21.62,21.67,19200.0,21.62,21.67,21.62,21.67,19200.0
2007-02-02 14:00:00,21.67,21.67,21.58,21.58,21200.0,21.67,21.67,21.58,21.58,21200.0
2007-02-02 14:30:00,21.58,21.59,21.49,21.51,22400.0,21.58,21.59,21.49,21.51,22400.0
2007-02-02 15:00:00,21.51,21.59,21.5,21.59,31200.0,21.51,21.59,21.5,21.59,31200.0
2007-02-02 15:30:00,21.59,21.63,21.55,21.6,71200.0,21.59,21.63,21.55,21.6,71200.0
2007-02-05 09:30:00,21.53,21.53,21.28,21.32,80000.0,21.53,21.53,21.28,21.32,80000.0
2007-02-05 10:00:00,21.31,21.39,21.27,21.35,41200.0,21.31,21.39,21.27,21.35,41200.0
2007-02-05 10:30:00,21.35,21.36,21.35,21.36,13200.0,21.35,21.36,21.35,21.36,13200.0
2007-02-05 11:00:00,21.35,21.39,21.33,21.36,25600.0,21.35,21.39,21.33,21.36,25600.0
2007-02-05 11:30:00,21.36,21.39,21.33,21.35,13600.0,21.36,21.39,21.33,21.35,13600.0
2007-02-05 12:00:00,21.33,21.35,21.33,21.35,5600.0,21.33,21.35,21.33,21.35,5600.0
2007-02-05 12:30:00,21.34,21.38,21.34,21.37,9600.0,21.34,21.38,21.34,21.37,9600.0
2007-02-05 13:00:00,21.37,21.37,21.33,21.33,12000.0,21.37,21.37,21.33,21.33,12000.0
2007-02-05 13:30:00,21.33,21.37,21.33,21.34,35600.0,21.33,21.37,21.33,21.34,35600.0
2007-02-05 14:00:00,21.34,21.38,21.34,21.37,24800.0,21.34,21.38,21.34,21.37,24800.0
2007-02-05 14:30:00,21.37,21.37,21.3,21.33,41200.0,21.37,21.37,21.3,21.33,41200.0
2007-02-05 15:00:00,21.32,21.33,21.28,21.3,52800.0,21.32,21.33,21.28,21.3,52800.0
2007-02-05 15:30:00,21.29,21.33,21.29,21.31,108400.0,21.29,21.33,21.29,21.31,108400.0
2007-02-06 09:30:00,21.27,21.27,21.09,21.15,52400.0,21.27,21.27,21.09,21.15,52400.0
2007-02-06 10:00:00,21.14,21.24,21.14,21.22,51200.0,21.14,21.24,21.14,21.22,51200.0
2007-02-06 10:30:00,21.22,21.23,21.21,21.22,20000.0,21.22,21.23,21.21,21.22,20000.0
2007-02-06 11:00:00,21.22,21.24,21.22,21.24,12000.0,21.22,21.24,21.22,21.24,12000.0
2007-02-06 11:30:00,21.23,21.23,21.18,21.18,20400.0,21.23,21.23,21.18,21.18,20400.0
2007-02-06 12:00:00,21.2,21.2,21.18,21.19,14800.0,21.2,21.2,21.18,21.19,14800.0
2007-02-06 12:30:00,21.18,21.22,21.18,21.22,22800.0,21.18,21.22,21.18,21.22,22800.0
2007-02-06 13:00:00,21.21,21.24,21.19,21.21,18400.0,21.21,21.24,21.19,21.21,18400.0
2007-02-06 13:30:00,21.21,21.21,21.2,21.2,16400.0,21.21,21.21,21.2,21.2,16400.0
2007-02-06 14:00:00,21.2,21.21,21.2,21.2,18800.0,21.2,21.21,21.2,21.2,18800.0
2007-02-06 14:30:00,21.2,21.21,21.19,21.2,42800.0,21.2,21.21,21.19,21.2,42800.0
2007-02-06 15:00:00,21.19,21.2,21.18,21.18,50400.0,21.19,21.2,21.18,21.18,50400.0
2007-02-06 15:30:00,21.16,21.25,21.16,21.25,73600.0,21.16,21.25,21.16,21.25,73600.0
2007-02-07 09:30:00,21.27,21.27,21.11,21.14,32400.0,21.27,21.27,21.11,21.14,32400.0
2007-02-07 10:00:00,21.13,21.15,21.11,21.11,14800.0,21.13,21.15,21.11,21.11,14800.0
2007-02-07 10:30:00,21.12,21.16,21.12,21.16,18400.0,21.12,21.16,21.12,21.16,18400.0
2007-02-07 11:00:00,21.18,21.18,21.15,21.17,20400.0,21.18,21.18,21.15,21.17,20400.0
2007-02-07 11:30:00,21.16,21.17,21.16,21.16,20000.0,21.16,21.17,21.16,21.16,20000.0
2007-02-07 12:00:00,21.16,21.17,21.16,21.17,6800.0,21.16,21.17,21.16,21.17,6800.0
2007-02-07 12:30:00,21.17,21.2,21.15,21.2,24400.0,21.17,21.2,21.15,21.2,24400.0
2007-02-07 13:00:00,21.22,21.24,21.22,21.23,13600.0,21.22,21.24,21.22,21.23,13600.0
2007-02-07 13:30:00,21.23,21.24,21.21,21.22,28800.0,21.23,21.24,21.21,21.22,28800.0
2007-02-07 14:00:00,21.22,21.25,21.22,21.25,48800.0,21.22,21.25,21.22,21.25,48800.0
2007-02-07 14:30:00,21.25,21.25,21.18,21.18,23200.0,21.25,21.25,21.18,21.18,23200.0
2007-02-07 15:00:00,21.18,21.24,21.18,21.22,20800.0,21.18,21.24,21.18,21.22,20800.0
2007-02-07 15:30:00,21.22,21.24,21.2,21.24,61200.0,21.22,21.24,21.2,21.24,61200.0
2007-02-08 09:30:00,21.14,21.22,21.11,21.15,34000.0,21.14,21.22,21.11,21.15,34000.0
2007-02-08 10:00:00,21.13,21.16,21.13,21.14,8800.0,21.13,21.16,21.13,21.14,8800.0
2007-02-08 10:30:00,21.14,21.16,21.13,21.16,20000.0,21.14,21.16,21.13,21.16,20000.0
2007-02-08 11:00:00,21.15,21.16,21.13,21.14,12800.0,21.15,21.16,21.13,21.14,12800.0
2007-02-08 11:30:00,21.14,21.15,21.14,21.15,8800.0,21.14,21.15,21.14,21.15,8800.0
2007-02-08 12:00:00,21.14,21.16,21.14,21.16,16800.0,21.14,21.16,21.14,21.16,16800.0
2007-02-08 12:30:00,21.16,21.16,21.16,21.16,18000.0,21.16,21.16,21.16,21.16,18000.0
2007-02-08 13:00:00,21.16,21.23,21.16,21.2,15600.0,21.16,21.23,21.16,21.2,15600.0
2007-02-08 13:30:00,21.18,21.19,21.18,21.18,30000.0,21.18,21.19,21.18,21.18,30000.0
2007-02-08 14:00:00,21.18,21.19,21.17,21.18,16800.0,21.18,21.19,21.17,21.18,16800.0
2007-02-08 14:30:00,21.18,21.18,21.17,21.18,7600.0,21.18,21.18,21.17,21.18,7600.0
2007-02-08 15:00:00,21.18,21.19,21.16,21.16,29600.0,21.18,21.19,21.16,21.16,29600.0
2007-02-08 15:30:00,21.17,21.18,21.15,21.16,31600.0,21.17,21.18,21.15,21.16,31600.0
2007-02-09 09:30:00,21.11,21.15,21.11,21.13,6800.0,21.11,21.15,21.11,21.13,6800.0
2007-02-09 10:00:00,21.12,21.13,21.08,21.08,37600.0,21.12,21.13,21.08,21.08,37600.0
2007-02-09 10:30:00,21.09,21.1,21.09,21.1,4800.0,21.09,21.1,21.09,21.1,4800.0
2007-02-09 11:00:00,21.11,21.14,21.11,21.13,5200.0,21.11,21.14,21.11,21.13,5200.0
2007-02-09 11:30:00,21.15,21.15,21.13,21.14,8800.0,21.15,21.15,21.13,21.14,8800.0
2007-02-09 12:00:00,21.15,21.16,21.15,21.16,6800.0,21.15,21.16,21.15,21.16,6800.0
2007-02-09 12:30:00,21.16,21.16,21.15,21.15,25200.0,21.16,21.16,21.15,21.15,25200.0
2007-02-09 13:00:00,21.15,21.17,21.14,21.17,17200.0,21.15,21.17,21.14,21.17,17200.0
2007-02-09 13:30:00,21.17,21.17,21.12,21.16,14400.0,21.17,21.17,21.12,21.16,14400.0
2007-02-09 14:00:00,21.16,21.17,21.11,21.16,13200.0,21.16,21.17,21.11,21.16,13200.0
2007-02-09 14:30:00,21.15,21.16,21.07,21.07,43600.0,21.15,21.16,21.07,21.07,43600.0
2007-02-09 15:00:00,21.08,21.12,21.08,21.11,11200.0,21.08,21.12,21.08,21.11,11200.0
2007-02-09 15:30:00,21.13,21.14,21.09,21.12,60400.0,21.13,21.14,21.09,21.12,60400.0
2007-02-12 09:30:00,21.11,21.17,20.91,20.91,31600.0,21.11,21.17,20.91,20.91,31600.0
2007-02-12 10:00:00,20.92,20.96,20.85,20.85,63600.0,20.92,20.96,20.85,20.85,63600.0
2007-02-12 10:30:00,20.85,20.86,20.83,20.85,26000.0,20.85,20.86,20.83,20.85,26000.0
2007-02-12 11:00:00,20.85,20.86,20.84,20.85,43600.0,20.85,20.86,20.84,20.85,43600.0
2007-02-12 11:30:00,20.85,20.89,20.85,20.89,27200.0,20.85,20.89,20.85,20.89,27200.0
2007-02-12 12:00:00,20.88,20.89,20.88,20.88,31600.0,20.88,20.89,20.88,20.88,31600.0
2007-02-12 12:30:00,20.88,20.89,20.87,20.88,20400.0,20.88,20.89,20.87,20.88,20400.0
2007-02-12 13:00:00,20.88,20.89,20.88,20.89,28000.0,20.88,20.89,20.88,20.89,28000.0
2007-02-12 13:30:00,20.89,20.89,20.87,20.88,36400.0,20.89,20.89,20.87,20.88,36400.0
2007-02-12 14:00:00,20.88,20.89,20.87,20.87,29200.0,20.88,20.89,20.87,20.87,29200.0
2007-02-12 14:30:00,20.88,20.88,20.86,20.88,50000.0,20.88,20.88,20.86,20.88,50000.0
2007-02-12 15:00:00,20.88,20.92,20.88,20.92,60400.0,20.88,20.92,20.88,20.92,60400.0
2007-02-12 15:30:00,20.91,20.93,20.83,20.89,218800.0,20.91,20.93,20.83,20.89,218800.0
2007-02-13 09:30:00,20.86,20.92,20.86,20.91,30000.0,20.86,20.92,20.86,20.91,30000.0
2007-02-13 10:00:00,20.91,20.94,20.9,20.93,11200.0,20.91,20.94,20.9,20.93,11200.0
2007-02-13 10:30:00,20.95,20.95,20.85,20.85,25600.0,20.95,20.95,20.85,20.85,25600.0
2007-02-13 11:00:00,20.86,20.86,20.85,20.86,14000.0,20.86,20.86,20.85,20.86,14000.0
2007-02-13 11:30:00,20.85,20.86,20.8,20.81,29200.0,20.85,20.86,20.8,20.81,29200.0
2007-02-13 12:00:00,20.81,20.81,20.75,20.76,19600.0,20.81,20.81,20.75,20.76,19600.0
2007-02-13 12:30:00,20.75,20.79,20.75,20.79,13600.0,20.75,20.79,20.75,20.79,13600.0
2007-02-13 13:00:00,20.78,20.82,20.78,20.82,19200.0,20.78,20.82,20.78,20.82,19200.0
2007-02-13 13:30:00,20.81,20.82,20.81,20.81,18800.0,20.81,20.82,20.81,20.81,18800.0
2007-02-13 14:00:00,20.81,20.82,20.81,20.82,24400.0,20.81,20.82,20.81,20.82,24400.0
2007-02-13 14:30:00,20.81,20.82,20.81,20.81,29600.0,20.81,20.82,20.81,20.81,29600.0
2007-02-13 15:00:00,20.82,20.82,20.81,20.82,44400.0,20.82,20.82,20.81,20.82,44400.0
2007-02-13 15:30:00,20.82,20.89,20.81,20.89,677600.0,20.82,20.89,20.81,20.89,677600.0
2007-02-14 09:30:00,20.93,20.93,20.83,20.86,17200.0,20.93,20.93,20.83,20.86,17200.0
2007-02-14 10:00:00,20.89,20.93,20.88,20.88,10800.0,20.89,20.93,20.88,20.88,10800.0
2007-02-14 10:30:00,20.91,20.93,20.88,20.92,30000.0,20.91,20.93,20.88,20.92,30000.0
2007-02-14 11:00:00,20.89,20.92,20.89,20.89,28800.0,20.89,20.92,20.89,20.89,28800.0
2007-02-14 11:30:00,20.89,20.91,20.89,20.9,24000.0,20.89,20.91,20.89,20.9,24000.0
2007-02-14 12:00:00,20.89,20.9,20.87,20.89,17200.0,20.89,20.9,20.87,20.89,17200.0
2007-02-14 12:30:00,20.88,20.88,20.82,20.87,53600.0,20.88,20.88,20.82,20.87,53600.0
2007-02-14 13:00:00,20.87,20.88,20.85,20.85,13600.0,20.87,20.88,20.85,20.85,13600.0
2007-02-14 13:30:00,20.86,20.87,20.86,20.86,4800.0,20.86,20.87,20.86,20.86,4800.0
2007-02-14 14:00:00,20.86,20.88,20.86,20.88,110000.0,20.86,20.88,20.86,20.88,110000.0
2007-02-14 14:30:00,20.88,20.89,20.87,20.89,20800.0,20.88,20.89,20.87,20.89,20800.0
2007-02-14 15:00:00,20.88,20.94,20.88,20.93,39600.0,20.88,20.94,20.88,20.93,39600.0
2007-02-14 15:30:00,20.93,21.0,20.92,20.94,183200.0,20.93,21.0,20.92,20.94,183200.0
2007-02-15 09:30:00,20.89,20.9,20.85,20.87,24800.0,20.89,20.9,20.85,20.87,24800.0
2007-02-15 10:00:00,20.88,20.94,20.88,20.93,18000.0,20.88,20.94,20.88,20.93,18000.0
2007-02-15 10:30:00,20.93,20.98,20.93,20.98,44800.0,20.93,20.98,20.93,20.98,44800.0
2007-02-15 11:00:00,20.96,21.0,20.96,20.96,16800.0,20.96,21.0,20.96,20.96,16800.0
2007-02-15 11:30:00,20.96,20.98,20.93,20.96,43600.0,20.96,20.98,20.93,20.96,43600.0
2007-02-15 12:00:00,20.96,20.98,20.93,20.98,30800.0,20.96,20.98,20.93,20.98,30800.0
2007-02-15 12:30:00,20.96,20.99,20.94,20.97,20000.0,20.96,20.99,20.94,20.97,20000.0
2007-02-15 13:00:00,20.97,20.98,20.96,20.97,35200.0,20.97,20.98,20.96,20.97,35200.0
2007-02-15 13:30:00,20.96,20.99,20.96,20.98,119200.0,20.96,20.99,20.96,20.98,119200.0
2007-02-15 14:00:00,20.99,21.03,20.98,21.02,32400.0,20.99,21.03,20.98,21.02,32400.0
2007-02-15 14:30:00,21.02,21.18,21.02,21.13,87200.0,21.02,21.18,21.02,21.13,87200.0
2007-02-15 15:00:00,21.13,21.14,21.05,21.06,31200.0,21.13,21.14,21.05,21.06,31200.0
2007-02-15 15:30:00,21.05,21.12,21.02,21.07,131200.0,21.05,21.12,21.02,21.07,131200.0
2007-02-16 09:30:00,20.98,21.16,20.98,21.16,95600.0,20.98,21.16,20.98,21.16,95600.0
2007-02-16 10:00:00,21.14,21.31,21.14,21.27,78800.0,21.14,21.31,21.14,21.27,78800.0
2007-02-16 10:30:00,21.26,21.31,21.25,21.3,52800.0,21.26,21.31,21.25,21.3,52800.0
2007-02-16 11:00:00,21.3,21.33,21.3,21.33,48400.0,21.3,21.33,21.3,21.33,48400.0
2007-02-16 11:30:00,21.33,21.35,21.3,21.32,69600.0,21.33,21.35,21.3,21.32,69600.0
2007-02-16 12:00:00,21.31,21.34,21.27,21.28,56000.0,21.31,21.34,21.27,21.28,56000.0
2007-02-16 12:30:00,21.28,21.28,21.27,21.28,182000.0,21.28,21.28,21.27,21.28,182000.0
2007-02-16 13:00:00,21.28,21.33,21.28,21.32,39200.0,21.28,21.33,21.28,21.32,39200.0
2007-02-16 13:30:00,21.32,21.35,21.32,21.34,38000.0,21.32,21.35,21.32,21.34,38000.0
2007-02-16 14:00:00,21.33,21.36,21.33,21.33,40800.0,21.33,21.36,21.33,21.33,40800.0
2007-02-16 14:30:00,21.33,21.35,21.33,21.34,53200.0,21.33,21.35,21.33,21.34,53200.0
2007-02-16 15:00:00,21.34,21.38,21.34,21.38,102800.0,21.34,21.38,21.34,21.38,102800.0
2007-02-16 15:30:00,21.38,21.41,21.36,21.4,286400.0,21.38,21.41,21.36,21.4,286400.0
2007-02-20 09:30:00,21.4,21.43,21.32,21.33,56000.0,21.4,21.43,21.32,21.33,56000.0
2007-02-20 10:00:00,21.32,21.34,21.32,21.32,72000.0,21.32,21.34,21.32,21.32,72000.0
2007-02-20 10:30:00,21.32,21.39,21.32,21.38,85200.0,21.32,21.39,21.32,21.38,85200.0
2007-02-20 11:00:00,21.37,21.38,21.36,21.37,37200.0,21.37,21.38,21.36,21.37,37200.0
2007-02-20 11:30:00,21.38,21.39,21.37,21.38,19200.0,21.38,21.39,21.37,21.38,19200.0
2007-02-20 12:00:00,21.37,21.45,21.37,21.45,44000.0,21.37,21.45,21.37,21.45,44000.0
2007-02-20 12:30:00,21.43,21.45,21.43,21.45,28400.0,21.43,21.45,21.43,21.45,28400.0
2007-02-20 13:00:00,21.44,21.45,21.43,21.44,22800.0,21.44,21.45,21.43,21.44,22800.0
2007-02-20 13:30:00,21.44,21.44,21.42,21.43,34000.0,21.44,21.44,21.42,21.43,34000.0
2007-02-20 14:00:00,21.43,21.44,21.42,21.43,53600.0,21.43,21.44,21.42,21.43,53600.0
2007-02-20 14:30:00,21.44,21.44,21.42,21.43,53600.0,21.44,21.44,21.42,21.43,53600.0
2007-02-20 15:00:00,21.43,21.44,21.43,21.44,35200.0,21.43,21.44,21.43,21.44,35200.0
2007-02-20 15:30:00,21.43,21.49,21.43,21.47,261200.0,21.43,21.49,21.43,21.47,261200.0
2007-02-21 09:30:00,21.35,21.52,21.35,21.52,70400.0,21.35,21.52,21.35,21.52,70400.0
2007-02-21 10:00:00,21.54,21.6,21.49,21.59,34800.0,21.54,21.6,21.49,21.59,34800.0
2007-02-21 10:30:00,21.58,21.6,21.57,21.59,23200.0,21.58,21.6,21.57,21.59,23200.0
2007-02-21 11:00:00,21.6,21.6,21.57,21.58,14800.0,21.6,21.6,21.57,21.58,14800.0
2007-02-21 11:30:00,21.57,21.6,21.55,21.58,27600.0,21.57,21.6,21.55,21.58,27600.0
2007-02-21 12:00:00,21.58,21.58,21.55,21.56,9200.0,21.58,21.58,21.55,21.56,9200.0
2007-02-21 12:30:00,21.55,21.59,21.55,21.57,18400.0,21.55,21.59,21.55,21.57,18400.0
2007-02-21 13:00:00,21.57,21.57,21.56,21.56,23200.0,21.57,21.57,21.56,21.56,23200.0
2007-02-21 13:30:00,21.55,21.56,21.55,21.55,19600.0,21.55,21.56,21.55,21.55,19600.0
2007-02-21 14:00:00,21.55,21.61,21.55,21.59,49600.0,21.55,21.61,21.55,21.59,49600.0
2007-02-21 14:30:00,21.59,21.6,21.59,21.6,26000.0,21.59,21.6,21.59,21.6,26000.0
2007-02-21 15:00:00,21.6,21.65,21.6,21.65,69200.0,21.6,21.65,21.6,21.65,69200.0
2007-02-21 15:30:00,21.65,21.66,21.6,21.66,96800.0,21.65,21.66,21.6,21.66,96800.0
2007-02-22 09:30:00,21.73,21.8,21.71,21.74,63600.0,21.73,21.8,21.71,21.74,63600.0
2007-02-22 10:00:00,21.74,21.75,21.73,21.74,29200.0,21.74,21.75,21.73,21.74,29200.0
2007-02-22 10:30:00,21.74,21.75,21.67,21.71,130800.0,21.74,21.75,21.67,21.71,130800.0
2007-02-22 11:00:00,21.71,21.78,21.7,21.77,53200.0,21.71,21.78,21.7,21.77,53200.0
2007-02-22 11:30:00,21.77,21.78,21.74,21.75,32000.0,21.77,21.78,21.74,21.75,32000.0
2007-02-22 12:00:00,21.75,21.79,21.75,21.79,48000.0,21.75,21.79,21.75,21.79,48000.0
2007-02-22 12:30:00,21.79,21.82,21.79,21.81,20800.0,21.79,21.82,21.79,21.81,20800.0
2007-02-22 13:00:00,21.81,21.81,21.77,21.77,36000.0,21.81,21.81,21.77,21.77,36000.0
2007-02-22 13:30:00,21.78,21.8,21.76,21.79,35600.0,21.78,21.8,21.76,21.79,35600.0
2007-02-22 14:00:00,21.79,21.8,21.78,21.78,28000.0,21.79,21.8,21.78,21.78,28000.0
2007-02-22 14:30:00,21.78,21.78,21.77,21.78,64000.0,21.78,21.78,21.77,21.78,64000.0
2007-02-22 15:00:00,21.78,21.8,21.75,21.79,82000.0,21.78,21.8,21.75,21.79,82000.0
2007-02-22 15:30:00,21.79,21.87,21.77,21.87,56400.0,21.79,21.87,21.77,21.87,56400.0
2007-02-23 09:30:00,21.78,21.83,21.71,21.77,38000.0,21.78,21.83,21.71,21.77,38000.0
2007-02-23 10:00:00,21.79,21.79,21.7,21.73,28800.0,21.79,21.79,21.7,21.73,28800.0
2007-02-23 10:30:00,21.73,21.73,21.7,21.73,23600.0,21.73,21.73,21.7,21.73,23600.0
2007-02-23 11:00:00,21.73,21.78,21.72,21.75,55200.0,21.73,21.78,21.72,21.75,55200.0
2007-02-23 11:30:00,21.75,21.75,21.74,21.75,17600.0,21.75,21.75,21.74,21.75,17600.0
2007-02-23 12:00:00,21.74,21.74,21.7,21.7,22000.0,21.74,21.74,21.7,21.7,22000.0
2007-02-23 12:30:00,21.71,21.71,21.71,21.71,17200.0,21.71,21.71,21.71,21.71,17200.0
2007-02-23 13:00:00,21.71,21.75,21.71,21.74,20000.0,21.71,21.75,21.71,21.74,20000.0
2007-02-23 13:30:00,21.77,21.77,21.73,21.73,21200.0,21.77,21.77,21.73,21.73,21200.0
2007-02-23 14:00:00,21.73,21.74,21.71,21.72,32400.0,21.73,21.74,21.71,21.72,32400.0
2007-02-23 14:30:00,21.73,21.74,21.72,21.74,20400.0,21.73,21.74,21.72,21.74,20400.0
2007-02-23 15:00:00,21.74,21.78,21.74,21.78,26400.0,21.74,21.78,21.74,21.78,26400.0
2007-02-23 15:30:00,21.76,21.78,21.76,21.78,56800.0,21.76,21.78,21.76,21.78,56800.0
2007-02-26 09:30:00,21.78,21.81,21.69,21.76,196000.0,21.78,21.81,21.69,21.76,196000.0
2007-02-26 10:00:00,21.75,21.78,21.72,21.76,96000.0,21.75,21.78,21.72,21.76,96000.0
2007-02-26 10:30:00,21.77,21.79,21.72,21.75,63200.0,21.77,21.79,21.72,21.75,63200.0
2007-02-26 11:00:00,21.75,21.78,21.73,21.78,32000.0,21.75,21.78,21.73,21.78,32000.0
2007-02-26 11:30:00,21.78,21.79,21.75,21.78,15200.0,21.78,21.79,21.75,21.78,15200.0
2007-02-26 12:00:00,21.79,21.8,21.78,21.79,24000.0,21.79,21.8,21.78,21.79,24000.0
2007-02-26 12:30:00,21.79,21.79,21.75,21.75,41200.0,21.79,21.79,21.75,21.75,41200.0
2007-02-26 13:00:00,21.75,21.77,21.75,21.77,24400.0,21.75,21.77,21.75,21.77,24400.0
2007-02-26 13:30:00,21.77,21.78,21.75,21.77,34800.0,21.77,21.78,21.75,21.77,34800.0
2007-02-26 14:00:00,21.77,21.8,21.76,21.8,30800.0,21.77,21.8,21.76,21.8,30800.0
2007-02-26 14:30:00,21.8,21.8,21.78,21.79,22400.0,21.8,21.8,21.78,21.79,22400.0
2007-02-26 15:00:00,21.8,21.81,21.78,21.78,42800.0,21.8,21.81,21.78,21.78,42800.0
2007-02-26 15:30:00,21.78,21.81,21.78,21.78,65200.0,21.78,21.81,21.78,21.78,65200.0
2007-02-27 09:30:00,21.68,21.68,21.57,21.68,47600.0,21.68,21.68,21.57,21.68,47600.0
2007-02-27 10:00:00,21.68,21.74,21.68,21.74,25200.0,21.68,21.74,21.68,21.74,25200.0
2007-02-27 10:30:00,21.71,21.71,21.7,21.71,25200.0,21.71,21.71,21.7,21.71,25200.0
2007-02-27 11:00:00,21.71,21.73,21.7,21.72,24400.0,21.71,21.73,21.7,21.72,24400.0
2007-02-27 11:30:00,21.73,21.73,21.71,21.71,27200.0,21.73,21.73,21.71,21.71,27200.0
2007-02-27 12:00:00,21.71,21.71,21.65,21.65,47600.0,21.71,21.71,21.65,21.65,47600.0
2007-02-27 12:30:00,21.64,21.65,21.61,21.65,82800.0,21.64,21.65,21.61,21.65,82800.0
2007-02-27 13:00:00,21.64,21.64,21.61,21.63,45600.0,21.64,21.64,21.61,21.63,45600.0
2007-02-27 13:30:00,21.62,21.63,21.61,21.61,33600.0,21.62,21.63,21.61,21.61,33600.0
2007-02-27 14:00:00,21.6,21.6,21.44,21.45,95200.0,21.6,21.6,21.44,21.45,95200.0
2007-02-27 14:30:00,21.45,21.47,21.39,21.42,53600.0,21.45,21.47,21.39,21.42,53600.0
2007-02-27 15:00:00,21.4,21.44,21.39,21.44,58800.0,21.4,21.44,21.39,21.44,58800.0
2007-02-27 15:30:00,21.43,21.46,21.25,21.27,274000.0,21.43,21.46,21.25,21.27,274000.0
2007-02-28 09:30:00,21.25,21.43,21.23,21.29,91200.0,21.25,21.43,21.23,21.29,91200.0
2007-02-28 10:00:00,21.33,21.52,21.31,21.5,54000.0,21.33,21.52,21.31,21.5,54000.0
2007-02-28 10:30:00,21.5,21.56,21.5,21.51,28000.0,21.5,21.56,21.5,21.51,28000.0
2007-02-28 11:00:00,21.5,21.5,21.36,21.46,38400.0,21.5,21.5,21.36,21.46,38400.0
2007-02-28 11:30:00,21.48,21.49,21.43,21.49,19200.0,21.48,21.49,21.43,21.49,19200.0
2007-02-28 12:00:00,21.49,21.49,21.42,21.43,28800.0,21.49,21.49,21.42,21.43,28800.0
2007-02-28 12:30:00,21.43,21.5,21.4,21.5,51600.0,21.43,21.5,21.4,21.5,51600.0
2007-02-28 13:00:00,21.5,21.54,21.47,21.54,72400.0,21.5,21.54,21.47,21.54,72400.0
2007-02-28 13:30:00,21.53,21.53,21.45,21.51,40000.0,21.53,21.53,21.45,21.51,40000.0
2007-02-28 14:00:00,21.51,21.55,21.5,21.52,47200.0,21.51,21.55,21.5,21.52,47200.0
2007-02-28 14:30:00,21.51,21.55,21.5,21.52,42400.0,21.51,21.55,21.5,21.52,42400.0
2007-02-28 15:00:00,21.52,21.53,21.5,21.5,60800.0,21.52,21.53,21.5,21.5,60800.0
2007-02-28 15:30:00,21.5,21.55,21.49,21.53,88000.0,21.5,21.55,21.49,21.53,88000.0
2007-03-01 09:30:00,21.36,21.36,21.2,21.27,40400.0,21.36,21.36,21.2,21.27,40400.0
2007-03-01 10:00:00,21.29,21.5,21.28,21.5,26000.0,21.29,21.5,21.28,21.5,26000.0
2007-03-01 10:30:00,21.5,21.51,21.4,21.46,34000.0,21.5,21.51,21.4,21.46,34000.0
2007-03-01 11:00:00,21.46,21.56,21.44,21.55,27200.0,21.46,21.56,21.44,21.55,27200.0
2007-03-01 11:30:00,21.55,21.57,21.42,21.45,30800.0,21.55,21.57,21.42,21.45,30800.0
2007-03-01 12:00:00,21.48,21.48,21.44,21.44,29600.0,21.48,21.48,21.44,21.44,29600.0
2007-03-01 12:30:00,21.44,21.53,21.44,21.52,24800.0,21.44,21.53,21.44,21.52,24800.0
2007-03-01 13:00:00,21.53,21.53,21.45,21.46,21200.0,21.53,21.53,21.45,21.46,21200.0
2007-03-01 13:30:00,21.46,21.56,21.46,21.56,39600.0,21.46,21.56,21.46,21.56,39600.0
2007-03-01 14:00:00,21.58,21.59,21.52,21.53,28800.0,21.58,21.59,21.52,21.53,28800.0
2007-03-01 14:30:00,21.53,21.63,21.51,21.61,44400.0,21.53,21.63,21.51,21.61,44400.0
2007-03-01 15:00:00,21.62,21.62,21.51,21.53,76800.0,21.62,21.62,21.51,21.53,76800.0
2007-03-01 15:30:00,21.53,21.54,21.47,21.49,80400.0,21.53,21.54,21.47,21.49,80400.0
2007-03-02 09:30:00,21.45,21.53,21.32,21.32,23600.0,21.45,21.53,21.32,21.32,23600.0
2007-03-02 10:00:00,21.31,21.38,21.23,21.36,53200.0,21.31,21.38,21.23,21.36,53200.0
2007-03-02 10:30:00,21.37,21.44,21.35,21.44,6800.0,21.37,21.44,21.35,21.44,6800.0
2007-03-02 11:00:00,21.45,21.5,21.45,21.5,4800.0,21.45,21.5,21.45,21.5,4800.0
2007-03-02 11:30:00,21.51,21.53,21.5,21.53,20400.0,21.51,21.53,21.5,21.53,20400.0
2007-03-02 12:00:00,21.53,21.53,21.46,21.46,26000.0,21.53,21.53,21.46,21.46,26000.0
2007-03-02 12:30:00,21.43,21.44,21.38,21.43,24000.0,21.43,21.44,21.38,21.43,24000.0
2007-03-02 13:00:00,21.43,21.43,21.4,21.41,18400.0,21.43,21.43,21.4,21.41,18400.0
2007-03-02 13:30:00,21.41,21.42,21.3,21.3,19600.0,21.41,21.42,21.3,21.3,19600.0
2007-03-02 14:00:00,21.3,21.36,21.3,21.36,12800.0,21.3,21.36,21.3,21.36,12800.0
2007-03-02 14:30:00,21.37,21.37,21.32,21.33,28000.0,21.37,21.37,21.32,21.33,28000.0
2007-03-02 15:00:00,21.33,21.36,21.32,21.33,34800.0,21.33,21.36,21.32,21.33,34800.0
2007-03-02 15:30:00,21.33,21.34,21.26,21.26,86800.0,21.33,21.34,21.26,21.26,86800.0
2007-03-05 09:30:00,21.36,21.38,21.24,21.37,148800.0,21.36,21.38,21.24,21.37,148800.0
2007-03-05 10:00:00,21.36,21.51,21.36,21.42,82800.0,21.36,21.51,21.36,21.42,82800.0
2007-03-05 10:30:00,21.43,21.43,21.31,21.33,14400.0,21.43,21.43,21.31,21.33,14400.0
2007-03-05 11:00:00,21.33,21.45,21.31,21.41,32000.0,21.33,21.45,21.31,21.41,32000.0
2007-03-05 11:30:00,21.43,21.43,21.38,21.38,19600.0,21.43,21.43,21.38,21.38,19600.0
2007-03-05 12:00:00,21.39,21.39,21.3,21.36,35200.0,21.39,21.39,21.3,21.36,35200.0
2007-03-05 12:30:00,21.34,21.34,21.28,21.32,9600.0,21.34,21.34,21.28,21.32,9600.0
2007-03-05 13:00:00,21.31,21.33,21.27,21.33,13200.0,21.31,21.33,21.27,21.33,13200.0
2007-03-05 13:30:00,21.33,21.35,21.32,21.32,20400.0,21.33,21.35,21.32,21.32,20400.0
2007-03-05 14:00:00,21.35,21.38,21.35,21.38,9200.0,21.35,21.38,21.35,21.38,9200.0
2007-03-05 14:30:00,21.38,21.38,21.32,21.32,14800.0,21.38,21.38,21.32,21.32,14800.0
2007-03-05 15:00:00,21.32,21.34,21.32,21.34,28800.0,21.32,21.34,21.32,21.34,28800.0
2007-03-05 15:30:00,21.34,21.34,21.25,21.25,45200.0,21.34,21.34,21.25,21.25,45200.0
2007-03-06 09:30:00,21.29,21.31,21.1,21.11,277600.0,21.29,21.31,21.1,21.11,277600.0
2007-03-06 10:00:00,21.12,21.3,21.11,21.26,32800.0,21.12,21.3,21.11,21.26,32800.0
2007-03-06 10:30:00,21.26,21.26,20.97,21.08,236400.0,21.26,21.26,20.97,21.08,236400.0
2007-03-06 11:00:00,21.08,21.1,20.99,21.08,149200.0,21.08,21.1,20.99,21.08,149200.0
2007-03-06 11:30:00,21.09,21.1,21.07,21.08,95200.0,21.09,21.1,21.07,21.08,95200.0
2007-03-06 12:00:00,21.07,21.08,21.07,21.08,21200.0,21.07,21.08,21.07,21.08,21200.0
2007-03-06 12:30:00,21.08,21.11,21.07,21.11,31600.0,21.08,21.11,21.07,21.11,31600.0
2007-03-06 13:00:00,21.11,21.11,21.1,21.11,30400.0,21.11,21.11,21.1,21.11,30400.0
2007-03-06 13:30:00,21.13,21.17,21.12,21.14,22800.0,21.13,21.17,21.12,21.14,22800.0
2007-03-06 14:00:00,21.15,21.16,21.15,21.16,96400.0,21.15,21.16,21.15,21.16,96400.0
2007-03-06 14:30:00,21.15,21.3,21.15,21.3,73200.0,21.15,21.3,21.15,21.3,73200.0
2007-03-06 15:00:00,21.29,21.29,21.25,21.26,38000.0,21.29,21.29,21.25,21.26,38000.0
2007-03-06 15:30:00,21.26,21.26,21.21,21.21,61600.0,21.26,21.26,21.21,21.21,61600.0
2007-03-07 09:30:00,21.13,21.25,21.09,21.25,24000.0,21.13,21.25,21.09,21.25,24000.0
2007-03-07 10:00:00,21.26,21.31,21.23,21.29,50800.0,21.26,21.31,21.23,21.29,50800.0
2007-03-07 10:30:00,21.29,21.29,21.23,21.24,44000.0,21.29,21.29,21.23,21.24,44000.0
2007-03-07 11:00:00,21.24,21.28,21.23,21.25,23600.0,21.24,21.28,21.23,21.25,23600.0
2007-03-07 11:30:00,21.25,21.25,21.2,21.22,34400.0,21.25,21.25,21.2,21.22,34400.0
2007-03-07 12:00:00,21.23,21.34,21.22,21.33,118000.0,21.23,21.34,21.22,21.33,118000.0
2007-03-07 12:30:00,21.34,21.41,21.22,21.38,51200.0,21.34,21.41,21.22,21.38,51200.0
2007-03-07 13:00:00,21.37,21.38,21.26,21.27,26800.0,21.37,21.38,21.26,21.27,26800.0
2007-03-07 13:30:00,21.26,21.28,21.25,21.28,27200.0,21.26,21.28,21.25,21.28,27200.0
2007-03-07 14:00:00,21.28,21.36,21.25,21.33,50800.0,21.28,21.36,21.25,21.33,50800.0
2007-03-07 14:30:00,21.32,21.32,21.25,21.25,62800.0,21.32,21.32,21.25,21.25,62800.0
2007-03-07 15:00:00,21.25,21.31,21.25,21.3,50400.0,21.25,21.31,21.25,21.3,50400.0
2007-03-07 15:30:00,21.3,21.3,21.29,21.3,75600.0,21.3,21.3,21.29,21.3,75600.0
2007-03-08 09:30:00,21.38,21.46,21.38,21.46,29600.0,21.38,21.46,21.38,21.46,29600.0
2007-03-08 10:00:00,21.46,21.54,21.43,21.52,57200.0,21.46,21.54,21.43,21.52,57200.0
2007-03-08 10:30:00,21.54,21.58,21.54,21.56,28800.0,21.54,21.58,21.54,21.56,28800.0
2007-03-08 11:00:00,21.57,21.57,21.55,21.55,20400.0,21.57,21.57,21.55,21.55,20400.0
2007-03-08 11:30:00,21.56,21.58,21.55,21.57,26400.0,21.56,21.58,21.55,21.57,26400.0
2007-03-08 12:00:00,21.57,21.57,21.56,21.56,18400.0,21.57,21.57,21.56,21.56,18400.0
2007-03-08 12:30:00,21.56,21.57,21.54,21.56,70000.0,21.56,21.57,21.54,21.56,70000.0
2007-03-08 13:00:00,21.56,21.63,21.56,21.63,12000.0,21.56,21.63,21.56,21.63,12000.0
2007-03-08 13:30:00,21.64,21.64,21.61,21.61,18800.0,21.64,21.64,21.61,21.61,18800.0
2007-03-08 14:00:00,21.61,21.61,21.56,21.57,19200.0,21.61,21.61,21.56,21.57,19200.0
2007-03-08 14:30:00,21.57,21.57,21.56,21.57,31200.0,21.57,21.57,21.56,21.57,31200.0
2007-03-08 15:00:00,21.56,21.57,21.56,21.56,56800.0,21.56,21.57,21.56,21.56,56800.0
2007-03-08 15:30:00,21.57,21.58,21.49,21.54,104800.0,21.57,21.58,21.49,21.54,104800.0
2007-03-09 09:30:00,21.5,21.56,21.45,21.56,50800.0,21.5,21.56,21.45,21.56,50800.0
2007-03-09 10:00:00,21.56,21.58,21.53,21.58,28000.0,21.56,21.58,21.53,21.58,28000.0
2007-03-09 10:30:00,21.59,21.65,21.58,21.64,32000.0,21.59,21.65,21.58,21.64,32000.0
2007-03-09 11:00:00,21.65,21.71,21.64,21.7,34000.0,21.65,21.71,21.64,21.7,34000.0
2007-03-09 11:30:00,21.7,21.73,21.68,21.72,20000.0,21.7,21.73,21.68,21.72,20000.0
2007-03-09 12:00:00,21.72,21.8,21.72,21.75,35600.0,21.72,21.8,21.72,21.75,35600.0
2007-03-09 12:30:00,21.75,21.75,21.75,21.75,24400.0,21.75,21.75,21.75,21.75,24400.0
2007-03-09 13:00:00,21.75,21.75,21.75,21.75,10800.0,21.75,21.75,21.75,21.75,10800.0
2007-03-09 13:30:00,21.75,21.76,21.68,21.7,80000.0,21.75,21.76,21.68,21.7,80000.0
2007-03-09 14:00:00,21.7,21.74,21.66,21.69,99200.0,21.7,21.74,21.66,21.69,99200.0
2007-03-09 14:30:00,21.69,21.69,21.6,21.63,64400.0,21.69,21.69,21.6,21.63,64400.0
2007-03-09 15:00:00,21.63,21.65,21.55,21.62,123200.0,21.63,21.65,21.55,21.62,123200.0
2007-03-09 15:30:00,21.64,21.68,21.62,21.65,21600.0,21.64,21.68,21.62,21.65,21600.0
2007-03-12 09:30:00,21.55,21.61,21.55,21.58,102800.0,21.55,21.61,21.55,21.58,102800.0
2007-03-12 10:00:00,21.58,21.59,21.58,21.59,19600.0,21.58,21.59,21.58,21.59,19600.0
2007-03-12 10:30:00,21.67,21.7,21.65,21.67,66000.0,21.67,21.7,21.65,21.67,66000.0
2007-03-12 11:00:00,21.67,21.67,21.67,21.67,8800.0,21.67,21.67,21.67,21.67,8800.0
2007-03-12 11:30:00,21.69,21.7,21.63,21.64,10000.0,21.69,21.7,21.63,21.64,10000.0
2007-03-12 12:00:00,21.64,21.71,21.63,21.71,37200.0,21.64,21.71,21.63,21.71,37200.0
2007-03-12 12:30:00,21.71,21.73,21.66,21.67,46000.0,21.71,21.73,21.66,21.67,46000.0
2007-03-12 13:00:00,21.68,21.69,21.54,21.59,147200.0,21.68,21.69,21.54,21.59,147200.0
2007-03-12 13:30:00,21.59,21.59,21.56,21.56,36000.0,21.59,21.59,21.56,21.56,36000.0
2007-03-12 14:00:00,21.56,21.58,21.53,21.57,44400.0,21.56,21.58,21.53,21.57,44400.0
2007-03-12 14:30:00,21.58,21.63,21.58,21.62,16400.0,21.58,21.63,21.58,21.62,16400.0
2007-03-12 15:00:00,21.62,21.63,21.6,21.62,30000.0,21.62,21.63,21.6,21.62,30000.0
2007-03-12 15:30:00,21.62,21.62,21.57,21.61,76400.0,21.62,21.62,21.57,21.61,76400.0
2007-03-13 09:30:00,21.55,21.55,21.41,21.47,38000.0,21.55,21.55,21.41,21.47,38000.0
2007-03-13 10:00:00,21.46,21.48,21.46,21.48,66400.0,21.46,21.48,21.46,21.48,66400.0
2007-03-13 10:30:00,21.49,21.5,21.49,21.49,16400.0,21.49,21.5,21.49,21.49,16400.0
2007-03-13 11:00:00,21.5,21.54,21.49,21.54,34000.0,21.5,21.54,21.49,21.54,34000.0
2007-03-13 11:30:00,21.55,21.61,21.54,21.59,22400.0,21.55,21.61,21.54,21.59,22400.0
2007-03-13 12:00:00,21.58,21.61,21.58,21.59,7200.0,21.58,21.61,21.58,21.59,7200.0
2007-03-13 12:30:00,21.57,21.57,21.44,21.44,16000.0,21.57,21.57,21.44,21.44,16000.0
2007-03-13 13:00:00,21.45,21.45,21.41,21.41,36800.0,21.45,21.45,21.41,21.41,36800.0
2007-03-13 13:30:00,21.41,21.41,21.37,21.37,31200.0,21.41,21.41,21.37,21.37,31200.0
2007-03-13 14:00:00,21.37,21.38,21.27,21.31,51600.0,21.37,21.38,21.27,21.31,51600.0
2007-03-13 14:30:00,21.3,21.4,21.3,21.36,36000.0,21.3,21.4,21.3,21.36,36000.0
2007-03-13 15:00:00,21.35,21.35,21.26,21.33,73200.0,21.35,21.35,21.26,21.33,73200.0
2007-03-13 15:30:00,21.32,21.32,21.25,21.29,81200.0,21.32,21.32,21.25,21.29,81200.0
2007-03-14 09:30:00,21.25,21.28,21.17,21.17,29600.0,21.25,21.28,21.17,21.17,29600.0
2007-03-14 10:00:00,21.16,21.21,21.11,21.19,34400.0,21.16,21.21,21.11,21.19,34400.0
2007-03-14 10:30:00,21.15,21.27,21.15,21.26,31600.0,21.15,21.27,21.15,21.26,31600.0
2007-03-14 11:00:00,21.26,21.3,21.23,21.29,20000.0,21.26,21.3,21.23,21.29,20000.0
2007-03-14 11:30:00,21.3,21.31,21.28,21.31,14400.0,21.3,21.31,21.28,21.31,14400.0
2007-03-14 12:00:00,21.29,21.29,21.2,21.23,45600.0,21.29,21.29,21.2,21.23,45600.0
2007-03-14 12:30:00,21.22,21.26,21.21,21.22,12800.0,21.22,21.26,21.21,21.22,12800.0
2007-03-14 13:00:00,21.22,21.27,21.18,21.25,44800.0,21.22,21.27,21.18,21.25,44800.0
2007-03-14 13:30:00,21.24,21.25,21.17,21.24,72000.0,21.24,21.25,21.17,21.24,72000.0
2007-03-14 14:00:00,21.23,21.3,21.2,21.3,54800.0,21.23,21.3,21.2,21.3,54800.0
2007-03-14 14:30:00,21.23,21.34,21.23,21.29,38400.0,21.23,21.34,21.23,21.29,38400.0
2007-03-14 15:00:00,21.29,21.33,21.29,21.31,24400.0,21.29,21.33,21.29,21.31,24400.0
2007-03-14 15:30:00,21.31,21.31,21.25,21.31,55600.0,21.31,21.31,21.25,21.31,55600.0
2007-03-15 09:30:00,21.36,21.48,21.27,21.47,49600.0,21.36,21.48,21.27,21.47,49600.0
2007-03-15 10:00:00,21.46,21.49,21.44,21.48,6400.0,21.46,21.49,21.44,21.48,6400.0
2007-03-15 10:30:00,21.46,21.48,21.44,21.45,9200.0,21.46,21.48,21.44,21.45,9200.0
2007-03-15 11:00:00,21.43,21.49,21.32,21.34,25200.0,21.43,21.49,21.32,21.34,25200.0
2007-03-15 11:30:00,21.32,21.34,21.26,21.26,7200.0,21.32,21.34,21.26,21.26,7200.0
2007-03-15 12:00:00,21.27,21.39,21.27,21.39,23200.0,21.27,21.39,21.27,21.39,23200.0
2007-03-15 12:30:00,21.38,21.42,21.36,21.41,22000.0,21.38,21.42,21.36,21.41,22000.0
2007-03-15 13:00:00,21.4,21.41,21.4,21.41,6800.0,21.4,21.41,21.4,21.41,6800.0
2007-03-15 13:30:00,21.41,21.41,21.3,21.32,153600.0,21.41,21.41,21.3,21.32,153600.0
2007-03-15 14:00:00,21.31,21.35,21.31,21.34,14000.0,21.31,21.35,21.31,21.34,14000.0
2007-03-15 14:30:00,21.34,21.41,21.34,21.41,19600.0,21.34,21.41,21.34,21.41,19600.0
2007-03-15 15:00:00,21.4,21.46,21.39,21.41,22400.0,21.4,21.46,21.39,21.41,22400.0
2007-03-15 15:30:00,21.41,21.44,21.39,21.44,36000.0,21.41,21.44,21.39,21.44,36000.0
2007-03-16 09:30:00,21.45,21.45,21.36,21.4,29600.0,21.45,21.45,21.36,21.4,29600.0
2007-03-16 10:00:00,21.44,21.44,21.42,21.44,22000.0,21.44,21.44,21.42,21.44,22000.0
2007-03-16 10:30:00,21.44,21.47,21.44,21.47,21600.0,21.44,21.47,21.44,21.47,21600.0
2007-03-16 11:00:00,21.46,21.46,21.45,21.45,64800.0,21.46,21.46,21.45,21.45,64800.0
2007-03-16 11:30:00,21.45,21.47,21.44,21.47,38400.0,21.45,21.47,21.44,21.47,38400.0
2007-03-16 12:00:00,21.47,21.51,21.47,21.5,28000.0,21.47,21.51,21.47,21.5,28000.0
2007-03-16 12:30:00,21.49,21.5,21.49,21.49,6800.0,21.49,21.5,21.49,21.49,6800.0
2007-03-16 13:00:00,21.5,21.51,21.49,21.51,26800.0,21.5,21.51,21.49,21.51,26800.0
2007-03-16 13:30:00,21.5,21.51,21.49,21.49,7600.0,21.5,21.51,21.49,21.49,7600.0
2007-03-16 14:00:00,21.5,21.5,21.41,21.41,11600.0,21.5,21.5,21.41,21.41,11600.0
2007-03-16 14:30:00,21.42,21.43,21.42,21.43,8400.0,21.42,21.43,21.42,21.43,8400.0
2007-03-16 15:00:00,21.43,21.48,21.43,21.48,22400.0,21.43,21.48,21.43,21.48,22400.0
2007-03-16 15:30:00,21.49,21.5,21.48,21.49,42000.0,21.49,21.5,21.48,21.49,42000.0
2007-03-19 09:30:00,21.52,21.52,21.44,21.48,19600.0,21.52,21.52,21.44,21.48,19600.0
2007-03-19 10:00:00,21.47,21.48,21.43,21.48,10400.0,21.47,21.48,21.43,21.48,10400.0
2007-03-19 10:30:00,21.49,21.52,21.49,21.5,9600.0,21.49,21.52,21.49,21.5,9600.0
2007-03-19 11:00:00,21.5,21.56,21.5,21.55,18400.0,21.5,21.56,21.5,21.55,18400.0
2007-03-19 11:30:00,21.56,21.62,21.56,21.62,17600.0,21.56,21.62,21.56,21.62,17600.0
2007-03-19 12:00:00,21.63,21.63,21.56,21.61,14400.0,21.63,21.63,21.56,21.61,14400.0
2007-03-19 12:30:00,21.6,21.64,21.6,21.62,10400.0,21.6,21.64,21.6,21.62,10400.0
2007-03-19 13:00:00,21.62,21.63,21.6,21.6,12000.0,21.62,21.63,21.6,21.6,12000.0
2007-03-19 13:30:00,21.61,21.65,21.6,21.64,5200.0,21.61,21.65,21.6,21.64,5200.0
2007-03-19 14:00:00,21.63,21.68,21.63,21.65,14000.0,21.63,21.68,21.63,21.65,14000.0
2007-03-19 14:30:00,21.65,21.65,21.64,21.65,17200.0,21.65,21.65,21.64,21.65,17200.0
2007-03-19 15:00:00,21.64,21.66,21.64,21.65,23200.0,21.64,21.66,21.64,21.65,23200.0
2007-03-19 15:30:00,21.65,21.7,21.65,21.7,38800.0,21.65,21.7,21.65,21.7,38800.0
2007-03-20 09:30:00,21.72,21.72,21.37,21.4,36000.0,21.72,21.72,21.37,21.4,36000.0
2007-03-20 10:00:00,21.39,21.41,21.36,21.38,16800.0,21.39,21.41,21.36,21.38,16800.0
2007-03-20 10:30:00,21.4,21.52,21.4,21.49,21200.0,21.4,21.52,21.4,21.49,21200.0
2007-03-20 11:00:00,21.51,21.52,21.48,21.48,12000.0,21.51,21.52,21.48,21.48,12000.0
2007-03-20 11:30:00,21.49,21.5,21.48,21.5,14000.0,21.49,21.5,21.48,21.5,14000.0
2007-03-20 12:00:00,21.5,21.5,21.5,21.5,6800.0,21.5,21.5,21.5,21.5,6800.0
2007-03-20 12:30:00,21.5,21.5,21.5,21.5,6800.0,21.5,21.5,21.5,21.5,6800.0
2007-03-20 13:00:00,21.5,21.5,21.49,21.5,7600.0,21.5,21.5,21.49,21.5,7600.0
2007-03-20 13:30:00,21.5,21.5,21.49,21.5,13600.0,21.5,21.5,21.49,21.5,13600.0
2007-03-20 14:00:00,21.5,21.5,21.49,21.5,22000.0,21.5,21.5,21.49,21.5,22000.0
2007-03-20 14:30:00,21.5,21.5,21.5,21.5,16800.0,21.5,21.5,21.5,21.5,16800.0
2007-03-20 15:00:00,21.5,21.5,21.48,21.49,29200.0,21.5,21.5,21.48,21.49,29200.0
2007-03-20 15:30:00,21.49,21.5,21.48,21.49,66000.0,21.49,21.5,21.48,21.49,66000.0
2007-03-21 09:30:00,21.56,21.56,21.3,21.45,38400.0,21.56,21.56,21.3,21.45,38400.0
2007-03-21 10:00:00,21.44,21.47,21.4,21.4,24000.0,21.44,21.47,21.4,21.4,24000.0
2007-03-21 10:30:00,21.41,21.42,21.36,21.4,31200.0,21.41,21.42,21.36,21.4,31200.0
2007-03-21 11:00:00,21.41,21.41,21.38,21.4,11600.0,21.41,21.41,21.38,21.4,11600.0
2007-03-21 11:30:00,21.4,21.42,21.39,21.42,11200.0,21.4,21.42,21.39,21.42,11200.0
2007-03-21 12:00:00,21.43,21.48,21.42,21.47,14400.0,21.43,21.48,21.42,21.47,14400.0
2007-03-21 12:30:00,21.47,21.47,21.41,21.41,16800.0,21.47,21.47,21.41,21.41,16800.0
2007-03-21 13:00:00,21.41,21.46,21.39,21.46,22000.0,21.41,21.46,21.39,21.46,22000.0
2007-03-21 13:30:00,21.44,21.47,21.44,21.47,10800.0,21.44,21.47,21.44,21.47,10800.0
2007-03-21 14:00:00,21.48,21.56,21.48,21.56,30000.0,21.48,21.56,21.48,21.56,30000.0
2007-03-21 14:30:00,21.56,21.56,21.49,21.5,55200.0,21.56,21.56,21.49,21.5,55200.0
2007-03-21 15:00:00,21.5,21.53,21.49,21.5,78800.0,21.5,21.53,21.49,21.5,78800.0
2007-03-21 15:30:00,21.5,21.53,21.49,21.5,175200.0,21.5,21.53,21.49,21.5,175200.0
2007-03-22 09:30:00,21.5,21.55,21.47,21.49,39600.0,21.5,21.55,21.47,21.49,39600.0
2007-03-22 10:00:00,21.5,21.5,21.48,21.49,11600.0,21.5,21.5,21.48,21.49,11600.0
2007-03-22 10:30:00,21.49,21.5,21.47,21.49,7600.0,21.49,21.5,21.47,21.49,7600.0
2007-03-22 11:00:00,21.49,21.5,21.48,21.5,19200.0,21.49,21.5,21.48,21.5,19200.0
2007-03-22 11:30:00,21.5,21.5,21.48,21.49,9600.0,21.5,21.5,21.48,21.49,9600.0
2007-03-22 12:00:00,21.49,21.5,21.49,21.5,18800.0,21.49,21.5,21.49,21.5,18800.0
2007-03-22 12:30:00,21.5,21.5,21.5,21.5,9600.0,21.5,21.5,21.5,21.5,9600.0
2007-03-22 13:00:00,21.5,21.5,21.49,21.5,16400.0,21.5,21.5,21.49,21.5,16400.0
2007-03-22 13:30:00,21.5,21.5,21.5,21.5,24800.0,21.5,21.5,21.5,21.5,24800.0
2007-03-22 14:00:00,21.5,21.5,21.5,21.5,27600.0,21.5,21.5,21.5,21.5,27600.0
2007-03-22 14:30:00,21.5,21.5,21.5,21.5,26400.0,21.5,21.5,21.5,21.5,26400.0
2007-03-22 15:00:00,21.5,21.52,21.5,21.52,48400.0,21.5,21.52,21.5,21.52,48400.0
2007-03-22 15:30:00,21.52,21.63,21.51,21.63,85200.0,21.52,21.63,21.51,21.63,85200.0
2007-03-23 09:30:00,21.64,21.8,21.64,21.76,34000.0,21.64,21.8,21.64,21.76,34000.0
2007-03-23 10:00:00,21.76,21.79,21.73,21.73,36800.0,21.76,21.79,21.73,21.73,36800.0
2007-03-23 10:30:00,21.73,21.75,21.72,21.72,38000.0,21.73,21.75,21.72,21.72,38000.0
2007-03-23 11:00:00,21.73,21.74,21.72,21.74,10400.0,21.73,21.74,21.72,21.74,10400.0
2007-03-23 11:30:00,21.74,21.75,21.72,21.75,10400.0,21.74,21.75,21.72,21.75,10400.0
2007-03-23 12:00:00,21.75,21.75,21.75,21.75,50000.0,21.75,21.75,21.75,21.75,50000.0
2007-03-23 12:30:00,21.75,21.75,21.74,21.75,64400.0,21.75,21.75,21.74,21.75,64400.0
2007-03-23 13:00:00,21.75,21.75,21.72,21.75,21200.0,21.75,21.75,21.72,21.75,21200.0
2007-03-23 13:30:00,21.75,21.75,21.75,21.75,8800.0,21.75,21.75,21.75,21.75,8800.0
2007-03-23 14:00:00,21.75,21.77,21.73,21.75,50800.0,21.75,21.77,21.73,21.75,50800.0
2007-03-23 14:30:00,21.75,21.75,21.74,21.75,16800.0,21.75,21.75,21.74,21.75,16800.0
2007-03-23 15:00:00,21.75,21.75,21.75,21.75,8800.0,21.75,21.75,21.75,21.75,8800.0
2007-03-23 15:30:00,21.75,21.85,21.75,21.83,85600.0,21.75,21.85,21.75,21.83,85600.0
2007-03-26 09:30:00,21.74,21.83,21.72,21.74,22400.0,21.74,21.83,21.72,21.74,22400.0
2007-03-26 10:00:00,21.73,21.74,21.65,21.74,15600.0,21.73,21.74,21.65,21.74,15600.0
2007-03-26 10:30:00,21.73,21.75,21.71,21.75,18000.0,21.73,21.75,21.71,21.75,18000.0
2007-03-26 11:00:00,21.75,21.76,21.73,21.74,39600.0,21.75,21.76,21.73,21.74,39600.0
2007-03-26 11:30:00,21.75,21.76,21.72,21.72,36000.0,21.75,21.76,21.72,21.72,36000.0
2007-03-26 12:00:00,21.73,21.76,21.72,21.74,43600.0,21.73,21.76,21.72,21.74,43600.0
2007-03-26 12:30:00,21.74,21.75,21.71,21.73,11600.0,21.74,21.75,21.71,21.73,11600.0
2007-03-26 13:00:00,21.72,21.74,21.72,21.74,12800.0,21.72,21.74,21.72,21.74,12800.0
2007-03-26 13:30:00,21.74,21.75,21.71,21.73,9600.0,21.74,21.75,21.71,21.73,9600.0
2007-03-26 14:00:00,21.73,21.73,21.66,21.66,17600.0,21.73,21.73,21.66,21.66,17600.0
2007-03-26 14:30:00,21.66,21.66,21.64,21.64,8000.0,21.66,21.66,21.64,21.64,8000.0
2007-03-26 15:00:00,21.64,21.67,21.63,21.67,52400.0,21.64,21.67,21.63,21.67,52400.0
2007-03-26 15:30:00,21.67,21.75,21.67,21.75,28000.0,21.67,21.75,21.67,21.75,28000.0
2007-03-27 09:30:00,21.75,21.81,21.61,21.63,31600.0,21.75,21.81,21.61,21.63,31600.0
2007-03-27 10:00:00,21.63,21.67,21.59,21.64,8000.0,21.63,21.67,21.59,21.64,8000.0
2007-03-27 10:30:00,21.64,21.69,21.64,21.68,10800.0,21.64,21.69,21.64,21.68,10800.0
2007-03-27 11:00:00,21.68,21.68,21.63,21.63,12400.0,21.68,21.68,21.63,21.63,12400.0
2007-03-27 11:30:00,21.63,21.63,21.56,21.58,4800.0,21.63,21.63,21.56,21.58,4800.0
2007-03-27 12:00:00,21.57,21.65,21.53,21.65,18400.0,21.57,21.65,21.53,21.65,18400.0
2007-03-27 12:30:00,21.66,21.69,21.64,21.68,34800.0,21.66,21.69,21.64,21.68,34800.0
2007-03-27 13:00:00,21.67,21.69,21.66,21.68,4400.0,21.67,21.69,21.66,21.68,4400.0
2007-03-27 13:30:00,21.69,21.69,21.67,21.67,15200.0,21.69,21.69,21.67,21.67,15200.0
2007-03-27 14:00:00,21.69,21.69,21.63,21.67,15200.0,21.69,21.69,21.63,21.67,15200.0
2007-03-27 14:30:00,21.68,21.7,21.65,21.69,24400.0,21.68,21.7,21.65,21.69,24400.0
2007-03-27 15:00:00,21.68,21.68,21.66,21.66,27200.0,21.68,21.68,21.66,21.66,27200.0
2007-03-27 15:30:00,21.66,21.68,21.63,21.64,16800.0,21.66,21.68,21.63,21.64,16800.0
2007-03-28 09:30:00,21.65,21.65,21.52,21.54,58000.0,21.65,21.65,21.52,21.54,58000.0
2007-03-28 10:00:00,21.55,21.55,21.54,21.55,44000.0,21.55,21.55,21.54,21.55,44000.0
2007-03-28 10:30:00,21.54,21.55,21.48,21.55,70800.0,21.54,21.55,21.48,21.55,70800.0
2007-03-28 11:00:00,21.55,21.58,21.54,21.57,125600.0,21.55,21.58,21.54,21.57,125600.0
2007-03-28 11:30:00,21.58,21.59,21.54,21.55,48000.0,21.58,21.59,21.54,21.55,48000.0
2007-03-28 12:00:00,21.55,21.57,21.55,21.55,39200.0,21.55,21.57,21.55,21.55,39200.0
2007-03-28 12:30:00,21.55,21.56,21.54,21.55,18800.0,21.55,21.56,21.54,21.55,18800.0
2007-03-28 13:00:00,21.55,21.55,21.54,21.54,3600.0,21.55,21.55,21.54,21.54,3600.0
2007-03-28 13:30:00,21.54,21.55,21.54,21.55,14400.0,21.54,21.55,21.54,21.55,14400.0
2007-03-28 14:00:00,21.55,21.55,21.53,21.54,10800.0,21.55,21.55,21.53,21.54,10800.0
2007-03-28 14:30:00,21.55,21.55,21.55,21.55,10800.0,21.55,21.55,21.55,21.55,10800.0
2007-03-28 15:00:00,21.55,21.56,21.55,21.55,49200.0,21.55,21.56,21.55,21.55,49200.0
2007-03-28 15:30:00,21.55,21.55,21.54,21.55,23600.0,21.55,21.55,21.54,21.55,23600.0
2007-03-29 09:30:00,21.6,21.68,21.6,21.61,7200.0,21.6,21.68,21.6,21.61,7200.0
2007-03-29 10:00:00,21.62,21.63,21.6,21.6,16000.0,21.62,21.63,21.6,21.6,16000.0
2007-03-29 10:30:00,21.6,21.6,21.52,21.52,7200.0,21.6,21.6,21.52,21.52,7200.0
2007-03-29 11:00:00,21.52,21.55,21.52,21.55,24000.0,21.52,21.55,21.52,21.55,24000.0
2007-03-29 11:30:00,21.56,21.56,21.52,21.52,14400.0,21.56,21.56,21.52,21.52,14400.0
2007-03-29 12:00:00,21.51,21.54,21.48,21.54,14000.0,21.51,21.54,21.48,21.54,14000.0
2007-03-29 12:30:00,21.52,21.54,21.52,21.53,20000.0,21.52,21.54,21.52,21.53,20000.0
2007-03-29 13:00:00,21.52,21.54,21.49,21.52,20000.0,21.52,21.54,21.49,21.52,20000.0
2007-03-29 13:30:00,21.53,21.54,21.51,21.52,17600.0,21.53,21.54,21.51,21.52,17600.0
2007-03-29 14:00:00,21.54,21.55,21.51,21.53,24000.0,21.54,21.55,21.51,21.53,24000.0
2007-03-29 14:30:00,21.53,21.53,21.47,21.49,21200.0,21.53,21.53,21.47,21.49,21200.0
2007-03-29 15:00:00,21.49,21.63,21.49,21.63,53600.0,21.49,21.63,21.49,21.63,53600.0
2007-03-29 15:30:00,21.63,21.63,21.59,21.62,94000.0,21.63,21.63,21.59,21.62,94000.0
2007-03-30 09:30:00,21.54,21.65,21.54,21.58,12800.0,21.54,21.65,21.54,21.58,12800.0
2007-03-30 10:00:00,21.57,21.63,21.55,21.61,115200.0,21.57,21.63,21.55,21.61,115200.0
2007-03-30 10:30:00,21.61,21.66,21.59,21.65,16400.0,21.61,21.66,21.59,21.65,16400.0
2007-03-30 11:00:00,21.64,21.67,21.64,21.64,27600.0,21.64,21.67,21.64,21.64,27600.0
2007-03-30 11:30:00,21.65,21.72,21.63,21.72,51600.0,21.65,21.72,21.63,21.72,51600.0
2007-03-30 12:00:00,21.71,21.73,21.66,21.72,33600.0,21.71,21.73,21.66,21.72,33600.0
2007-03-30 12:30:00,21.72,21.8,21.72,21.8,50000.0,21.72,21.8,21.72,21.8,50000.0
2007-03-30 13:00:00,21.79,21.85,21.79,21.83,44400.0,21.79,21.85,21.79,21.83,44400.0
2007-03-30 13:30:00,21.83,21.83,21.72,21.74,60000.0,21.83,21.83,21.72,21.74,60000.0
2007-03-30 14:00:00,21.75,21.78,21.75,21.75,42400.0,21.75,21.78,21.75,21.75,42400.0
2007-03-30 14:30:00,21.75,21.87,21.75,21.83,39600.0,21.75,21.87,21.75,21.83,39600.0
2007-03-30 15:00:00,21.83,21.9,21.81,21.9,56000.0,21.83,21.9,21.81,21.9,56000.0
2007-03-30 15:30:00,21.9,21.91,21.79,21.91,226000.0,21.9,21.91,21.79,21.91,226000.0
2007-04-02 09:30:00,21.88,21.9,21.74,21.88,26000.0,21.88,21.9,21.74,21.88,26000.0
2007-04-02 10:00:00,21.9,21.97,21.9,21.97,28000.0,21.9,21.97,21.9,21.97,28000.0
2007-04-02 10:30:00,21.78,21.98,21.21,21.94,124000.0,21.78,21.98,21.21,21.94,124000.0
2007-04-02 11:00:00,21.93,21.98,21.93,21.95,23600.0,21.93,21.98,21.93,21.95,23600.0
2007-04-02 11:30:00,21.94,22.02,21.92,21.92,120800.0,21.94,22.02,21.92,21.92,120800.0
2007-04-02 12:00:00,21.91,21.96,21.91,21.96,14800.0,21.91,21.96,21.91,21.96,14800.0
2007-04-02 12:30:00,21.95,21.95,21.94,21.94,9600.0,21.95,21.95,21.94,21.94,9600.0
2007-04-02 13:00:00,21.91,21.96,21.9,21.93,25200.0,21.91,21.96,21.9,21.93,25200.0
2007-04-02 13:30:00,21.93,21.93,21.9,21.93,20800.0,21.93,21.93,21.9,21.93,20800.0
2007-04-02 14:00:00,21.92,21.96,21.9,21.96,20800.0,21.92,21.96,21.9,21.96,20800.0
2007-04-02 14:30:00,21.96,21.96,21.94,21.96,10400.0,21.96,21.96,21.94,21.96,10400.0
2007-04-02 15:00:00,21.96,22.0,21.95,21.98,56400.0,21.96,22.0,21.95,21.98,56400.0
2007-04-02 15:30:00,21.99,22.0,21.91,21.96,134800.0,21.99,22.0,21.91,21.96,134800.0
2007-04-03 09:30:00,21.89,22.44,21.89,21.95,54800.0,21.89,22.44,21.89,21.95,54800.0
2007-04-03 10:00:00,21.95,22.0,21.94,21.98,18800.0,21.95,22.0,21.94,21.98,18800.0
2007-04-03 10:30:00,21.95,21.96,21.91,21.94,55600.0,21.95,21.96,21.91,21.94,55600.0
2007-04-03 11:00:00,21.95,22.0,21.93,21.97,19600.0,21.95,22.0,21.93,21.97,19600.0
2007-04-03 11:30:00,21.99,22.01,21.99,22.0,59200.0,21.99,22.01,21.99,22.0,59200.0
2007-04-03 12:00:00,22.0,22.0,21.98,21.98,29600.0,22.0,22.0,21.98,21.98,29600.0
2007-04-03 12:30:00,22.0,22.02,21.99,22.01,29200.0,22.0,22.02,21.99,22.01,29200.0
2007-04-03 13:00:00,22.01,22.02,21.99,22.0,29600.0,22.01,22.02,21.99,22.0,29600.0
2007-04-03 13:30:00,22.0,22.01,21.99,21.99,16400.0,22.0,22.01,21.99,21.99,16400.0
2007-04-03 14:00:00,22.0,22.0,21.99,21.99,14400.0,22.0,22.0,21.99,21.99,14400.0
2007-04-03 14:30:00,21.99,22.01,21.99,22.0,22400.0,21.99,22.01,21.99,22.0,22400.0
2007-04-03 15:00:00,22.0,22.0,21.98,21.98,39200.0,22.0,22.0,21.98,21.98,39200.0
2007-04-03 15:30:00,21.99,22.03,21.99,22.01,61200.0,21.99,22.03,21.99,22.01,61200.0
2007-04-04 09:30:00,22.02,22.05,21.85,21.9,22400.0,22.02,22.05,21.85,21.9,22400.0
2007-04-04 10:00:00,21.92,21.98,21.9,21.98,8000.0,21.92,21.98,21.9,21.98,8000.0
2007-04-04 10:30:00,21.96,21.96,21.89,21.89,6800.0,21.96,21.96,21.89,21.89,6800.0
2007-04-04 11:00:00,21.89,21.93,21.89,21.91,5600.0,21.89,21.93,21.89,21.91,5600.0
2007-04-04 11:30:00,21.92,21.92,21.89,21.89,8000.0,21.92,21.92,21.89,21.89,8000.0
2007-04-04 12:00:00,21.9,21.9,21.89,21.89,9200.0,21.9,21.9,21.89,21.89,9200.0
2007-04-04 12:30:00,21.89,21.89,21.87,21.89,6800.0,21.89,21.89,21.87,21.89,6800.0
2007-04-04 13:00:00,21.9,21.9,21.89,21.89,4800.0,21.9,21.9,21.89,21.89,4800.0
2007-04-04 13:30:00,21.92,21.93,21.92,21.93,4000.0,21.92,21.93,21.92,21.93,4000.0
2007-04-04 14:00:00,21.93,21.93,21.89,21.9,15200.0,21.93,21.93,21.89,21.9,15200.0
2007-04-04 14:30:00,21.9,21.92,21.9,21.9,18400.0,21.9,21.92,21.9,21.9,18400.0
2007-04-04 15:00:00,21.9,21.98,21.9,21.98,25600.0,21.9,21.98,21.9,21.98,25600.0
2007-04-04 15:30:00,21.95,21.98,21.91,21.96,37600.0,21.95,21.98,21.91,21.96,37600.0
2007-04-05 09:30:00,21.88,21.9,21.85,21.9,8800.0,21.88,21.9,21.85,21.9,8800.0
2007-04-05 10:00:00,21.89,21.97,21.88,21.89,18800.0,21.89,21.97,21.88,21.89,18800.0
2007-04-05 10:30:00,21.88,21.92,21.88,21.9,11600.0,21.88,21.92,21.88,21.9,11600.0
2007-04-05 11:00:00,21.9,21.95,21.89,21.92,16400.0,21.9,21.95,21.89,21.92,16400.0
2007-04-05 11:30:00,21.9,21.93,21.89,21.91,18400.0,21.9,21.93,21.89,21.91,18400.0
2007-04-05 12:00:00,21.91,21.96,21.91,21.92,20400.0,21.91,21.96,21.91,21.92,20400.0
2007-04-05 12:30:00,21.93,22.0,21.93,22.0,12000.0,21.93,22.0,21.93,22.0,12000.0
2007-04-05 13:00:00,21.99,22.0,21.94,21.96,50000.0,21.99,22.0,21.94,21.96,50000.0
2007-04-05 13:30:00,21.95,22.0,21.95,21.99,13200.0,21.95,22.0,21.95,21.99,13200.0
2007-04-05 14:00:00,22.0,22.06,22.0,22.04,29600.0,22.0,22.06,22.0,22.04,29600.0
2007-04-05 14:30:00,22.04,22.06,21.98,21.98,36800.0,22.04,22.06,21.98,21.98,36800.0
2007-04-05 15:00:00,21.98,22.04,21.98,22.01,52400.0,21.98,22.04,21.98,22.01,52400.0
2007-04-05 15:30:00,21.99,22.03,21.98,22.0,62000.0,21.99,22.03,21.98,22.0,62000.0
2007-04-09 09:30:00,21.95,22.05,21.95,22.05,21200.0,21.95,22.05,21.95,22.05,21200.0
2007-04-09 10:00:00,22.07,22.09,21.94,21.96,12800.0,22.07,22.09,21.94,21.96,12800.0
2007-04-09 10:30:00,21.96,21.96,21.93,21.95,3600.0,21.96,21.96,21.93,21.95,3600.0
2007-04-09 11:00:00,21.97,22.0,21.95,22.0,6800.0,21.97,22.0,21.95,22.0,6800.0
2007-04-09 11:30:00,21.99,22.02,21.98,21.98,52000.0,21.99,22.02,21.98,21.98,52000.0
2007-04-09 12:00:00,21.98,22.0,21.97,21.97,9200.0,21.98,22.0,21.97,21.97,9200.0
2007-04-09 12:30:00,21.98,22.04,21.95,21.98,14400.0,21.98,22.04,21.95,21.98,14400.0
2007-04-09 13:00:00,21.97,22.0,21.97,22.0,3600.0,21.97,22.0,21.97,22.0,3600.0
2007-04-09 13:30:00,21.99,22.0,21.97,21.99,6000.0,21.99,22.0,21.97,21.99,6000.0
2007-04-09 14:00:00,21.98,21.99,21.95,21.97,8400.0,21.98,21.99,21.95,21.97,8400.0
2007-04-09 14:30:00,21.99,22.02,21.94,21.96,13200.0,21.99,22.02,21.94,21.96,13200.0
2007-04-09 15:00:00,21.97,22.0,21.96,21.99,16800.0,21.97,22.0,21.96,21.99,16800.0
2007-04-09 15:30:00,21.99,22.02,21.96,21.96,27600.0,21.99,22.02,21.96,21.96,27600.0
2007-04-10 09:30:00,22.05,22.17,21.95,22.15,48000.0,22.05,22.17,21.95,22.15,48000.0
2007-04-10 10:00:00,22.17,22.17,22.07,22.07,20400.0,22.17,22.17,22.07,22.07,20400.0
2007-04-10 10:30:00,22.07,22.11,22.06,22.1,21200.0,22.07,22.11,22.06,22.1,21200.0
2007-04-10 11:00:00,22.11,22.11,22.06,22.08,14800.0,22.11,22.11,22.06,22.08,14800.0
2007-04-10 11:30:00,22.07,22.09,22.01,22.01,20000.0,22.07,22.09,22.01,22.01,20000.0
2007-04-10 12:00:00,22.02,22.03,21.98,21.99,17600.0,22.02,22.03,21.98,21.99,17600.0
2007-04-10 12:30:00,21.99,22.0,21.94,21.96,32400.0,21.99,22.0,21.94,21.96,32400.0
2007-04-10 13:00:00,21.95,21.98,21.95,21.98,4800.0,21.95,21.98,21.95,21.98,4800.0
2007-04-10 13:30:00,21.98,21.98,21.96,21.98,18400.0,21.98,21.98,21.96,21.98,18400.0
2007-04-10 14:00:00,21.97,21.98,21.96,21.98,12000.0,21.97,21.98,21.96,21.98,12000.0
2007-04-10 14:30:00,21.98,21.98,21.95,21.95,10400.0,21.98,21.98,21.95,21.95,10400.0
2007-04-10 15:00:00,21.95,21.95,21.91,21.92,28000.0,21.95,21.95,21.91,21.92,28000.0
2007-04-10 15:30:00,21.91,21.99,21.91,21.96,40800.0,21.91,21.99,21.91,21.96,40800.0
2007-04-11 09:30:00,21.9,21.98,21.85,21.88,12000.0,21.9,21.98,21.85,21.88,12000.0
2007-04-11 10:00:00,21.9,21.93,21.89,21.89,8000.0,21.9,21.93,21.89,21.89,8000.0
2007-04-11 10:30:00,21.88,21.89,21.84,21.84,19200.0,21.88,21.89,21.84,21.84,19200.0
2007-04-11 11:00:00,21.86,21.92,21.83,21.89,18800.0,21.86,21.92,21.83,21.89,18800.0
2007-04-11 11:30:00,21.87,21.9,21.84,21.85,12000.0,21.87,21.9,21.84,21.85,12000.0
2007-04-11 12:00:00,21.85,21.87,21.82,21.86,13600.0,21.85,21.87,21.82,21.86,13600.0
2007-04-11 12:30:00,21.86,21.86,21.82,21.83,10400.0,21.86,21.86,21.82,21.83,10400.0
2007-04-11 13:00:00,21.84,21.85,21.81,21.84,21600.0,21.84,21.85,21.81,21.84,21600.0
2007-04-11 13:30:00,21.8,21.86,21.78,21.82,50400.0,21.8,21.86,21.78,21.82,50400.0
2007-04-11 14:00:00,21.83,21.83,21.72,21.78,19600.0,21.83,21.83,21.72,21.78,19600.0
2007-04-11 14:30:00,21.74,21.74,21.68,21.7,21200.0,21.74,21.74,21.68,21.7,21200.0
2007-04-11 15:00:00,21.7,21.78,21.7,21.78,12800.0,21.7,21.78,21.7,21.78,12800.0
2007-04-11 15:30:00,21.78,21.8,21.71,21.75,45600.0,21.78,21.8,21.71,21.75,45600.0
2007-04-12 09:30:00,21.67,21.7,21.63,21.67,22800.0,21.67,21.7,21.63,21.67,22800.0
2007-04-12 10:00:00,21.68,21.71,21.68,21.71,8000.0,21.68,21.71,21.68,21.71,8000.0
2007-04-12 10:30:00,21.7,21.79,21.69,21.79,20800.0,21.7,21.79,21.69,21.79,20800.0
2007-04-12 11:00:00,21.78,21.81,21.76,21.76,24400.0,21.78,21.81,21.76,21.76,24400.0
2007-04-12 11:30:00,21.75,21.75,21.71,21.72,11600.0,21.75,21.75,21.71,21.72,11600.0
2007-04-12 12:00:00,21.73,21.77,21.72,21.77,23600.0,21.73,21.77,21.72,21.77,23600.0
2007-04-12 12:30:00,21.77,21.77,21.77,21.77,5600.0,21.77,21.77,21.77,21.77,5600.0
2007-04-12 13:00:00,21.77,21.85,21.76,21.82,50800.0,21.77,21.85,21.76,21.82,50800.0
2007-04-12 13:30:00,21.83,21.89,21.83,21.87,7200.0,21.83,21.89,21.83,21.87,7200.0
2007-04-12 14:00:00,21.86,21.86,21.8,21.83,30000.0,21.86,21.86,21.8,21.83,30000.0
2007-04-12 14:30:00,21.82,21.87,21.81,21.87,10800.0,21.82,21.87,21.81,21.87,10800.0
2007-04-12 15:00:00,21.87,21.87,21.82,21.86,10400.0,21.87,21.87,21.82,21.86,10400.0
2007-04-12 15:30:00,21.86,21.89,21.86,21.87,36800.0,21.86,21.89,21.86,21.87,36800.0
2007-04-13 09:30:00,21.82,21.83,21.75,21.75,9200.0,21.82,21.83,21.75,21.75,9200.0
2007-04-13 10:00:00,21.75,21.75,21.68,21.75,22800.0,21.75,21.75,21.68,21.75,22800.0
2007-04-13 10:30:00,21.75,21.84,21.75,21.77,16800.0,21.75,21.84,21.75,21.77,16800.0
2007-04-13 11:00:00,21.76,21.87,21.76,21.86,21600.0,21.76,21.87,21.76,21.86,21600.0
2007-04-13 11:30:00,21.86,21.9,21.86,21.86,14000.0,21.86,21.9,21.86,21.86,14000.0
2007-04-13 12:00:00,21.86,21.86,21.84,21.85,15200.0,21.86,21.86,21.84,21.85,15200.0
2007-04-13 12:30:00,21.85,21.85,21.8,21.8,11200.0,21.85,21.85,21.8,21.8,11200.0
2007-04-13 13:00:00,21.8,21.81,21.79,21.81,10000.0,21.8,21.81,21.79,21.81,10000.0
2007-04-13 13:30:00,21.81,21.83,21.81,21.81,20400.0,21.81,21.83,21.81,21.81,20400.0
2007-04-13 14:00:00,21.81,21.81,21.79,21.79,19600.0,21.81,21.81,21.79,21.79,19600.0
2007-04-13 14:30:00,21.79,21.79,21.74,21.75,39600.0,21.79,21.79,21.74,21.75,39600.0
2007-04-13 15:00:00,21.75,21.79,21.75,21.79,29600.0,21.75,21.79,21.75,21.79,29600.0
2007-04-13 15:30:00,21.8,21.9,21.8,21.9,68800.0,21.8,21.9,21.8,21.9,68800.0
2007-04-16 09:30:00,21.91,22.06,21.91,22.02,22000.0,21.91,22.06,21.91,22.02,22000.0
2007-04-16 10:00:00,22.01,22.02,21.92,21.94,12800.0,22.01,22.02,21.92,21.94,12800.0
2007-04-16 10:30:00,21.96,21.99,21.93,21.96,18400.0,21.96,21.99,21.93,21.96,18400.0
2007-04-16 11:00:00,21.97,21.98,21.93,21.98,18000.0,21.97,21.98,21.93,21.98,18000.0
2007-04-16 11:30:00,21.97,21.98,21.96,21.96,6800.0,21.97,21.98,21.96,21.96,6800.0
2007-04-16 12:00:00,21.95,22.03,21.94,22.03,6800.0,21.95,22.03,21.94,22.03,6800.0
2007-04-16 12:30:00,22.02,22.02,22.0,22.0,5600.0,22.02,22.02,22.0,22.0,5600.0
2007-04-16 13:00:00,21.97,21.98,21.95,21.95,9600.0,21.97,21.98,21.95,21.95,9600.0
2007-04-16 13:30:00,21.95,21.96,21.92,21.92,8800.0,21.95,21.96,21.92,21.92,8800.0
2007-04-16 14:00:00,21.93,21.96,21.9,21.96,17200.0,21.93,21.96,21.9,21.96,17200.0
2007-04-16 14:30:00,21.95,21.96,21.91,21.91,19200.0,21.95,21.96,21.91,21.91,19200.0
2007-04-16 15:00:00,21.9,21.94,21.9,21.94,156400.0,21.9,21.94,21.9,21.94,156400.0
2007-04-16 15:30:00,21.93,21.94,21.91,21.93,76000.0,21.93,21.94,21.91,21.93,76000.0
2007-04-17 09:30:00,21.88,22.04,21.88,22.04,14000.0,21.88,22.04,21.88,22.04,14000.0
2007-04-17 10:00:00,22.06,22.07,22.01,22.01,16400.0,22.06,22.07,22.01,22.01,16400.0
2007-04-17 10:30:00,22.0,22.02,21.95,21.95,18000.0,22.0,22.02,21.95,21.95,18000.0
2007-04-17 11:00:00,21.93,21.95,21.91,21.91,25200.0,21.93,21.95,21.91,21.91,25200.0
2007-04-17 11:30:00,21.92,21.95,21.89,21.89,26400.0,21.92,21.95,21.89,21.89,26400.0
2007-04-17 12:00:00,21.9,21.94,21.9,21.93,22000.0,21.9,21.94,21.9,21.93,22000.0
2007-04-17 12:30:00,21.94,21.94,21.9,21.92,15600.0,21.94,21.94,21.9,21.92,15600.0
2007-04-17 13:00:00,21.92,21.96,21.92,21.96,14800.0,21.92,21.96,21.92,21.96,14800.0
2007-04-17 13:30:00,21.97,22.02,21.97,22.0,14000.0,21.97,22.02,21.97,22.0,14000.0
2007-04-17 14:00:00,22.0,22.05,22.0,22.04,14800.0,22.0,22.05,22.0,22.04,14800.0
2007-04-17 14:30:00,22.04,22.05,21.93,21.94,42400.0,22.04,22.05,21.93,21.94,42400.0
2007-04-17 15:00:00,21.94,21.94,21.89,21.92,35200.0,21.94,21.94,21.89,21.92,35200.0
2007-04-17 15:30:00,21.92,22.0,21.91,21.91,67600.0,21.92,22.0,21.91,21.91,67600.0
2007-04-18 09:30:00,21.91,21.91,21.77,21.79,6800.0,21.91,21.91,21.77,21.79,6800.0
2007-04-18 10:00:00,21.8,21.83,21.74,21.74,16800.0,21.8,21.83,21.74,21.74,16800.0
2007-04-18 10:30:00,21.74,21.74,21.64,21.65,12400.0,21.74,21.74,21.64,21.65,12400.0
2007-04-18 11:00:00,21.63,21.72,21.6,21.71,22800.0,21.63,21.72,21.6,21.71,22800.0
2007-04-18 11:30:00,21.72,21.75,21.69,21.74,28400.0,21.72,21.75,21.69,21.74,28400.0
2007-04-18 12:00:00,21.73,21.73,21.7,21.7,9600.0,21.73,21.73,21.7,21.7,9600.0
2007-04-18 12:30:00,21.71,21.75,21.71,21.75,14000.0,21.71,21.75,21.71,21.75,14000.0
2007-04-18 13:00:00,21.75,21.8,21.75,21.76,24800.0,21.75,21.8,21.75,21.76,24800.0
2007-04-18 13:30:00,21.75,21.86,21.75,21.8,24400.0,21.75,21.86,21.75,21.8,24400.0
2007-04-18 14:00:00,21.8,21.87,21.8,21.85,23200.0,21.8,21.87,21.8,21.85,23200.0
2007-04-18 14:30:00,21.85,21.85,21.8,21.8,22400.0,21.85,21.85,21.8,21.8,22400.0
2007-04-18 15:00:00,21.79,21.79,21.68,21.73,37200.0,21.79,21.79,21.68,21.73,37200.0
2007-04-18 15:30:00,21.73,21.75,21.71,21.73,65600.0,21.73,21.75,21.71,21.73,65600.0
2007-04-19 09:30:00,21.65,21.7,21.59,21.64,18800.0,21.65,21.7,21.59,21.64,18800.0
2007-04-19 10:00:00,21.66,21.66,21.6,21.65,8400.0,21.66,21.66,21.6,21.65,8400.0
2007-04-19 10:30:00,21.65,21.71,21.63,21.63,28400.0,21.65,21.71,21.63,21.63,28400.0
2007-04-19 11:00:00,21.62,21.62,21.58,21.61,16000.0,21.62,21.62,21.58,21.61,16000.0
2007-04-19 11:30:00,21.6,21.76,21.6,21.75,26400.0,21.6,21.76,21.6,21.75,26400.0
2007-04-19 12:00:00,21.75,21.82,21.75,21.76,22400.0,21.75,21.82,21.75,21.76,22400.0
2007-04-19 12:30:00,21.79,21.79,21.77,21.77,14800.0,21.79,21.79,21.77,21.77,14800.0
2007-04-19 13:00:00,21.77,21.78,21.77,21.77,8800.0,21.77,21.78,21.77,21.77,8800.0
2007-04-19 13:30:00,21.76,21.77,21.75,21.75,16400.0,21.76,21.77,21.75,21.75,16400.0
2007-04-19 14:00:00,21.75,21.75,21.74,21.75,21600.0,21.75,21.75,21.74,21.75,21600.0
2007-04-19 14:30:00,21.75,21.75,21.73,21.74,22800.0,21.75,21.75,21.73,21.74,22800.0
2007-04-19 15:00:00,21.73,21.75,21.73,21.73,9600.0,21.73,21.75,21.73,21.73,9600.0
2007-04-19 15:30:00,21.75,21.75,21.72,21.75,23600.0,21.75,21.75,21.72,21.75,23600.0
2007-04-20 09:30:00,21.85,21.87,21.69,21.71,35600.0,21.85,21.87,21.69,21.71,35600.0
2007-04-20 10:00:00,21.71,21.89,21.71,21.85,42000.0,21.71,21.89,21.71,21.85,42000.0
2007-04-20 10:30:00,21.85,21.85,21.79,21.83,38000.0,21.85,21.85,21.79,21.83,38000.0
2007-04-20 11:00:00,21.81,21.84,21.72,21.74,27600.0,21.81,21.84,21.72,21.74,27600.0
2007-04-20 11:30:00,21.74,21.81,21.72,21.8,30000.0,21.74,21.81,21.72,21.8,30000.0
2007-04-20 12:00:00,21.8,21.81,21.75,21.77,26800.0,21.8,21.81,21.75,21.77,26800.0
2007-04-20 12:30:00,21.77,21.77,21.73,21.75,26000.0,21.77,21.77,21.73,21.75,26000.0
2007-04-20 13:00:00,21.75,21.77,21.73,21.75,22000.0,21.75,21.77,21.73,21.75,22000.0
2007-04-20 13:30:00,21.75,21.75,21.72,21.72,14800.0,21.75,21.75,21.72,21.72,14800.0
2007-04-20 14:00:00,21.72,21.8,21.72,21.8,23200.0,21.72,21.8,21.72,21.8,23200.0
2007-04-20 14:30:00,21.81,21.82,21.74,21.75,35200.0,21.81,21.82,21.74,21.75,35200.0
2007-04-20 15:00:00,21.75,21.8,21.75,21.77,54000.0,21.75,21.8,21.75,21.77,54000.0
2007-04-20 15:30:00,21.78,21.81,21.74,21.8,46800.0,21.78,21.81,21.74,21.8,46800.0
2007-04-23 09:30:00,21.81,21.94,21.81,21.94,13200.0,21.81,21.94,21.81,21.94,13200.0
2007-04-23 10:00:00,21.93,22.05,21.92,22.02,133200.0,21.93,22.05,21.92,22.02,133200.0
2007-04-23 10:30:00,22.01,22.06,22.0,22.02,27600.0,22.01,22.06,22.0,22.02,27600.0
2007-04-23 11:00:00,22.02,22.04,21.97,22.04,33600.0,22.02,22.04,21.97,22.04,33600.0
2007-04-23 11:30:00,22.05,22.16,22.05,22.14,45600.0,22.05,22.16,22.05,22.14,45600.0
2007-04-23 12:00:00,22.14,22.22,22.14,22.14,52400.0,22.14,22.22,22.14,22.14,52400.0
2007-04-23 12:30:00,22.15,22.15,22.08,22.1,40000.0,22.15,22.15,22.08,22.1,40000.0
2007-04-23 13:00:00,22.08,22.08,21.97,22.03,56800.0,22.08,22.08,21.97,22.03,56800.0
2007-04-23 13:30:00,22.04,22.07,22.03,22.05,57200.0,22.04,22.07,22.03,22.05,57200.0
2007-04-23 14:00:00,22.05,22.08,22.03,22.06,57200.0,22.05,22.08,22.03,22.06,57200.0
2007-04-23 14:30:00,22.06,22.13,22.05,22.11,62000.0,22.06,22.13,22.05,22.11,62000.0
2007-04-23 15:00:00,22.11,22.12,22.08,22.11,47600.0,22.11,22.12,22.08,22.11,47600.0
2007-04-23 15:30:00,22.12,22.16,22.0,22.03,152800.0,22.12,22.16,22.0,22.03,152800.0
2007-04-24 09:30:00,21.99,21.99,21.85,21.94,35600.0,21.99,21.99,21.85,21.94,35600.0
2007-04-24 10:00:00,21.91,21.97,21.91,21.93,34400.0,21.91,21.97,21.91,21.93,34400.0
2007-04-24 10:30:00,21.95,21.97,21.95,21.96,18000.0,21.95,21.97,21.95,21.96,18000.0
2007-04-24 11:00:00,21.96,21.96,21.91,21.91,17200.0,21.96,21.96,21.91,21.91,17200.0
2007-04-24 11:30:00,21.92,22.0,21.92,22.0,203200.0,21.92,22.0,21.92,22.0,203200.0
2007-04-24 12:00:00,22.0,22.1,22.0,22.08,16000.0,22.0,22.1,22.0,22.08,16000.0
2007-04-24 12:30:00,22.1,22.12,22.09,22.1,13200.0,22.1,22.12,22.09,22.1,13200.0
2007-04-24 13:00:00,22.1,22.1,21.85,21.93,70800.0,22.1,22.1,21.85,21.93,70800.0
2007-04-24 13:30:00,21.93,21.93,21.92,21.93,31200.0,21.93,21.93,21.92,21.93,31200.0
2007-04-24 14:00:00,21.93,21.99,21.93,21.99,97600.0,21.93,21.99,21.93,21.99,97600.0
2007-04-24 14:30:00,21.99,22.06,21.98,22.03,53200.0,21.99,22.06,21.98,22.03,53200.0
2007-04-24 15:00:00,22.04,22.06,22.02,22.03,51200.0,22.04,22.06,22.02,22.03,51200.0
2007-04-24 15:30:00,22.05,22.08,21.97,21.97,329200.0,22.05,22.08,21.97,21.97,329200.0
2007-04-25 09:30:00,22.1,22.21,21.91,22.19,18400.0,22.1,22.21,21.91,22.19,18400.0
2007-04-25 10:00:00,22.19,22.27,22.16,22.25,35600.0,22.19,22.27,22.16,22.25,35600.0
2007-04-25 10:30:00,22.25,22.28,22.23,22.26,30800.0,22.25,22.28,22.23,22.26,30800.0
2007-04-25 11:00:00,22.27,22.34,22.26,22.28,57200.0,22.27,22.34,22.26,22.28,57200.0
2007-04-25 11:30:00,22.28,22.3,22.25,22.3,33600.0,22.28,22.3,22.25,22.3,33600.0
2007-04-25 12:00:00,22.3,22.31,22.29,22.3,36400.0,22.3,22.31,22.29,22.3,36400.0
2007-04-25 12:30:00,22.3,22.3,22.25,22.26,40800.0,22.3,22.3,22.25,22.26,40800.0
2007-04-25 13:00:00,22.26,22.27,22.25,22.27,20400.0,22.26,22.27,22.25,22.27,20400.0
2007-04-25 13:30:00,22.26,22.26,22.24,22.25,24400.0,22.26,22.26,22.24,22.25,24400.0
2007-04-25 14:00:00,22.25,22.25,22.24,22.24,26800.0,22.25,22.25,22.24,22.24,26800.0
2007-04-25 14:30:00,22.25,22.28,22.24,22.25,53600.0,22.25,22.28,22.24,22.25,53600.0
2007-04-25 15:00:00,22.26,22.28,22.25,22.26,35600.0,22.26,22.28,22.25,22.26,35600.0
2007-04-25 15:30:00,22.26,22.27,22.23,22.23,160000.0,22.26,22.27,22.23,22.23,160000.0
2007-04-26 09:30:00,22.32,22.54,22.26,22.46,108400.0,22.32,22.54,22.26,22.46,108400.0
2007-04-26 10:00:00,22.46,22.47,22.45,22.46,93200.0,22.46,22.47,22.45,22.46,93200.0
2007-04-26 10:30:00,22.45,22.45,22.2,22.23,132400.0,22.45,22.45,22.2,22.23,132400.0
2007-04-26 11:00:00,22.23,22.28,22.22,22.25,89200.0,22.23,22.28,22.22,22.25,89200.0
2007-04-26 11:30:00,22.25,22.26,22.25,22.25,45200.0,22.25,22.26,22.25,22.25,45200.0
2007-04-26 12:00:00,22.25,22.25,22.25,22.25,34800.0,22.25,22.25,22.25,22.25,34800.0
2007-04-26 12:30:00,22.25,22.27,22.25,22.25,50400.0,22.25,22.27,22.25,22.25,50400.0
2007-04-26 13:00:00,22.25,22.25,22.18,22.21,46400.0,22.25,22.25,22.18,22.21,46400.0
2007-04-26 13:30:00,22.21,22.24,22.21,22.22,20000.0,22.21,22.24,22.21,22.22,20000.0
2007-04-26 14:00:00,22.21,22.25,22.21,22.21,24400.0,22.21,22.25,22.21,22.21,24400.0
2007-04-26 14:30:00,22.2,22.35,22.2,22.35,33200.0,22.2,22.35,22.2,22.35,33200.0
2007-04-26 15:00:00,22.35,22.49,22.34,22.4,98400.0,22.35,22.49,22.34,22.4,98400.0
2007-04-26 15:30:00,22.38,22.4,22.18,22.21,142000.0,22.38,22.4,22.18,22.21,142000.0
2007-04-27 09:30:00,23.5,24.23,23.46,24.04,497200.0,23.5,24.23,23.46,24.04,497200.0
2007-04-27 10:00:00,24.05,24.06,23.75,23.8,108800.0,24.05,24.06,23.75,23.8,108800.0
2007-04-27 10:30:00,23.8,23.81,23.75,23.76,143200.0,23.8,23.81,23.75,23.76,143200.0
2007-04-27 11:00:00,23.77,23.77,23.38,23.55,175200.0,23.77,23.77,23.38,23.55,175200.0
2007-04-27 11:30:00,23.52,23.54,23.4,23.45,131600.0,23.52,23.54,23.4,23.45,131600.0
2007-04-27 12:00:00,23.43,23.46,23.31,23.31,98400.0,23.43,23.46,23.31,23.31,98400.0
2007-04-27 12:30:00,23.3,23.31,23.19,23.21,67200.0,23.3,23.31,23.19,23.21,67200.0
2007-04-27 13:00:00,23.21,23.23,23.12,23.13,82800.0,23.21,23.23,23.12,23.13,82800.0
2007-04-27 13:30:00,23.12,23.21,23.12,23.19,58000.0,23.12,23.21,23.12,23.19,58000.0
2007-04-27 14:00:00,23.19,23.25,23.14,23.15,83600.0,23.19,23.25,23.14,23.15,83600.0
2007-04-27 14:30:00,23.15,23.22,23.06,23.08,50800.0,23.15,23.22,23.06,23.08,50800.0
2007-04-27 15:00:00,23.07,23.36,23.0,23.28,154000.0,23.07,23.36,23.0,23.28,154000.0
2007-04-27 15:30:00,23.29,23.3,22.92,22.92,419200.0,23.29,23.3,22.92,22.92,419200.0
2007-04-30 09:30:00,23.01,23.18,22.76,22.84,116800.0,23.01,23.18,22.76,22.84,116800.0
2007-04-30 10:00:00,22.84,22.88,22.71,22.71,57600.0,22.84,22.88,22.71,22.71,57600.0
2007-04-30 10:30:00,22.7,22.85,22.69,22.75,74800.0,22.7,22.85,22.69,22.75,74800.0
2007-04-30 11:00:00,22.75,22.86,22.74,22.86,57600.0,22.75,22.86,22.74,22.86,57600.0
2007-04-30 11:30:00,22.85,22.87,22.76,22.87,60000.0,22.85,22.87,22.76,22.87,60000.0
2007-04-30 12:00:00,22.86,22.86,22.73,22.77,123600.0,22.86,22.86,22.73,22.77,123600.0
2007-04-30 12:30:00,22.78,22.85,22.76,22.79,55200.0,22.78,22.85,22.76,22.79,55200.0
2007-04-30 13:00:00,22.79,22.84,22.78,22.83,24000.0,22.79,22.84,22.78,22.83,24000.0
2007-04-30 13:30:00,22.83,22.84,22.78,22.79,30400.0,22.83,22.84,22.78,22.79,30400.0
2007-04-30 14:00:00,22.79,22.79,22.68,22.72,115200.0,22.79,22.79,22.68,22.72,115200.0
2007-04-30 14:30:00,22.71,22.72,22.69,22.69,46400.0,22.71,22.72,22.69,22.69,46400.0
2007-04-30 15:00:00,22.68,22.68,22.58,22.61,104400.0,22.68,22.68,22.58,22.61,104400.0
2007-04-30 15:30:00,22.61,22.75,22.52,22.54,203600.0,22.61,22.75,22.52,22.54,203600.0
2007-05-01 09:30:00,22.5,22.6,22.4,22.47,131200.0,22.5,22.6,22.4,22.47,131200.0
2007-05-01 10:00:00,22.49,22.51,22.43,22.45,42000.0,22.49,22.51,22.43,22.45,42000.0
2007-05-01 10:30:00,22.45,22.54,22.42,22.54,59600.0,22.45,22.54,22.42,22.54,59600.0
2007-05-01 11:00:00,22.54,22.57,22.51,22.53,53200.0,22.54,22.57,22.51,22.53,53200.0
2007-05-01 11:30:00,22.55,22.62,22.55,22.56,44400.0,22.55,22.62,22.55,22.56,44400.0
2007-05-01 12:00:00,22.57,22.57,22.48,22.48,44000.0,22.57,22.57,22.48,22.48,44000.0
2007-05-01 12:30:00,22.48,22.51,22.48,22.48,53600.0,22.48,22.51,22.48,22.48,53600.0
2007-05-01 13:00:00,22.48,22.51,22.45,22.47,60000.0,22.48,22.51,22.45,22.47,60000.0
2007-05-01 13:30:00,22.47,22.5,22.47,22.49,31200.0,22.47,22.5,22.47,22.49,31200.0
2007-05-01 14:00:00,22.48,22.48,22.4,22.43,42400.0,22.48,22.48,22.4,22.43,42400.0
2007-05-01 14:30:00,22.43,22.45,22.39,22.4,50000.0,22.43,22.45,22.39,22.4,50000.0
2007-05-01 15:00:00,22.39,22.44,22.34,22.43,60000.0,22.39,22.44,22.34,22.43,60000.0
2007-05-01 15:30:00,22.43,22.44,22.37,22.43,120000.0,22.43,22.44,22.37,22.43,120000.0
2007-05-02 09:30:00,22.46,22.5,22.44,22.46,45600.0,22.46,22.5,22.44,22.46,45600.0
2007-05-02 10:00:00,22.46,22.63,22.46,22.58,50800.0,22.46,22.63,22.46,22.58,50800.0
2007-05-02 10:30:00,22.58,22.68,22.52,22.68,68800.0,22.58,22.68,22.52,22.68,68800.0
2007-05-02 11:00:00,22.69,22.73,22.61,22.69,66000.0,22.69,22.73,22.61,22.69,66000.0
2007-05-02 11:30:00,22.67,22.71,22.6,22.6,35600.0,22.67,22.71,22.6,22.6,35600.0
2007-05-02 12:00:00,22.61,22.61,22.55,22.57,36000.0,22.61,22.61,22.55,22.57,36000.0
2007-05-02 12:30:00,22.57,22.67,22.57,22.63,37600.0,22.57,22.67,22.57,22.63,37600.0
2007-05-02 13:00:00,22.63,22.64,22.57,22.58,30800.0,22.63,22.64,22.57,22.58,30800.0
2007-05-02 13:30:00,22.59,22.63,22.58,22.61,53200.0,22.59,22.63,22.58,22.61,53200.0
2007-05-02 14:00:00,22.61,22.63,22.55,22.62,70800.0,22.61,22.63,22.55,22.62,70800.0
2007-05-02 14:30:00,22.63,22.65,22.59,22.63,56800.0,22.63,22.65,22.59,22.63,56800.0
2007-05-02 15:00:00,22.63,22.64,22.56,22.62,94000.0,22.63,22.64,22.56,22.62,94000.0
2007-05-02 15:30:00,22.63,22.66,22.61,22.66,147600.0,22.63,22.66,22.61,22.66,147600.0
2007-05-03 09:30:00,22.52,22.73,22.43,22.47,72400.0,22.52,22.73,22.43,22.47,72400.0
2007-05-03 10:00:00,22.49,22.49,22.39,22.43,23600.0,22.49,22.49,22.39,22.43,23600.0
2007-05-03 10:30:00,22.43,22.6,22.43,22.6,41200.0,22.43,22.6,22.43,22.6,41200.0
2007-05-03 11:00:00,22.6,22.62,22.54,22.56,22400.0,22.6,22.62,22.54,22.56,22400.0
2007-05-03 11:30:00,22.55,22.57,22.51,22.52,18400.0,22.55,22.57,22.51,22.52,18400.0
2007-05-03 12:00:00,22.53,22.56,22.52,22.53,19200.0,22.53,22.56,22.52,22.53,19200.0
2007-05-03 12:30:00,22.53,22.59,22.52,22.58,25600.0,22.53,22.59,22.52,22.58,25600.0
2007-05-03 13:00:00,22.58,22.58,22.53,22.54,30000.0,22.58,22.58,22.53,22.54,30000.0
2007-05-03 13:30:00,22.53,22.54,22.52,22.53,11200.0,22.53,22.54,22.52,22.53,11200.0
2007-05-03 14:00:00,22.53,22.54,22.44,22.48,30800.0,22.53,22.54,22.44,22.48,30800.0
2007-05-03 14:30:00,22.5,22.52,22.48,22.49,26000.0,22.5,22.52,22.48,22.49,26000.0
2007-05-03 15:00:00,22.48,22.5,22.41,22.43,79200.0,22.48,22.5,22.41,22.43,79200.0
2007-05-03 15:30:00,22.43,22.48,22.41,22.42,127200.0,22.43,22.48,22.41,22.42,127200.0
2007-05-04 09:30:00,22.5,22.5,22.3,22.31,39200.0,22.5,22.5,22.3,22.31,39200.0
2007-05-04 10:00:00,22.31,22.37,22.24,22.29,52400.0,22.31,22.37,22.24,22.29,52400.0
2007-05-04 10:30:00,22.29,22.34,22.28,22.34,23200.0,22.29,22.34,22.28,22.34,23200.0
2007-05-04 11:00:00,22.35,22.38,22.34,22.35,19600.0,22.35,22.38,22.34,22.35,19600.0
2007-05-04 11:30:00,22.35,22.38,22.3,22.31,94800.0,22.35,22.38,22.3,22.31,94800.0
2007-05-04 12:00:00,22.32,22.32,22.28,22.29,30800.0,22.32,22.32,22.28,22.29,30800.0
2007-05-04 12:30:00,22.29,22.34,22.28,22.29,33600.0,22.29,22.34,22.28,22.29,33600.0
2007-05-04 13:00:00,22.28,22.3,22.28,22.29,16800.0,22.28,22.3,22.28,22.29,16800.0
2007-05-04 13:30:00,22.29,22.3,22.28,22.28,16800.0,22.29,22.3,22.28,22.28,16800.0
2007-05-04 14:00:00,22.28,22.33,22.28,22.29,29600.0,22.28,22.33,22.28,22.29,29600.0
2007-05-04 14:30:00,22.29,22.35,22.28,22.31,36800.0,22.29,22.35,22.28,22.31,36800.0
2007-05-04 15:00:00,22.31,22.43,22.29,22.41,48000.0,22.31,22.43,22.29,22.41,48000.0
2007-05-04 15:30:00,22.4,22.43,22.37,22.38,45600.0,22.4,22.43,22.37,22.38,45600.0
2007-05-07 09:30:00,22.4,22.5,22.33,22.37,59600.0,22.4,22.5,22.33,22.37,59600.0
2007-05-07 10:00:00,22.38,22.39,22.3,22.35,36000.0,22.38,22.39,22.3,22.35,36000.0
2007-05-07 10:30:00,22.35,22.37,22.3,22.36,34000.0,22.35,22.37,22.3,22.36,34000.0
2007-05-07 11:00:00,22.35,22.39,22.35,22.39,7200.0,22.35,22.39,22.35,22.39,7200.0
2007-05-07 11:30:00,22.36,22.42,22.35,22.36,14800.0,22.36,22.42,22.35,22.36,14800.0
2007-05-07 12:00:00,22.36,22.36,22.25,22.31,39200.0,22.36,22.36,22.25,22.31,39200.0
2007-05-07 12:30:00,22.32,22.32,22.27,22.27,8800.0,22.32,22.32,22.27,22.27,8800.0
2007-05-07 13:00:00,22.26,22.32,22.25,22.28,24400.0,22.26,22.32,22.25,22.28,24400.0
2007-05-07 13:30:00,22.28,22.31,22.25,22.29,19600.0,22.28,22.31,22.25,22.29,19600.0
2007-05-07 14:00:00,22.27,22.28,22.23,22.25,33200.0,22.27,22.28,22.23,22.25,33200.0
2007-05-07 14:30:00,22.26,22.38,22.25,22.31,26400.0,22.26,22.38,22.25,22.31,26400.0
2007-05-07 15:00:00,22.3,22.35,22.3,22.31,35200.0,22.3,22.35,22.3,22.31,35200.0
2007-05-07 15:30:00,22.31,22.36,22.29,22.33,73200.0,22.31,22.36,22.29,22.33,73200.0
2007-05-08 09:30:00,22.32,22.35,22.27,22.32,42800.0,22.32,22.35,22.27,22.32,42800.0
2007-05-08 10:00:00,22.33,22.33,22.26,22.28,49200.0,22.33,22.33,22.26,22.28,49200.0
2007-05-08 10:30:00,22.29,22.39,22.29,22.3,37200.0,22.29,22.39,22.29,22.3,37200.0
2007-05-08 11:00:00,22.3,22.31,22.26,22.27,18000.0,22.3,22.31,22.26,22.27,18000.0
2007-05-08 11:30:00,22.28,22.29,22.21,22.22,28000.0,22.28,22.29,22.21,22.22,28000.0
2007-05-08 12:00:00,22.23,22.23,22.17,22.21,30400.0,22.23,22.23,22.17,22.21,30400.0
2007-05-08 12:30:00,22.21,22.22,22.2,22.22,12000.0,22.21,22.22,22.2,22.22,12000.0
2007-05-08 13:00:00,22.22,22.25,22.21,22.23,18400.0,22.22,22.25,22.21,22.23,18400.0
2007-05-08 13:30:00,22.21,22.22,22.18,22.19,22800.0,22.21,22.22,22.18,22.19,22800.0
2007-05-08 14:00:00,22.19,22.29,22.18,22.22,38000.0,22.19,22.29,22.18,22.22,38000.0
2007-05-08 14:30:00,22.22,22.22,22.15,22.18,42800.0,22.22,22.22,22.15,22.18,42800.0
2007-05-08 15:00:00,22.18,22.28,22.15,22.27,48000.0,22.18,22.28,22.15,22.27,48000.0
2007-05-08 15:30:00,22.26,22.26,22.16,22.25,62000.0,22.26,22.26,22.16,22.25,62000.0
2007-05-09 09:30:00,22.24,22.35,22.17,22.18,24800.0,22.24,22.35,22.17,22.18,24800.0
2007-05-09 10:00:00,22.21,22.22,22.16,22.2,10400.0,22.21,22.22,22.16,22.2,10400.0
2007-05-09 10:30:00,22.2,22.26,22.2,22.21,10800.0,22.2,22.26,22.2,22.21,10800.0
2007-05-09 11:00:00,22.21,22.27,22.15,22.17,34400.0,22.21,22.27,22.15,22.17,34400.0
2007-05-09 11:30:00,22.2,22.22,22.18,22.18,13200.0,22.2,22.22,22.18,22.18,13200.0
2007-05-09 12:00:00,22.18,22.25,22.18,22.23,21600.0,22.18,22.25,22.18,22.23,21600.0
2007-05-09 12:30:00,22.23,22.25,22.19,22.19,20400.0,22.23,22.25,22.19,22.19,20400.0
2007-05-09 13:00:00,22.2,22.25,22.2,22.25,17600.0,22.2,22.25,22.2,22.25,17600.0
2007-05-09 13:30:00,22.24,22.25,22.22,22.24,13600.0,22.24,22.25,22.22,22.24,13600.0
2007-05-09 14:00:00,22.23,22.29,22.19,22.22,33600.0,22.23,22.29,22.19,22.22,33600.0
2007-05-09 14:30:00,22.22,22.27,22.2,22.27,41200.0,22.22,22.27,22.2,22.27,41200.0
2007-05-09 15:00:00,22.26,22.28,22.22,22.24,52800.0,22.26,22.28,22.22,22.24,52800.0
2007-05-09 15:30:00,22.24,22.27,22.23,22.25,30000.0,22.24,22.27,22.23,22.25,30000.0
2007-05-10 09:30:00,22.3,22.33,22.23,22.3,44400.0,22.3,22.33,22.23,22.3,44400.0
2007-05-10 10:00:00,22.28,22.28,22.16,22.25,20800.0,22.28,22.28,22.16,22.25,20800.0
2007-05-10 10:30:00,22.25,22.28,22.21,22.21,27200.0,22.25,22.28,22.21,22.21,27200.0
2007-05-10 11:00:00,22.22,22.23,22.15,22.15,19200.0,22.22,22.23,22.15,22.15,19200.0
2007-05-10 11:30:00,22.13,22.16,22.1,22.14,22400.0,22.13,22.16,22.1,22.14,22400.0
2007-05-10 12:00:00,22.14,22.15,21.95,21.98,64800.0,22.14,22.15,21.95,21.98,64800.0
2007-05-10 12:30:00,22.0,22.07,22.0,22.05,22400.0,22.0,22.07,22.0,22.05,22400.0
2007-05-10 13:00:00,22.05,22.05,21.99,22.03,21200.0,22.05,22.05,21.99,22.03,21200.0
2007-05-10 13:30:00,22.04,22.13,22.01,22.08,29600.0,22.04,22.13,22.01,22.08,29600.0
2007-05-10 14:00:00,22.09,22.12,22.04,22.12,26400.0,22.09,22.12,22.04,22.12,26400.0
2007-05-10 14:30:00,22.12,22.17,22.11,22.13,25600.0,22.12,22.17,22.11,22.13,25600.0
2007-05-10 15:00:00,22.12,22.12,22.0,22.02,41200.0,22.12,22.12,22.0,22.02,41200.0
2007-05-10 15:30:00,22.0,22.01,21.98,21.98,52800.0,22.0,22.01,21.98,21.98,52800.0
2007-05-11 09:30:00,22.22,22.22,21.96,22.03,27200.0,22.22,22.22,21.96,22.03,27200.0
2007-05-11 10:00:00,22.02,22.12,21.93,22.11,34800.0,22.02,22.12,21.93,22.11,34800.0
2007-05-11 10:30:00,22.1,22.11,22.01,22.04,30800.0,22.1,22.11,22.01,22.04,30800.0
2007-05-11 11:00:00,22.03,22.1,22.03,22.08,26400.0,22.03,22.1,22.03,22.08,26400.0
2007-05-11 11:30:00,22.09,22.13,22.05,22.13,36800.0,22.09,22.13,22.05,22.13,36800.0
2007-05-11 12:00:00,22.14,22.18,22.11,22.14,33200.0,22.14,22.18,22.11,22.14,33200.0
2007-05-11 12:30:00,22.12,22.18,22.06,22.06,23600.0,22.12,22.18,22.06,22.06,23600.0
2007-05-11 13:00:00,22.06,22.21,22.06,22.21,24400.0,22.06,22.21,22.06,22.21,24400.0
2007-05-11 13:30:00,22.21,22.21,22.03,22.07,30000.0,22.21,22.21,22.03,22.07,30000.0
2007-05-11 14:00:00,22.1,22.18,22.1,22.16,22400.0,22.1,22.18,22.1,22.16,22400.0
2007-05-11 14:30:00,22.17,22.17,22.11,22.11,23200.0,22.17,22.17,22.11,22.11,23200.0
2007-05-11 15:00:00,22.12,22.14,22.11,22.14,28800.0,22.12,22.14,22.11,22.14,28800.0
2007-05-11 15:30:00,22.16,22.24,22.14,22.24,74800.0,22.16,22.24,22.14,22.24,74800.0
2007-05-14 09:30:00,22.26,22.29,22.24,22.28,5600.0,22.26,22.29,22.24,22.28,5600.0
2007-05-14 10:00:00,22.28,22.33,22.23,22.33,14000.0,22.28,22.33,22.23,22.33,14000.0
2007-05-14 10:30:00,22.33,22.33,22.3,22.32,26800.0,22.33,22.33,22.3,22.32,26800.0
2007-05-14 11:00:00,22.31,22.32,22.22,22.3,23200.0,22.31,22.32,22.22,22.3,23200.0
2007-05-14 11:30:00,22.27,22.28,22.24,22.26,20400.0,22.27,22.28,22.24,22.26,20400.0
2007-05-14 12:00:00,22.24,22.25,22.18,22.18,13600.0,22.24,22.25,22.18,22.18,13600.0
2007-05-14 12:30:00,22.19,22.19,22.15,22.15,22000.0,22.19,22.19,22.15,22.15,22000.0
2007-05-14 13:00:00,22.14,22.15,22.08,22.08,17600.0,22.14,22.15,22.08,22.08,17600.0
2007-05-14 13:30:00,22.06,22.08,22.03,22.08,20800.0,22.06,22.08,22.03,22.08,20800.0
2007-05-14 14:00:00,22.08,22.1,22.0,22.06,21200.0,22.08,22.1,22.0,22.06,21200.0
2007-05-14 14:30:00,22.05,22.15,22.05,22.1,19600.0,22.05,22.15,22.05,22.1,19600.0
2007-05-14 15:00:00,22.09,22.14,22.03,22.12,31600.0,22.09,22.14,22.03,22.12,31600.0
2007-05-14 15:30:00,22.14,22.17,22.06,22.07,27200.0,22.14,22.17,22.06,22.07,27200.0
2007-05-15 09:30:00,22.05,22.05,21.92,21.98,30000.0,22.05,22.05,21.92,21.98,30000.0
2007-05-15 10:00:00,21.98,22.1,21.93,22.09,11600.0,21.98,22.1,21.93,22.09,11600.0
2007-05-15 10:30:00,22.08,22.08,22.04,22.05,17600.0,22.08,22.08,22.04,22.05,17600.0
2007-05-15 11:00:00,22.02,22.16,22.0,22.13,24800.0,22.02,22.16,22.0,22.13,24800.0
2007-05-15 11:30:00,22.11,22.21,22.11,22.2,15200.0,22.11,22.21,22.11,22.2,15200.0
2007-05-15 12:00:00,22.2,22.2,22.02,22.06,23200.0,22.2,22.2,22.02,22.06,23200.0
2007-05-15 12:30:00,22.07,22.07,22.0,22.02,12000.0,22.07,22.07,22.0,22.02,12000.0
2007-05-15 13:00:00,21.99,22.02,21.93,22.0,23200.0,21.99,22.02,21.93,22.0,23200.0
2007-05-15 13:30:00,21.98,21.99,21.92,21.93,12000.0,21.98,21.99,21.92,21.93,12000.0
2007-05-15 14:00:00,21.93,22.03,21.93,22.03,21600.0,21.93,22.03,21.93,22.03,21600.0
2007-05-15 14:30:00,22.01,22.01,21.82,21.84,31200.0,22.01,22.01,21.82,21.84,31200.0
2007-05-15 15:00:00,21.87,21.92,21.84,21.87,68800.0,21.87,21.92,21.84,21.87,68800.0
2007-05-15 15:30:00,21.87,21.87,21.77,21.82,60000.0,21.87,21.87,21.77,21.82,60000.0
2007-05-16 09:30:00,21.79,21.9,21.77,21.82,33200.0,21.79,21.9,21.77,21.82,33200.0
2007-05-16 10:00:00,21.85,21.95,21.85,21.91,14800.0,21.85,21.95,21.85,21.91,14800.0
2007-05-16 10:30:00,21.91,21.91,21.73,21.74,23600.0,21.91,21.91,21.73,21.74,23600.0
2007-05-16 11:00:00,21.74,21.76,21.7,21.74,17200.0,21.74,21.76,21.7,21.74,17200.0
2007-05-16 11:30:00,21.74,21.76,21.72,21.76,18000.0,21.74,21.76,21.72,21.76,18000.0
2007-05-16 12:00:00,21.75,21.79,21.75,21.79,16800.0,21.75,21.79,21.75,21.79,16800.0
2007-05-16 12:30:00,21.79,21.85,21.78,21.85,20000.0,21.79,21.85,21.78,21.85,20000.0
2007-05-16 13:00:00,21.86,21.91,21.82,21.86,29600.0,21.86,21.91,21.82,21.86,29600.0
2007-05-16 13:30:00,21.86,21.94,21.86,21.93,15600.0,21.86,21.94,21.86,21.93,15600.0
2007-05-16 14:00:00,21.93,21.99,21.91,21.95,34400.0,21.93,21.99,21.91,21.95,34400.0
2007-05-16 14:30:00,21.95,22.0,21.93,21.96,32000.0,21.95,22.0,21.93,21.96,32000.0
2007-05-16 15:00:00,21.96,21.99,21.93,21.95,38800.0,21.96,21.99,21.93,21.95,38800.0
2007-05-16 15:30:00,21.97,22.03,21.96,22.03,60800.0,21.97,22.03,21.96,22.03,60800.0
2007-05-17 09:30:00,22.04,22.04,21.82,21.92,41600.0,22.04,22.04,21.82,21.92,41600.0
2007-05-17 10:00:00,21.91,21.95,21.89,21.93,24800.0,21.91,21.95,21.89,21.93,24800.0
2007-05-17 10:30:00,21.93,21.96,21.89,21.93,39600.0,21.93,21.96,21.89,21.93,39600.0
2007-05-17 11:00:00,21.93,21.93,21.77,21.79,46000.0,21.93,21.93,21.77,21.79,46000.0
2007-05-17 11:30:00,21.76,21.76,21.67,21.67,41200.0,21.76,21.76,21.67,21.67,41200.0
2007-05-17 12:00:00,21.67,21.73,21.66,21.71,29600.0,21.67,21.73,21.66,21.71,29600.0
2007-05-17 12:30:00,21.71,21.71,21.59,21.59,33200.0,21.71,21.71,21.59,21.59,33200.0
2007-05-17 13:00:00,21.59,21.59,21.43,21.45,78000.0,21.59,21.59,21.43,21.45,78000.0
2007-05-17 13:30:00,21.45,21.6,21.43,21.59,53600.0,21.45,21.6,21.43,21.59,53600.0
2007-05-17 14:00:00,21.55,21.6,21.53,21.57,47200.0,21.55,21.6,21.53,21.57,47200.0
2007-05-17 14:30:00,21.59,21.63,21.53,21.63,39600.0,21.59,21.63,21.53,21.63,39600.0
2007-05-17 15:00:00,21.62,21.75,21.6,21.73,196000.0,21.62,21.75,21.6,21.73,196000.0
2007-05-17 15:30:00,21.72,21.75,21.7,21.72,92000.0,21.72,21.75,21.7,21.72,92000.0
2007-05-18 09:30:00,21.7,21.73,21.52,21.61,40000.0,21.7,21.73,21.52,21.61,40000.0
2007-05-18 10:00:00,21.63,21.73,21.61,21.7,30000.0,21.63,21.73,21.61,21.7,30000.0
2007-05-18 10:30:00,21.73,21.75,21.61,21.63,36400.0,21.73,21.75,21.61,21.63,36400.0
2007-05-18 11:00:00,21.65,21.73,21.63,21.69,27600.0,21.65,21.73,21.63,21.69,27600.0
2007-05-18 11:30:00,21.68,21.68,21.62,21.64,20800.0,21.68,21.68,21.62,21.64,20800.0
2007-05-18 12:00:00,21.64,21.7,21.64,21.7,9200.0,21.64,21.7,21.64,21.7,9200.0
2007-05-18 12:30:00,21.68,21.76,21.67,21.76,24000.0,21.68,21.76,21.67,21.76,24000.0
2007-05-18 13:00:00,21.76,21.85,21.75,21.83,39200.0,21.76,21.85,21.75,21.83,39200.0
2007-05-18 13:30:00,21.84,21.87,21.81,21.83,31200.0,21.84,21.87,21.81,21.83,31200.0
2007-05-18 14:00:00,21.82,21.92,21.82,21.91,35600.0,21.82,21.92,21.82,21.91,35600.0
2007-05-18 14:30:00,21.86,21.91,21.83,21.91,32400.0,21.86,21.91,21.83,21.91,32400.0
2007-05-18 15:00:00,21.91,21.91,21.85,21.89,48400.0,21.91,21.91,21.85,21.89,48400.0
2007-05-18 15:30:00,21.88,21.92,21.86,21.91,43200.0,21.88,21.92,21.86,21.91,43200.0
2007-05-21 09:30:00,21.83,21.92,21.79,21.88,30400.0,21.83,21.92,21.79,21.88,30400.0
2007-05-21 10:00:00,21.88,22.01,21.88,21.98,31200.0,21.88,22.01,21.88,21.98,31200.0
2007-05-21 10:30:00,21.98,22.0,21.94,21.97,21600.0,21.98,22.0,21.94,21.97,21600.0
2007-05-21 11:00:00,21.97,22.0,21.94,21.98,28400.0,21.97,22.0,21.94,21.98,28400.0
2007-05-21 11:30:00,21.98,22.0,21.93,22.0,16800.0,21.98,22.0,21.93,22.0,16800.0
2007-05-21 12:00:00,22.0,22.0,21.96,21.97,19200.0,22.0,22.0,21.96,21.97,19200.0
2007-05-21 12:30:00,21.97,21.98,21.89,21.98,21200.0,21.97,21.98,21.89,21.98,21200.0
2007-05-21 13:00:00,21.98,22.01,21.95,22.01,16000.0,21.98,22.01,21.95,22.01,16000.0
2007-05-21 13:30:00,22.0,22.0,21.94,21.95,18400.0,22.0,22.0,21.94,21.95,18400.0
2007-05-21 14:00:00,21.94,21.97,21.88,21.9,24800.0,21.94,21.97,21.88,21.9,24800.0
2007-05-21 14:30:00,21.9,21.98,21.89,21.95,68800.0,21.9,21.98,21.89,21.95,68800.0
2007-05-21 15:00:00,21.97,21.99,21.92,21.92,56800.0,21.97,21.99,21.92,21.92,56800.0
2007-05-21 15:30:00,21.91,22.0,21.91,21.99,72800.0,21.91,22.0,21.91,21.99,72800.0
2007-05-22 09:30:00,21.95,22.0,21.95,22.0,21600.0,21.95,22.0,21.95,22.0,21600.0
2007-05-22 10:00:00,22.0,22.11,21.99,22.08,88400.0,22.0,22.11,21.99,22.08,88400.0
2007-05-22 10:30:00,22.09,22.14,22.08,22.08,15600.0,22.09,22.14,22.08,22.08,15600.0
2007-05-22 11:00:00,22.1,22.11,22.0,22.05,21200.0,22.1,22.11,22.0,22.05,21200.0
2007-05-22 11:30:00,22.04,22.05,21.93,21.94,19200.0,22.04,22.05,21.93,21.94,19200.0
2007-05-22 12:00:00,21.93,22.0,21.93,21.97,11600.0,21.93,22.0,21.93,21.97,11600.0
2007-05-22 12:30:00,21.98,22.09,21.98,22.08,56800.0,21.98,22.09,21.98,22.08,56800.0
2007-05-22 13:00:00,22.09,22.09,22.0,22.09,22400.0,22.09,22.09,22.0,22.09,22400.0
2007-05-22 13:30:00,22.08,22.13,22.07,22.12,25200.0,22.08,22.13,22.07,22.12,25200.0
2007-05-22 14:00:00,22.12,22.19,22.1,22.18,32800.0,22.12,22.19,22.1,22.18,32800.0
2007-05-22 14:30:00,22.21,22.22,22.17,22.21,27200.0,22.21,22.22,22.17,22.21,27200.0
2007-05-22 15:00:00,22.21,22.23,22.2,22.21,21600.0,22.21,22.23,22.2,22.21,21600.0
2007-05-22 15:30:00,22.21,22.24,22.13,22.23,64800.0,22.21,22.24,22.13,22.23,64800.0
2007-05-23 09:30:00,22.22,22.35,22.22,22.35,22800.0,22.22,22.35,22.22,22.35,22800.0
2007-05-23 10:00:00,22.36,22.41,22.35,22.38,43200.0,22.36,22.41,22.35,22.38,43200.0
2007-05-23 10:30:00,22.37,22.38,22.34,22.36,45600.0,22.37,22.38,22.34,22.36,45600.0
2007-05-23 11:00:00,22.36,22.37,22.29,22.36,66800.0,22.36,22.37,22.29,22.36,66800.0
2007-05-23 11:30:00,22.35,22.36,22.3,22.36,30000.0,22.35,22.36,22.3,22.36,30000.0
2007-05-23 12:00:00,22.35,22.35,22.22,22.25,46000.0,22.35,22.35,22.22,22.25,46000.0
2007-05-23 12:30:00,22.24,22.32,22.24,22.32,21600.0,22.24,22.32,22.24,22.32,21600.0
2007-05-23 13:00:00,22.36,22.37,22.26,22.34,38800.0,22.36,22.37,22.26,22.34,38800.0
2007-05-23 13:30:00,22.34,22.37,22.32,22.32,34000.0,22.34,22.37,22.32,22.32,34000.0
2007-05-23 14:00:00,22.33,22.35,22.2,22.2,28400.0,22.33,22.35,22.2,22.2,28400.0
2007-05-23 14:30:00,22.21,22.36,22.21,22.36,51600.0,22.21,22.36,22.21,22.36,51600.0
2007-05-23 15:00:00,22.36,22.36,22.27,22.3,51200.0,22.36,22.36,22.27,22.3,51200.0
2007-05-23 15:30:00,22.31,22.33,22.22,22.25,49200.0,22.31,22.33,22.22,22.25,49200.0
2007-05-24 09:30:00,22.18,22.18,22.07,22.16,40400.0,22.18,22.18,22.07,22.16,40400.0
2007-05-24 10:00:00,22.16,22.26,22.09,22.14,30000.0,22.16,22.26,22.09,22.14,30000.0
2007-05-24 10:30:00,22.15,22.18,22.01,22.02,44800.0,22.15,22.18,22.01,22.02,44800.0
2007-05-24 11:00:00,22.02,22.03,21.87,21.88,37200.0,22.02,22.03,21.87,21.88,37200.0
2007-05-24 11:30:00,21.89,22.01,21.89,21.95,22000.0,21.89,22.01,21.89,21.95,22000.0
2007-05-24 12:00:00,21.96,21.98,21.9,21.92,19600.0,21.96,21.98,21.9,21.92,19600.0
2007-05-24 12:30:00,21.93,21.95,21.88,21.94,25200.0,21.93,21.95,21.88,21.94,25200.0
2007-05-24 13:00:00,21.94,21.97,21.88,21.89,39600.0,21.94,21.97,21.88,21.89,39600.0
2007-05-24 13:30:00,21.88,21.98,21.83,21.97,40800.0,21.88,21.98,21.83,21.97,40800.0
2007-05-24 14:00:00,21.97,21.97,21.88,21.9,30400.0,21.97,21.97,21.88,21.9,30400.0
2007-05-24 14:30:00,21.91,21.93,21.86,21.86,50400.0,21.91,21.93,21.86,21.86,50400.0
2007-05-24 15:00:00,21.87,21.91,21.87,21.89,35200.0,21.87,21.91,21.87,21.89,35200.0
2007-05-24 15:30:00,21.89,21.93,21.87,21.9,34400.0,21.89,21.93,21.87,21.9,34400.0
2007-05-25 09:30:00,21.88,22.02,21.87,21.94,30800.0,21.88,22.02,21.87,21.94,30800.0
2007-05-25 10:00:00,21.96,22.06,21.89,21.98,24800.0,21.96,22.06,21.89,21.98,24800.0
2007-05-25 10:30:00,21.98,21.98,21.89,21.91,30400.0,21.98,21.98,21.89,21.91,30400.0
2007-05-25 11:00:00,21.9,21.93,21.84,21.84,54400.0,21.9,21.93,21.84,21.84,54400.0
2007-05-25 11:30:00,21.85,22.0,21.85,21.98,47600.0,21.85,22.0,21.85,21.98,47600.0
2007-05-25 12:00:00,21.98,21.99,21.9,21.9,14800.0,21.98,21.99,21.9,21.9,14800.0
2007-05-25 12:30:00,21.88,22.01,21.88,22.0,17600.0,21.88,22.01,21.88,22.0,17600.0
2007-05-25 13:00:00,22.01,22.08,21.98,22.05,24800.0,22.01,22.08,21.98,22.05,24800.0
2007-05-25 13:30:00,22.08,22.08,22.0,22.02,18000.0,22.08,22.08,22.0,22.02,18000.0
2007-05-25 14:00:00,22.01,22.05,22.0,22.02,13600.0,22.01,22.05,22.0,22.02,13600.0
2007-05-25 14:30:00,22.02,22.08,22.02,22.08,20000.0,22.02,22.08,22.02,22.08,20000.0
2007-05-25 15:00:00,22.07,22.09,22.04,22.05,12000.0,22.07,22.09,22.04,22.05,12000.0
2007-05-25 15:30:00,22.06,22.06,21.93,21.94,29600.0,22.06,22.06,21.93,21.94,29600.0
2007-05-29 09:30:00,21.9,22.0,21.88,21.99,18800.0,21.9,22.0,21.88,21.99,18800.0
2007-05-29 10:00:00,22.0,22.02,21.95,21.95,16400.0,22.0,22.02,21.95,21.95,16400.0
2007-05-29 10:30:00,21.97,22.0,21.97,21.99,5600.0,21.97,22.0,21.97,21.99,5600.0
2007-05-29 11:00:00,22.01,22.08,22.01,22.04,12800.0,22.01,22.08,22.01,22.04,12800.0
2007-05-29 11:30:00,22.04,22.1,22.02,22.09,23600.0,22.04,22.1,22.02,22.09,23600.0
2007-05-29 12:00:00,22.06,22.07,22.06,22.07,9600.0,22.06,22.07,22.06,22.07,9600.0
2007-05-29 12:30:00,22.07,22.12,21.99,21.99,29200.0,22.07,22.12,21.99,21.99,29200.0
2007-05-29 13:00:00,22.0,22.05,21.99,22.02,19200.0,22.0,22.05,21.99,22.02,19200.0
2007-05-29 13:30:00,22.01,22.08,22.0,22.08,11200.0,22.01,22.08,22.0,22.08,11200.0
2007-05-29 14:00:00,22.08,22.11,22.05,22.07,25600.0,22.08,22.11,22.05,22.07,25600.0
2007-05-29 14:30:00,22.07,22.1,22.06,22.08,25200.0,22.07,22.1,22.06,22.08,25200.0
2007-05-29 15:00:00,22.07,22.11,22.03,22.08,46000.0,22.07,22.11,22.03,22.08,46000.0
2007-05-29 15:30:00,22.08,22.13,22.05,22.06,28800.0,22.08,22.13,22.05,22.06,28800.0
2007-05-30 09:30:00,22.12,22.13,21.89,21.96,36000.0,22.12,22.13,21.89,21.96,36000.0
2007-05-30 10:00:00,21.95,22.01,21.94,22.0,26000.0,21.95,22.01,21.94,22.0,26000.0
2007-05-30 10:30:00,22.0,22.0,21.96,21.99,12800.0,22.0,22.0,21.96,21.99,12800.0
2007-05-30 11:00:00,21.99,22.01,21.98,22.01,15600.0,21.99,22.01,21.98,22.01,15600.0
2007-05-30 11:30:00,22.0,22.0,21.97,21.99,21600.0,22.0,22.0,21.97,21.99,21600.0
2007-05-30 12:00:00,22.0,22.01,21.99,22.01,22800.0,22.0,22.01,21.99,22.01,22800.0
2007-05-30 12:30:00,22.01,22.01,22.0,22.0,39200.0,22.01,22.01,22.0,22.0,39200.0
2007-05-30 13:00:00,22.0,22.0,22.0,22.0,18800.0,22.0,22.0,22.0,22.0,18800.0
2007-05-30 13:30:00,22.01,22.01,22.0,22.0,28000.0,22.01,22.01,22.0,22.0,28000.0
2007-05-30 14:00:00,22.0,22.06,22.0,22.06,49600.0,22.0,22.06,22.0,22.06,49600.0
2007-05-30 14:30:00,22.07,22.13,22.06,22.09,20000.0,22.07,22.13,22.06,22.09,20000.0
2007-05-30 15:00:00,22.09,22.11,22.07,22.11,27600.0,22.09,22.11,22.07,22.11,27600.0
2007-05-30 15:30:00,22.11,22.13,22.0,22.04,141600.0,22.11,22.13,22.0,22.04,141600.0
2007-05-31 09:30:00,22.08,22.11,22.0,22.1,30800.0,22.08,22.11,22.0,22.1,30800.0
2007-05-31 10:00:00,22.1,22.12,22.05,22.05,58400.0,22.1,22.12,22.05,22.05,58400.0
2007-05-31 10:30:00,22.05,22.05,22.0,22.03,17600.0,22.05,22.05,22.0,22.03,17600.0
2007-05-31 11:00:00,22.03,22.07,22.03,22.03,20400.0,22.03,22.07,22.03,22.03,20400.0
2007-05-31 11:30:00,22.04,22.08,22.03,22.06,23200.0,22.04,22.08,22.03,22.06,23200.0
2007-05-31 12:00:00,22.05,22.09,22.05,22.07,6800.0,22.05,22.09,22.05,22.07,6800.0
2007-05-31 12:30:00,22.09,22.13,22.09,22.09,11600.0,22.09,22.13,22.09,22.09,11600.0
2007-05-31 13:00:00,22.1,22.1,22.04,22.04,31600.0,22.1,22.1,22.04,22.04,31600.0
2007-05-31 13:30:00,22.04,22.04,22.0,22.01,14800.0,22.04,22.04,22.0,22.01,14800.0
2007-05-31 14:00:00,22.01,22.03,22.0,22.0,20800.0,22.01,22.03,22.0,22.0,20800.0
2007-05-31 14:30:00,22.0,22.02,21.99,22.0,20800.0,22.0,22.02,21.99,22.0,20800.0
2007-05-31 15:00:00,22.0,22.03,21.99,22.03,42800.0,22.0,22.03,21.99,22.03,42800.0
2007-05-31 15:30:00,22.03,22.1,22.02,22.05,88800.0,22.03,22.1,22.02,22.05,88800.0
2007-06-01 09:30:00,22.07,22.18,22.07,22.18,8000.0,22.07,22.18,22.07,22.18,8000.0
2007-06-01 10:00:00,22.18,22.21,22.15,22.15,28800.0,22.18,22.21,22.15,22.15,28800.0
2007-06-01 10:30:00,22.13,22.15,22.06,22.11,40800.0,22.13,22.15,22.06,22.11,40800.0
2007-06-01 11:00:00,22.12,22.16,22.1,22.12,15600.0,22.12,22.16,22.1,22.12,15600.0
2007-06-01 11:30:00,22.14,22.19,22.12,22.16,31200.0,22.14,22.19,22.12,22.16,31200.0
2007-06-01 12:00:00,22.16,22.18,22.12,22.14,23600.0,22.16,22.18,22.12,22.14,23600.0
2007-06-01 12:30:00,22.13,22.21,22.13,22.21,20400.0,22.13,22.21,22.13,22.21,20400.0
2007-06-01 13:00:00,22.22,22.25,22.19,22.25,30000.0,22.22,22.25,22.19,22.25,30000.0
2007-06-01 13:30:00,22.26,22.26,22.24,22.24,17600.0,22.26,22.26,22.24,22.24,17600.0
2007-06-01 14:00:00,22.25,22.27,22.2,22.25,24000.0,22.25,22.27,22.2,22.25,24000.0
2007-06-01 14:30:00,22.25,22.26,22.21,22.25,31600.0,22.25,22.26,22.21,22.25,31600.0
2007-06-01 15:00:00,22.26,22.26,22.22,22.25,26800.0,22.26,22.26,22.22,22.25,26800.0
2007-06-01 15:30:00,22.27,22.28,22.22,22.23,45200.0,22.27,22.28,22.22,22.23,45200.0
2007-06-04 09:30:00,22.25,22.25,22.15,22.15,18400.0,22.25,22.25,22.15,22.15,18400.0
2007-06-04 10:00:00,22.15,22.18,22.09,22.11,104000.0,22.15,22.18,22.09,22.11,104000.0
2007-06-04 10:30:00,22.11,22.25,22.11,22.24,58000.0,22.11,22.25,22.11,22.24,58000.0
2007-06-04 11:00:00,22.24,22.36,22.21,22.36,66800.0,22.24,22.36,22.21,22.36,66800.0
2007-06-04 11:30:00,22.36,22.36,22.28,22.34,32400.0,22.36,22.36,22.28,22.34,32400.0
2007-06-04 12:00:00,22.35,22.4,22.33,22.38,35200.0,22.35,22.4,22.33,22.38,35200.0
2007-06-04 12:30:00,22.36,22.37,22.3,22.35,34000.0,22.36,22.37,22.3,22.35,34000.0
2007-06-04 13:00:00,22.35,22.35,22.32,22.33,19600.0,22.35,22.35,22.32,22.33,19600.0
2007-06-04 13:30:00,22.33,22.36,22.33,22.36,14400.0,22.33,22.36,22.33,22.36,14400.0
2007-06-04 14:00:00,22.36,22.41,22.36,22.37,51200.0,22.36,22.41,22.36,22.37,51200.0
2007-06-04 14:30:00,22.38,22.42,22.37,22.4,34000.0,22.38,22.42,22.37,22.4,34000.0
2007-06-04 15:00:00,22.4,22.43,22.4,22.43,48400.0,22.4,22.43,22.4,22.43,48400.0
2007-06-04 15:30:00,22.43,22.5,22.43,22.5,72000.0,22.43,22.5,22.43,22.5,72000.0
2007-06-05 09:30:00,22.41,22.63,22.41,22.5,94800.0,22.41,22.63,22.41,22.5,94800.0
2007-06-05 10:00:00,22.51,22.51,22.42,22.45,42400.0,22.51,22.51,22.42,22.45,42400.0
2007-06-05 10:30:00,22.44,22.45,22.31,22.35,33600.0,22.44,22.45,22.31,22.35,33600.0
2007-06-05 11:00:00,22.34,22.38,22.32,22.38,20000.0,22.34,22.38,22.32,22.38,20000.0
2007-06-05 11:30:00,22.37,22.4,22.31,22.32,93600.0,22.37,22.4,22.31,22.32,93600.0
2007-06-05 12:00:00,22.32,22.32,22.18,22.2,38800.0,22.32,22.32,22.18,22.2,38800.0
2007-06-05 12:30:00,22.2,22.26,22.18,22.23,28400.0,22.2,22.26,22.18,22.23,28400.0
2007-06-05 13:00:00,22.23,22.4,22.21,22.31,44000.0,22.23,22.4,22.21,22.31,44000.0
2007-06-05 13:30:00,22.29,22.35,22.29,22.33,34800.0,22.29,22.35,22.29,22.33,34800.0
2007-06-05 14:00:00,22.33,22.35,22.25,22.26,25600.0,22.33,22.35,22.25,22.26,25600.0
2007-06-05 14:30:00,22.26,22.27,22.24,22.24,22000.0,22.26,22.27,22.24,22.24,22000.0
2007-06-05 15:00:00,22.22,22.26,22.21,22.26,32000.0,22.22,22.26,22.21,22.26,32000.0
2007-06-05 15:30:00,22.28,22.3,22.25,22.28,21200.0,22.28,22.3,22.25,22.28,21200.0
2007-06-06 09:30:00,22.2,22.27,22.17,22.27,73600.0,22.2,22.27,22.17,22.27,73600.0
2007-06-06 10:00:00,22.25,22.25,22.06,22.08,71600.0,22.25,22.25,22.06,22.08,71600.0
2007-06-06 10:30:00,22.1,22.22,22.1,22.19,24800.0,22.1,22.22,22.1,22.19,24800.0
2007-06-06 11:00:00,22.17,22.17,22.11,22.11,47200.0,22.17,22.17,22.11,22.11,47200.0
2007-06-06 11:30:00,22.11,22.12,22.09,22.09,48000.0,22.11,22.12,22.09,22.09,48000.0
2007-06-06 12:00:00,22.09,22.14,22.09,22.13,30800.0,22.09,22.14,22.09,22.13,30800.0
2007-06-06 12:30:00,22.13,22.15,22.13,22.14,24800.0,22.13,22.15,22.13,22.14,24800.0
2007-06-06 13:00:00,22.14,22.15,22.13,22.13,23600.0,22.14,22.15,22.13,22.13,23600.0
2007-06-06 13:30:00,22.13,22.13,22.11,22.12,29200.0,22.13,22.13,22.11,22.12,29200.0
2007-06-06 14:00:00,22.11,22.17,22.11,22.14,36800.0,22.11,22.17,22.11,22.14,36800.0
2007-06-06 14:30:00,22.15,22.22,22.15,22.18,34800.0,22.15,22.22,22.15,22.18,34800.0
2007-06-06 15:00:00,22.18,22.18,22.13,22.15,58000.0,22.18,22.18,22.13,22.15,58000.0
2007-06-06 15:30:00,22.14,22.16,22.11,22.16,40400.0,22.14,22.16,22.11,22.16,40400.0
2007-06-07 09:30:00,22.16,22.16,21.94,21.96,42000.0,22.16,22.16,21.94,21.96,42000.0
2007-06-07 10:00:00,21.96,22.01,21.95,22.0,39200.0,21.96,22.01,21.95,22.0,39200.0
2007-06-07 10:30:00,22.0,22.08,22.0,22.06,19200.0,22.0,22.08,22.0,22.06,19200.0
2007-06-07 11:00:00,22.09,22.09,22.0,22.02,22800.0,22.09,22.09,22.0,22.02,22800.0
2007-06-07 11:30:00,22.03,22.04,22.0,22.01,36800.0,22.03,22.04,22.0,22.01,36800.0
2007-06-07 12:00:00,22.01,22.03,21.98,22.0,61600.0,22.01,22.03,21.98,22.0,61600.0
2007-06-07 12:30:00,22.0,22.0,21.93,21.97,70400.0,22.0,22.0,21.93,21.97,70400.0
2007-06-07 13:00:00,21.97,22.01,21.95,21.95,39200.0,21.97,22.01,21.95,21.95,39200.0
2007-06-07 13:30:00,21.95,21.95,21.79,21.79,53200.0,21.95,21.95,21.79,21.79,53200.0
2007-06-07 14:00:00,21.79,21.79,21.63,21.66,93200.0,21.79,21.79,21.63,21.66,93200.0
2007-06-07 14:30:00,21.65,21.68,21.63,21.65,133200.0,21.65,21.68,21.63,21.65,133200.0
2007-06-07 15:00:00,21.65,21.81,21.65,21.81,52800.0,21.65,21.81,21.65,21.81,52800.0
2007-06-07 15:30:00,21.82,21.82,21.69,21.75,172000.0,21.82,21.82,21.69,21.75,172000.0
2007-06-08 09:30:00,21.68,21.83,21.68,21.7,97600.0,21.68,21.83,21.68,21.7,97600.0
2007-06-08 10:00:00,21.68,21.91,21.67,21.73,42000.0,21.68,21.91,21.67,21.73,42000.0
2007-06-08 10:30:00,21.73,21.75,21.68,21.72,41600.0,21.73,21.75,21.68,21.72,41600.0
2007-06-08 11:00:00,21.7,21.7,21.64,21.65,47600.0,21.7,21.7,21.64,21.65,47600.0
2007-06-08 11:30:00,21.66,21.78,21.66,21.74,30400.0,21.66,21.78,21.66,21.74,30400.0
2007-06-08 12:00:00,21.74,21.8,21.74,21.8,23600.0,21.74,21.8,21.74,21.8,23600.0
2007-06-08 12:30:00,21.8,21.8,21.76,21.78,19200.0,21.8,21.8,21.76,21.78,19200.0
2007-06-08 13:00:00,21.78,21.79,21.72,21.73,54400.0,21.78,21.79,21.72,21.73,54400.0
2007-06-08 13:30:00,21.73,21.77,21.72,21.73,33600.0,21.73,21.77,21.72,21.73,33600.0
2007-06-08 14:00:00,21.73,21.78,21.73,21.75,50000.0,21.73,21.78,21.73,21.75,50000.0
2007-06-08 14:30:00,21.75,21.82,21.75,21.82,39600.0,21.75,21.82,21.75,21.82,39600.0
2007-06-08 15:00:00,21.81,21.81,21.68,21.75,35200.0,21.81,21.81,21.68,21.75,35200.0
2007-06-08 15:30:00,21.75,21.77,21.72,21.75,60000.0,21.75,21.77,21.72,21.75,60000.0
2007-06-11 09:30:00,21.78,21.82,21.73,21.73,38400.0,21.78,21.82,21.73,21.73,38400.0
2007-06-11 10:00:00,21.71,21.73,21.68,21.68,17200.0,21.71,21.73,21.68,21.68,17200.0
2007-06-11 10:30:00,21.67,21.68,21.66,21.67,30400.0,21.67,21.68,21.66,21.67,30400.0
2007-06-11 11:00:00,21.68,21.68,21.51,21.54,72000.0,21.68,21.68,21.51,21.54,72000.0
2007-06-11 11:30:00,21.54,21.57,21.52,21.57,45600.0,21.54,21.57,21.52,21.57,45600.0
2007-06-11 12:00:00,21.56,21.69,21.56,21.68,35200.0,21.56,21.69,21.56,21.68,35200.0
2007-06-11 12:30:00,21.68,21.75,21.66,21.75,34000.0,21.68,21.75,21.66,21.75,34000.0
2007-06-11 13:00:00,21.75,21.77,21.73,21.74,27200.0,21.75,21.77,21.73,21.74,27200.0
2007-06-11 13:30:00,21.75,21.75,21.71,21.72,35600.0,21.75,21.75,21.71,21.72,35600.0
2007-06-11 14:00:00,21.74,21.78,21.72,21.72,40000.0,21.74,21.78,21.72,21.72,40000.0
2007-06-11 14:30:00,21.74,21.76,21.72,21.74,39200.0,21.74,21.76,21.72,21.74,39200.0
2007-06-11 15:00:00,21.72,21.75,21.7,21.71,41200.0,21.72,21.75,21.7,21.71,41200.0
2007-06-11 15:30:00,21.71,21.74,21.58,21.64,99600.0,21.71,21.74,21.58,21.64,99600.0
2007-06-12 09:30:00,21.52,21.65,21.48,21.52,46800.0,21.52,21.65,21.48,21.52,46800.0
2007-06-12 10:00:00,21.48,21.51,21.41,21.45,29600.0,21.48,21.51,21.41,21.45,29600.0
2007-06-12 10:30:00,21.45,21.6,21.45,21.57,40000.0,21.45,21.6,21.45,21.57,40000.0
2007-06-12 11:00:00,21.59,21.63,21.55,21.55,41200.0,21.59,21.63,21.55,21.55,41200.0
2007-06-12 11:30:00,21.56,21.57,21.47,21.52,48400.0,21.56,21.57,21.47,21.52,48400.0
2007-06-12 12:00:00,21.53,21.59,21.52,21.56,29600.0,21.53,21.59,21.52,21.56,29600.0
2007-06-12 12:30:00,21.56,21.57,21.49,21.5,36400.0,21.56,21.57,21.49,21.5,36400.0
2007-06-12 13:00:00,21.49,21.5,21.44,21.45,34000.0,21.49,21.5,21.44,21.45,34000.0
2007-06-12 13:30:00,21.45,21.54,21.45,21.52,18000.0,21.45,21.54,21.45,21.52,18000.0
2007-06-12 14:00:00,21.52,21.55,21.49,21.5,25600.0,21.52,21.55,21.49,21.5,25600.0
2007-06-12 14:30:00,21.5,21.56,21.49,21.5,51600.0,21.5,21.56,21.49,21.5,51600.0
2007-06-12 15:00:00,21.52,21.52,21.43,21.46,60800.0,21.52,21.52,21.43,21.46,60800.0
2007-06-12 15:30:00,21.47,21.47,21.43,21.47,54000.0,21.47,21.47,21.43,21.47,54000.0
2007-06-13 09:30:00,21.5,21.63,21.43,21.59,39200.0,21.5,21.63,21.43,21.59,39200.0
2007-06-13 10:00:00,21.59,21.72,21.59,21.68,25200.0,21.59,21.72,21.59,21.68,25200.0
2007-06-13 10:30:00,21.68,21.68,21.58,21.58,20800.0,21.68,21.68,21.58,21.58,20800.0
2007-06-13 11:00:00,21.58,21.61,21.53,21.53,22800.0,21.58,21.61,21.53,21.53,22800.0
2007-06-13 11:30:00,21.54,21.59,21.53,21.56,16400.0,21.54,21.59,21.53,21.56,16400.0
2007-06-13 12:00:00,21.54,21.58,21.54,21.57,10400.0,21.54,21.58,21.54,21.57,10400.0
2007-06-13 12:30:00,21.56,21.58,21.5,21.58,135200.0,21.56,21.58,21.5,21.58,135200.0
2007-06-13 13:00:00,21.57,21.58,21.56,21.58,11200.0,21.57,21.58,21.56,21.58,11200.0
2007-06-13 13:30:00,21.59,21.59,21.57,21.58,8800.0,21.59,21.59,21.57,21.58,8800.0
2007-06-13 14:00:00,21.59,21.72,21.59,21.69,23600.0,21.59,21.72,21.59,21.69,23600.0
2007-06-13 14:30:00,21.71,21.77,21.7,21.76,33200.0,21.71,21.77,21.7,21.76,33200.0
2007-06-13 15:00:00,21.75,21.75,21.7,21.71,36800.0,21.75,21.75,21.7,21.71,36800.0
2007-06-13 15:30:00,21.72,21.73,21.68,21.68,45200.0,21.72,21.73,21.68,21.68,45200.0
2007-06-14 09:30:00,21.75,21.83,21.7,21.83,12800.0,21.75,21.83,21.7,21.83,12800.0
2007-06-14 10:00:00,21.83,21.91,21.81,21.89,27600.0,21.83,21.91,21.81,21.89,27600.0
2007-06-14 10:30:00,21.9,21.95,21.9,21.93,49200.0,21.9,21.95,21.9,21.93,49200.0
2007-06-14 11:00:00,21.93,22.02,21.93,22.0,43200.0,21.93,22.02,21.93,22.0,43200.0
2007-06-14 11:30:00,22.0,22.01,21.93,21.95,34400.0,22.0,22.01,21.93,21.95,34400.0
2007-06-14 12:00:00,21.96,21.97,21.94,21.96,6800.0,21.96,21.97,21.94,21.96,6800.0
2007-06-14 12:30:00,21.95,21.97,21.95,21.97,15600.0,21.95,21.97,21.95,21.97,15600.0
2007-06-14 13:00:00,21.97,21.99,21.96,21.96,32800.0,21.97,21.99,21.96,21.96,32800.0
2007-06-14 13:30:00,21.97,21.97,21.96,21.96,26000.0,21.97,21.97,21.96,21.96,26000.0
2007-06-14 14:00:00,21.96,21.98,21.96,21.97,21600.0,21.96,21.98,21.96,21.97,21600.0
2007-06-14 14:30:00,21.96,21.97,21.96,21.96,24800.0,21.96,21.97,21.96,21.96,24800.0
2007-06-14 15:00:00,21.96,21.98,21.96,21.98,53200.0,21.96,21.98,21.96,21.98,53200.0
2007-06-14 15:30:00,21.97,21.98,21.92,21.95,143200.0,21.97,21.98,21.92,21.95,143200.0
2007-06-15 09:30:00,21.98,22.13,21.97,22.13,60000.0,21.98,22.13,21.97,22.13,60000.0
2007-06-15 10:00:00,22.14,22.22,22.14,22.2,45600.0,22.14,22.22,22.14,22.2,45600.0
2007-06-15 10:30:00,22.2,22.22,22.15,22.18,32000.0,22.2,22.22,22.15,22.18,32000.0
2007-06-15 11:00:00,22.18,22.23,22.17,22.18,52000.0,22.18,22.23,22.17,22.18,52000.0
2007-06-15 11:30:00,22.18,22.21,22.17,22.19,36000.0,22.18,22.21,22.17,22.19,36000.0
2007-06-15 12:00:00,22.2,22.21,22.17,22.17,36800.0,22.2,22.21,22.17,22.17,36800.0
2007-06-15 12:30:00,22.19,22.19,22.17,22.17,30400.0,22.19,22.19,22.17,22.17,30400.0
2007-06-15 13:00:00,22.17,22.18,22.14,22.16,44800.0,22.17,22.18,22.14,22.16,44800.0
2007-06-15 13:30:00,22.17,22.21,22.16,22.21,24800.0,22.17,22.21,22.16,22.21,24800.0
2007-06-15 14:00:00,22.19,22.2,22.15,22.17,25600.0,22.19,22.2,22.15,22.17,25600.0
2007-06-15 14:30:00,22.17,22.2,22.14,22.18,33200.0,22.17,22.2,22.14,22.18,33200.0
2007-06-15 15:00:00,22.17,22.2,22.13,22.13,42400.0,22.17,22.2,22.13,22.13,42400.0
2007-06-15 15:30:00,22.15,22.16,22.06,22.12,71600.0,22.15,22.16,22.06,22.12,71600.0
2007-06-18 09:30:00,22.02,22.07,21.86,21.92,72400.0,22.02,22.07,21.86,21.92,72400.0
2007-06-18 10:00:00,21.91,21.98,21.87,21.93,41600.0,21.91,21.98,21.87,21.93,41600.0
2007-06-18 10:30:00,21.93,22.0,21.9,21.93,33200.0,21.93,22.0,21.9,21.93,33200.0
2007-06-18 11:00:00,21.93,22.0,21.93,22.0,38000.0,21.93,22.0,21.93,22.0,38000.0
2007-06-18 11:30:00,22.0,22.04,22.0,22.02,27200.0,22.0,22.04,22.0,22.02,27200.0
2007-06-18 12:00:00,22.02,22.02,21.94,21.98,41600.0,22.02,22.02,21.94,21.98,41600.0
2007-06-18 12:30:00,21.97,22.0,21.97,22.0,15200.0,21.97,22.0,21.97,22.0,15200.0
2007-06-18 13:00:00,21.97,22.04,21.97,22.0,18000.0,21.97,22.04,21.97,22.0,18000.0
2007-06-18 13:30:00,22.0,22.02,21.97,22.0,20400.0,22.0,22.02,21.97,22.0,20400.0
2007-06-18 14:00:00,22.0,22.02,21.96,22.02,24400.0,22.0,22.02,21.96,22.02,24400.0
2007-06-18 14:30:00,22.02,22.03,22.0,22.0,20800.0,22.02,22.03,22.0,22.0,20800.0
2007-06-18 15:00:00,22.0,22.0,21.97,21.98,15600.0,22.0,22.0,21.97,21.98,15600.0
2007-06-18 15:30:00,21.97,21.97,21.94,21.94,28400.0,21.97,21.97,21.94,21.94,28400.0
2007-06-19 09:30:00,21.92,21.95,21.83,21.83,31200.0,21.92,21.95,21.83,21.83,31200.0
2007-06-19 10:00:00,21.81,21.81,21.7,21.7,23200.0,21.81,21.81,21.7,21.7,23200.0
2007-06-19 10:30:00,21.71,21.75,21.71,21.74,14800.0,21.71,21.75,21.71,21.74,14800.0
2007-06-19 11:00:00,21.76,21.79,21.72,21.75,15200.0,21.76,21.79,21.72,21.75,15200.0
2007-06-19 11:30:00,21.74,21.79,21.72,21.79,17200.0,21.74,21.79,21.72,21.79,17200.0
2007-06-19 12:00:00,21.77,21.82,21.75,21.78,43200.0,21.77,21.82,21.75,21.78,43200.0
2007-06-19 12:30:00,21.79,21.85,21.77,21.83,24800.0,21.79,21.85,21.77,21.83,24800.0
2007-06-19 13:00:00,21.82,21.89,21.82,21.88,21600.0,21.82,21.89,21.82,21.88,21600.0
2007-06-19 13:30:00,21.88,21.91,21.84,21.87,96400.0,21.88,21.91,21.84,21.87,96400.0
2007-06-19 14:00:00,21.86,21.95,21.86,21.95,57200.0,21.86,21.95,21.86,21.95,57200.0
2007-06-19 14:30:00,21.96,22.05,21.96,22.0,89200.0,21.96,22.05,21.96,22.0,89200.0
2007-06-19 15:00:00,22.0,22.07,22.0,22.07,84000.0,22.0,22.07,22.0,22.07,84000.0
2007-06-19 15:30:00,22.07,22.19,22.06,22.18,182800.0,22.07,22.19,22.06,22.18,182800.0
2007-06-20 09:30:00,22.19,22.38,22.18,22.29,90800.0,22.19,22.38,22.18,22.29,90800.0
2007-06-20 10:00:00,22.28,22.38,22.24,22.33,104000.0,22.28,22.38,22.24,22.33,104000.0
2007-06-20 10:30:00,22.33,22.34,22.25,22.33,90400.0,22.33,22.34,22.25,22.33,90400.0
2007-06-20 11:00:00,22.35,22.5,22.33,22.49,105600.0,22.35,22.5,22.33,22.49,105600.0
2007-06-20 11:30:00,22.49,22.57,22.49,22.57,72800.0,22.49,22.57,22.49,22.57,72800.0
2007-06-20 12:00:00,22.55,22.63,22.55,22.6,79600.0,22.55,22.63,22.55,22.6,79600.0
2007-06-20 12:30:00,22.6,22.61,22.56,22.56,96400.0,22.6,22.61,22.56,22.56,96400.0
2007-06-20 13:00:00,22.57,22.6,22.52,22.57,73200.0,22.57,22.6,22.52,22.57,73200.0
2007-06-20 13:30:00,22.56,22.68,22.55,22.67,50800.0,22.56,22.68,22.55,22.67,50800.0
2007-06-20 14:00:00,22.66,22.67,22.6,22.63,62400.0,22.66,22.67,22.6,22.63,62400.0
2007-06-20 14:30:00,22.63,22.64,22.56,22.63,72000.0,22.63,22.64,22.56,22.63,72000.0
2007-06-20 15:00:00,22.63,22.75,22.59,22.59,100400.0,22.63,22.75,22.59,22.59,100400.0
2007-06-20 15:30:00,22.59,22.67,22.54,22.65,235200.0,22.59,22.67,22.54,22.65,235200.0
2007-06-21 09:30:00,22.64,22.71,22.64,22.68,53200.0,22.64,22.71,22.64,22.68,53200.0
2007-06-21 10:00:00,22.66,22.71,22.65,22.69,117600.0,22.66,22.71,22.65,22.69,117600.0
2007-06-21 10:30:00,22.71,22.79,22.69,22.75,60800.0,22.71,22.79,22.69,22.75,60800.0
2007-06-21 11:00:00,22.76,22.81,22.73,22.75,42400.0,22.76,22.81,22.73,22.75,42400.0
2007-06-21 11:30:00,22.74,22.78,22.73,22.77,70800.0,22.74,22.78,22.73,22.77,70800.0
2007-06-21 12:00:00,22.78,22.8,22.72,22.73,50000.0,22.78,22.8,22.72,22.73,50000.0
2007-06-21 12:30:00,22.73,22.75,22.72,22.74,76800.0,22.73,22.75,22.72,22.74,76800.0
2007-06-21 13:00:00,22.75,22.81,22.72,22.79,33600.0,22.75,22.81,22.72,22.79,33600.0
2007-06-21 13:30:00,22.8,22.81,22.78,22.79,18400.0,22.8,22.81,22.78,22.79,18400.0
2007-06-21 14:00:00,22.8,22.81,22.75,22.76,33200.0,22.8,22.81,22.75,22.76,33200.0
2007-06-21 14:30:00,22.75,22.78,22.74,22.76,28400.0,22.75,22.78,22.74,22.76,28400.0
2007-06-21 15:00:00,22.76,22.81,22.74,22.8,65600.0,22.76,22.81,22.74,22.8,65600.0
2007-06-21 15:30:00,22.81,22.82,22.75,22.78,70800.0,22.81,22.82,22.75,22.78,70800.0
2007-06-22 09:30:00,22.7,22.78,22.66,22.69,45200.0,22.7,22.78,22.66,22.69,45200.0
2007-06-22 10:00:00,22.7,22.72,22.69,22.71,44400.0,22.7,22.72,22.69,22.71,44400.0
2007-06-22 10:30:00,22.71,22.74,22.71,22.72,44000.0,22.71,22.74,22.71,22.72,44000.0
2007-06-22 11:00:00,22.72,22.74,22.72,22.73,30000.0,22.72,22.74,22.72,22.73,30000.0
2007-06-22 11:30:00,22.73,22.74,22.73,22.73,28400.0,22.73,22.74,22.73,22.73,28400.0
2007-06-22 12:00:00,22.73,22.74,22.73,22.73,56000.0,22.73,22.74,22.73,22.73,56000.0
2007-06-22 12:30:00,22.73,22.77,22.73,22.75,54800.0,22.73,22.77,22.73,22.75,54800.0
2007-06-22 13:00:00,22.75,22.75,22.73,22.73,39600.0,22.75,22.75,22.73,22.73,39600.0
2007-06-22 13:30:00,22.74,22.74,22.73,22.74,64400.0,22.74,22.74,22.73,22.74,64400.0
2007-06-22 14:00:00,22.73,22.75,22.73,22.74,43200.0,22.73,22.75,22.73,22.74,43200.0
2007-06-22 14:30:00,22.75,22.75,22.74,22.74,44400.0,22.75,22.75,22.74,22.74,44400.0
2007-06-22 15:00:00,22.74,22.78,22.74,22.75,64400.0,22.74,22.78,22.74,22.75,64400.0
2007-06-22 15:30:00,22.74,22.79,22.72,22.72,114400.0,22.74,22.79,22.72,22.72,114400.0
2007-06-25 09:30:00,22.73,22.82,22.6,22.64,54400.0,22.73,22.82,22.6,22.64,54400.0
2007-06-25 10:00:00,22.65,22.65,22.6,22.63,39200.0,22.65,22.65,22.6,22.63,39200.0
2007-06-25 10:30:00,22.63,22.74,22.63,22.74,39600.0,22.63,22.74,22.63,22.74,39600.0
2007-06-25 11:00:00,22.75,22.82,22.71,22.73,31200.0,22.75,22.82,22.71,22.73,31200.0
2007-06-25 11:30:00,22.73,22.77,22.73,22.75,29200.0,22.73,22.77,22.73,22.75,29200.0
2007-06-25 12:00:00,22.75,22.76,22.73,22.74,117200.0,22.75,22.76,22.73,22.74,117200.0
2007-06-25 12:30:00,22.75,22.75,22.73,22.73,34400.0,22.75,22.75,22.73,22.73,34400.0
2007-06-25 13:00:00,22.74,22.77,22.73,22.75,30000.0,22.74,22.77,22.73,22.75,30000.0
2007-06-25 13:30:00,22.75,22.77,22.73,22.74,24800.0,22.75,22.77,22.73,22.74,24800.0
2007-06-25 14:00:00,22.75,22.75,22.72,22.73,51600.0,22.75,22.75,22.72,22.73,51600.0
2007-06-25 14:30:00,22.73,22.74,22.69,22.72,149200.0,22.73,22.74,22.69,22.72,149200.0
2007-06-25 15:00:00,22.72,22.81,22.7,22.73,93200.0,22.72,22.81,22.7,22.73,93200.0
2007-06-25 15:30:00,22.72,22.74,22.64,22.68,194800.0,22.72,22.74,22.64,22.68,194800.0
2007-06-26 09:30:00,22.74,22.75,22.65,22.69,245200.0,22.74,22.75,22.65,22.69,245200.0
2007-06-26 10:00:00,22.65,22.7,22.61,22.63,172800.0,22.65,22.7,22.61,22.63,172800.0
2007-06-26 10:30:00,22.62,22.79,22.58,22.79,281200.0,22.62,22.79,22.58,22.79,281200.0
2007-06-26 11:00:00,22.78,22.9,22.78,22.89,34000.0,22.78,22.9,22.78,22.89,34000.0
2007-06-26 11:30:00,22.89,22.99,22.89,22.97,62800.0,22.89,22.99,22.89,22.97,62800.0
2007-06-26 12:00:00,22.99,22.99,22.84,22.87,29600.0,22.99,22.99,22.84,22.87,29600.0
2007-06-26 12:30:00,22.88,22.91,22.88,22.9,36400.0,22.88,22.91,22.88,22.9,36400.0
2007-06-26 13:00:00,22.92,22.96,22.89,22.89,23600.0,22.92,22.96,22.89,22.89,23600.0
2007-06-26 13:30:00,22.89,22.9,22.89,22.89,27200.0,22.89,22.9,22.89,22.89,27200.0
2007-06-26 14:00:00,22.88,22.88,22.78,22.79,43200.0,22.88,22.88,22.78,22.79,43200.0
2007-06-26 14:30:00,22.78,22.78,22.68,22.7,42400.0,22.78,22.78,22.68,22.7,42400.0
2007-06-26 15:00:00,22.69,22.82,22.69,22.75,62400.0,22.69,22.82,22.69,22.75,62400.0
2007-06-26 15:30:00,22.75,22.79,22.69,22.72,55200.0,22.75,22.79,22.69,22.72,55200.0
2007-06-27 09:30:00,22.75,23.2,22.74,23.2,125600.0,22.75,23.2,22.74,23.2,125600.0
2007-06-27 10:00:00,23.18,23.41,23.13,23.32,118800.0,23.18,23.41,23.13,23.32,118800.0
2007-06-27 10:30:00,23.32,23.36,23.25,23.25,103600.0,23.32,23.36,23.25,23.25,103600.0
2007-06-27 11:00:00,23.25,23.39,23.23,23.39,86800.0,23.25,23.39,23.23,23.39,86800.0
2007-06-27 11:30:00,23.38,23.38,23.25,23.29,66800.0,23.38,23.38,23.25,23.29,66800.0
2007-06-27 12:00:00,23.28,23.33,23.28,23.32,43600.0,23.28,23.33,23.28,23.32,43600.0
2007-06-27 12:30:00,23.32,23.43,23.29,23.41,48000.0,23.32,23.43,23.29,23.41,48000.0
2007-06-27 13:00:00,23.4,23.46,23.4,23.44,44000.0,23.4,23.46,23.4,23.44,44000.0
2007-06-27 13:30:00,23.45,23.49,23.43,23.48,42800.0,23.45,23.49,23.43,23.48,42800.0
2007-06-27 14:00:00,23.47,23.62,23.44,23.6,83600.0,23.47,23.62,23.44,23.6,83600.0
2007-06-27 14:30:00,23.6,23.68,23.58,23.62,103600.0,23.6,23.68,23.58,23.62,103600.0
2007-06-27 15:00:00,23.61,23.67,23.56,23.56,73600.0,23.61,23.67,23.56,23.56,73600.0
2007-06-27 15:30:00,23.56,23.68,23.54,23.65,174800.0,23.56,23.68,23.54,23.65,174800.0
2007-06-28 09:30:00,23.68,23.73,23.52,23.65,113600.0,23.68,23.73,23.52,23.65,113600.0
2007-06-28 10:00:00,23.67,23.94,23.67,23.85,102800.0,23.67,23.94,23.67,23.85,102800.0
2007-06-28 10:30:00,23.88,23.88,23.73,23.73,49600.0,23.88,23.88,23.73,23.73,49600.0
2007-06-28 11:00:00,23.72,23.79,23.66,23.79,50000.0,23.72,23.79,23.66,23.79,50000.0
2007-06-28 11:30:00,23.79,23.84,23.73,23.81,34800.0,23.79,23.84,23.73,23.81,34800.0
2007-06-28 12:00:00,23.81,23.85,23.75,23.85,53200.0,23.81,23.85,23.75,23.85,53200.0
2007-06-28 12:30:00,23.84,24.07,23.83,24.05,98800.0,23.84,24.07,23.83,24.05,98800.0
2007-06-28 13:00:00,24.03,24.04,23.88,23.88,82400.0,24.03,24.04,23.88,23.88,82400.0
2007-06-28 13:30:00,23.86,24.12,23.86,24.12,74400.0,23.86,24.12,23.86,24.12,74400.0
2007-06-28 14:00:00,24.11,24.12,24.01,24.04,154000.0,24.11,24.12,24.01,24.04,154000.0
2007-06-28 14:30:00,24.04,24.09,23.99,24.06,83600.0,24.04,24.09,23.99,24.06,83600.0
2007-06-28 15:00:00,24.07,24.07,23.93,23.98,105200.0,24.07,24.07,23.93,23.98,105200.0
2007-06-28 15:30:00,23.98,24.05,23.97,23.99,217600.0,23.98,24.05,23.97,23.99,217600.0
2007-06-29 09:30:00,24.0,24.02,23.53,23.69,108800.0,24.0,24.02,23.53,23.69,108800.0
2007-06-29 10:00:00,23.69,23.75,23.61,23.75,88000.0,23.69,23.75,23.61,23.75,88000.0
2007-06-29 10:30:00,23.75,23.9,23.75,23.83,90400.0,23.75,23.9,23.75,23.83,90400.0
2007-06-29 11:00:00,23.84,23.93,23.83,23.9,69600.0,23.84,23.93,23.83,23.9,69600.0
2007-06-29 11:30:00,23.9,23.9,23.77,23.81,66800.0,23.9,23.9,23.77,23.81,66800.0
2007-06-29 12:00:00,23.82,23.9,23.82,23.88,46000.0,23.82,23.9,23.82,23.88,46000.0
2007-06-29 12:30:00,23.88,23.89,23.85,23.85,54800.0,23.88,23.89,23.85,23.85,54800.0
2007-06-29 13:00:00,23.83,23.87,23.78,23.87,57600.0,23.83,23.87,23.78,23.87,57600.0
2007-06-29 13:30:00,23.88,23.89,23.86,23.88,49200.0,23.88,23.89,23.86,23.88,49200.0
2007-06-29 14:00:00,23.88,23.9,23.77,23.78,96000.0,23.88,23.9,23.77,23.78,96000.0
2007-06-29 14:30:00,23.78,23.8,23.74,23.75,45600.0,23.78,23.8,23.74,23.75,45600.0
2007-06-29 15:00:00,23.75,23.76,23.66,23.68,77600.0,23.75,23.76,23.66,23.68,77600.0
2007-06-29 15:30:00,23.67,23.71,23.63,23.63,74800.0,23.67,23.71,23.63,23.63,74800.0
2007-07-02 09:30:00,23.72,23.73,23.48,23.53,41200.0,23.72,23.73,23.48,23.53,41200.0
2007-07-02 10:00:00,23.56,23.64,23.55,23.58,50800.0,23.56,23.64,23.55,23.58,50800.0
2007-07-02 10:30:00,23.59,23.63,23.58,23.63,24400.0,23.59,23.63,23.58,23.63,24400.0
2007-07-02 11:00:00,23.61,23.7,23.56,23.67,48800.0,23.61,23.7,23.56,23.67,48800.0
2007-07-02 11:30:00,23.65,23.7,23.6,23.61,100800.0,23.65,23.7,23.6,23.61,100800.0
2007-07-02 12:00:00,23.61,23.68,23.52,23.54,64800.0,23.61,23.68,23.52,23.54,64800.0
2007-07-02 12:30:00,23.54,23.63,23.52,23.63,45600.0,23.54,23.63,23.52,23.63,45600.0
2007-07-02 13:00:00,23.65,23.67,23.63,23.66,21200.0,23.65,23.67,23.63,23.66,21200.0
2007-07-02 13:30:00,23.66,23.66,23.6,23.65,20800.0,23.66,23.66,23.6,23.65,20800.0
2007-07-02 14:00:00,23.65,23.7,23.65,23.68,21200.0,23.65,23.7,23.65,23.68,21200.0
2007-07-02 14:30:00,23.67,23.74,23.67,23.73,28000.0,23.67,23.74,23.67,23.73,28000.0
2007-07-02 15:00:00,23.73,23.74,23.62,23.66,42400.0,23.73,23.74,23.62,23.66,42400.0
2007-07-02 15:30:00,23.64,23.69,23.59,23.69,65600.0,23.64,23.69,23.59,23.69,65600.0
2007-07-03 09:30:00,23.65,23.84,23.65,23.81,20000.0,23.65,23.84,23.65,23.81,20000.0
2007-07-03 10:00:00,23.82,23.82,23.72,23.72,26800.0,23.82,23.82,23.72,23.72,26800.0
2007-07-03 10:30:00,23.74,23.76,23.71,23.76,17200.0,23.74,23.76,23.71,23.76,17200.0
2007-07-03 11:00:00,23.76,23.77,23.75,23.75,20400.0,23.76,23.77,23.75,23.75,20400.0
2007-07-03 11:30:00,23.75,23.75,23.72,23.73,38000.0,23.75,23.75,23.72,23.73,38000.0
2007-07-03 12:00:00,23.72,23.76,23.7,23.74,23200.0,23.72,23.76,23.7,23.74,23200.0
2007-07-03 12:30:00,23.75,23.77,23.73,23.77,82400.0,23.75,23.77,23.73,23.77,82400.0
2007-07-05 09:30:00,23.84,23.84,23.69,23.75,44000.0,23.84,23.84,23.69,23.75,44000.0
2007-07-05 10:00:00,23.75,23.98,23.7,23.93,89200.0,23.75,23.98,23.7,23.93,89200.0
2007-07-05 10:30:00,23.93,23.97,23.77,23.77,45600.0,23.93,23.97,23.77,23.77,45600.0
2007-07-05 11:00:00,23.77,23.97,23.75,23.97,44000.0,23.77,23.97,23.75,23.97,44000.0
2007-07-05 11:30:00,23.93,23.97,23.89,23.9,30000.0,23.93,23.97,23.89,23.9,30000.0
2007-07-05 12:00:00,23.89,23.97,23.84,23.85,30800.0,23.89,23.97,23.84,23.85,30800.0
2007-07-05 12:30:00,23.83,23.85,23.71,23.8,62400.0,23.83,23.85,23.71,23.8,62400.0
2007-07-05 13:00:00,23.8,23.8,23.73,23.75,16800.0,23.8,23.8,23.73,23.75,16800.0
2007-07-05 13:30:00,23.75,23.78,23.74,23.76,38400.0,23.75,23.78,23.74,23.76,38400.0
2007-07-05 14:00:00,23.75,23.79,23.75,23.75,27600.0,23.75,23.79,23.75,23.75,27600.0
2007-07-05 14:30:00,23.74,23.75,23.69,23.75,35600.0,23.74,23.75,23.69,23.75,35600.0
2007-07-05 15:00:00,23.74,23.83,23.73,23.75,52000.0,23.74,23.83,23.73,23.75,52000.0
2007-07-05 15:30:00,23.74,23.79,23.73,23.79,55200.0,23.74,23.79,23.73,23.79,55200.0
2007-07-06 09:30:00,23.85,23.92,23.72,23.79,41600.0,23.85,23.92,23.72,23.79,41600.0
2007-07-06 10:00:00,23.77,23.9,23.77,23.89,35600.0,23.77,23.9,23.77,23.89,35600.0
2007-07-06 10:30:00,23.9,23.98,23.89,23.92,39200.0,23.9,23.98,23.89,23.92,39200.0
2007-07-06 11:00:00,23.92,23.98,23.91,23.98,32000.0,23.92,23.98,23.91,23.98,32000.0
2007-07-06 11:30:00,23.98,23.99,23.93,23.95,32400.0,23.98,23.99,23.93,23.95,32400.0
2007-07-06 12:00:00,23.95,23.95,23.89,23.92,22800.0,23.95,23.95,23.89,23.92,22800.0
2007-07-06 12:30:00,23.92,24.0,23.92,24.0,30000.0,23.92,24.0,23.92,24.0,30000.0
2007-07-06 13:00:00,24.0,24.0,23.95,23.96,15600.0,24.0,24.0,23.95,23.96,15600.0
2007-07-06 13:30:00,23.96,23.96,23.86,23.89,36000.0,23.96,23.96,23.86,23.89,36000.0
2007-07-06 14:00:00,23.89,23.9,23.84,23.9,20800.0,23.89,23.9,23.84,23.9,20800.0
2007-07-06 14:30:00,23.9,23.9,23.81,23.82,26000.0,23.9,23.9,23.81,23.82,26000.0
2007-07-06 15:00:00,23.83,23.92,23.83,23.83,26000.0,23.83,23.92,23.83,23.83,26000.0
2007-07-06 15:30:00,23.83,23.89,23.77,23.8,84400.0,23.83,23.89,23.77,23.8,84400.0
2007-07-09 09:30:00,23.73,23.93,23.73,23.8,35200.0,23.73,23.93,23.73,23.8,35200.0
2007-07-09 10:00:00,23.8,23.81,23.73,23.76,28400.0,23.8,23.81,23.73,23.76,28400.0
2007-07-09 10:30:00,23.78,23.8,23.75,23.78,52400.0,23.78,23.8,23.75,23.78,52400.0
2007-07-09 11:00:00,23.76,23.8,23.76,23.79,26800.0,23.76,23.8,23.76,23.79,26800.0
2007-07-09 11:30:00,23.77,23.8,23.76,23.8,30000.0,23.77,23.8,23.76,23.8,30000.0
2007-07-09 12:00:00,23.79,23.79,23.77,23.78,16400.0,23.79,23.79,23.77,23.78,16400.0
2007-07-09 12:30:00,23.77,23.81,23.77,23.8,14000.0,23.77,23.81,23.77,23.8,14000.0
2007-07-09 13:00:00,23.81,23.81,23.79,23.8,18000.0,23.81,23.81,23.79,23.8,18000.0
2007-07-09 13:30:00,23.81,23.81,23.8,23.81,9600.0,23.81,23.81,23.8,23.81,9600.0
2007-07-09 14:00:00,23.81,23.84,23.8,23.84,19200.0,23.81,23.84,23.8,23.84,19200.0
2007-07-09 14:30:00,23.84,23.85,23.81,23.83,33200.0,23.84,23.85,23.81,23.83,33200.0
2007-07-09 15:00:00,23.84,23.85,23.82,23.82,32000.0,23.84,23.85,23.82,23.82,32000.0
2007-07-09 15:30:00,23.84,23.92,23.82,23.92,74000.0,23.84,23.92,23.82,23.92,74000.0
2007-07-10 09:30:00,23.9,23.91,23.83,23.85,42400.0,23.9,23.91,23.83,23.85,42400.0
2007-07-10 10:00:00,23.85,23.91,23.83,23.9,33600.0,23.85,23.91,23.83,23.9,33600.0
2007-07-10 10:30:00,23.91,23.94,23.87,23.93,39600.0,23.91,23.94,23.87,23.93,39600.0
2007-07-10 11:00:00,23.93,23.94,23.87,23.87,42000.0,23.93,23.94,23.87,23.87,42000.0
2007-07-10 11:30:00,23.87,23.89,23.85,23.86,41200.0,23.87,23.89,23.85,23.86,41200.0
2007-07-10 12:00:00,23.85,23.89,23.85,23.89,24800.0,23.85,23.89,23.85,23.89,24800.0
2007-07-10 12:30:00,23.88,23.89,23.87,23.88,18000.0,23.88,23.89,23.87,23.88,18000.0
2007-07-10 13:00:00,23.89,23.92,23.87,23.88,31200.0,23.89,23.92,23.87,23.88,31200.0
2007-07-10 13:30:00,23.88,23.88,23.74,23.77,37200.0,23.88,23.88,23.74,23.77,37200.0
2007-07-10 14:00:00,23.78,23.92,23.78,23.9,30400.0,23.78,23.92,23.78,23.9,30400.0
2007-07-10 14:30:00,23.9,23.9,23.87,23.88,37200.0,23.9,23.9,23.87,23.88,37200.0
2007-07-10 15:00:00,23.88,23.88,23.77,23.82,52000.0,23.88,23.88,23.77,23.82,52000.0
2007-07-10 15:30:00,23.8,23.88,23.79,23.85,65600.0,23.8,23.88,23.79,23.85,65600.0
2007-07-11 09:30:00,23.91,24.08,23.79,23.79,42400.0,23.91,24.08,23.79,23.79,42400.0
2007-07-11 10:00:00,23.79,23.81,23.63,23.75,53200.0,23.79,23.81,23.63,23.75,53200.0
2007-07-11 10:30:00,23.78,23.8,23.74,23.8,26000.0,23.78,23.8,23.74,23.8,26000.0
2007-07-11 11:00:00,23.81,23.82,23.75,23.81,34400.0,23.81,23.82,23.75,23.81,34400.0
2007-07-11 11:30:00,23.81,23.88,23.8,23.83,36800.0,23.81,23.88,23.8,23.83,36800.0
2007-07-11 12:00:00,23.84,23.91,23.78,23.78,11200.0,23.84,23.91,23.78,23.78,11200.0
2007-07-11 12:30:00,23.77,23.8,23.75,23.78,22400.0,23.77,23.8,23.75,23.78,22400.0
2007-07-11 13:00:00,23.79,23.8,23.77,23.79,17200.0,23.79,23.8,23.77,23.79,17200.0
2007-07-11 13:30:00,23.79,23.84,23.78,23.84,28400.0,23.79,23.84,23.78,23.84,28400.0
2007-07-11 14:00:00,23.82,23.9,23.79,23.89,24000.0,23.82,23.9,23.79,23.89,24000.0
2007-07-11 14:30:00,23.88,23.91,23.82,23.83,30800.0,23.88,23.91,23.82,23.83,30800.0
2007-07-11 15:00:00,23.85,23.88,23.82,23.88,28800.0,23.85,23.88,23.82,23.88,28800.0
2007-07-11 15:30:00,23.88,24.07,23.83,24.04,86400.0,23.88,24.07,23.83,24.04,86400.0
2007-07-12 09:30:00,24.03,24.03,23.91,23.97,32800.0,24.03,24.03,23.91,23.97,32800.0
2007-07-12 10:00:00,23.96,24.09,23.94,24.06,44400.0,23.96,24.09,23.94,24.06,44400.0
2007-07-12 10:30:00,24.05,24.11,23.98,23.98,34000.0,24.05,24.11,23.98,23.98,34000.0
2007-07-12 11:00:00,23.98,24.16,23.98,24.08,60400.0,23.98,24.16,23.98,24.08,60400.0
2007-07-12 11:30:00,24.07,24.09,24.02,24.02,20800.0,24.07,24.09,24.02,24.02,20800.0
2007-07-12 12:00:00,24.01,24.04,23.98,23.98,34000.0,24.01,24.04,23.98,23.98,34000.0
2007-07-12 12:30:00,23.99,24.0,23.98,23.98,7600.0,23.99,24.0,23.98,23.98,7600.0
2007-07-12 13:00:00,23.99,24.0,23.98,23.98,11200.0,23.99,24.0,23.98,23.98,11200.0
2007-07-12 13:30:00,23.98,24.0,23.98,24.0,26400.0,23.98,24.0,23.98,24.0,26400.0
2007-07-12 14:00:00,24.0,24.02,23.96,23.97,20000.0,24.0,24.02,23.96,23.97,20000.0
2007-07-12 14:30:00,23.97,23.99,23.95,23.98,25200.0,23.97,23.99,23.95,23.98,25200.0
2007-07-12 15:00:00,23.97,23.98,23.96,23.98,30400.0,23.97,23.98,23.96,23.98,30400.0
2007-07-12 15:30:00,23.98,24.03,23.97,24.0,87600.0,23.98,24.03,23.97,24.0,87600.0
2007-07-13 09:30:00,24.0,24.13,23.88,23.91,31200.0,24.0,24.13,23.88,23.91,31200.0
2007-07-13 10:00:00,23.92,23.97,23.92,23.95,10400.0,23.92,23.97,23.92,23.95,10400.0
2007-07-13 10:30:00,23.97,24.08,23.94,24.08,10400.0,23.97,24.08,23.94,24.08,10400.0
2007-07-13 11:00:00,24.08,24.09,24.08,24.09,9200.0,24.08,24.09,24.08,24.09,9200.0
2007-07-13 11:30:00,24.09,24.09,24.03,24.03,16000.0,24.09,24.09,24.03,24.03,16000.0
2007-07-13 12:00:00,24.0,24.03,24.0,24.02,9200.0,24.0,24.03,24.0,24.02,9200.0
2007-07-13 12:30:00,24.07,24.11,24.06,24.08,6400.0,24.07,24.11,24.06,24.08,6400.0
2007-07-13 13:00:00,24.08,24.08,24.02,24.02,7200.0,24.08,24.08,24.02,24.02,7200.0
2007-07-13 13:30:00,24.02,24.06,24.02,24.05,16400.0,24.02,24.06,24.02,24.05,16400.0
2007-07-13 14:00:00,24.05,24.1,24.05,24.05,14800.0,24.05,24.1,24.05,24.05,14800.0
2007-07-13 14:30:00,24.05,24.09,24.05,24.07,12000.0,24.05,24.09,24.05,24.07,12000.0
2007-07-13 15:00:00,24.06,24.08,24.04,24.06,17600.0,24.06,24.08,24.04,24.06,17600.0
2007-07-13 15:30:00,24.06,24.14,24.05,24.11,42400.0,24.06,24.14,24.05,24.11,42400.0
2007-07-16 09:30:00,24.03,24.09,23.92,23.93,23200.0,24.03,24.09,23.92,23.93,23200.0
2007-07-16 10:00:00,23.91,23.93,23.9,23.91,22800.0,23.91,23.93,23.9,23.91,22800.0
2007-07-16 10:30:00,23.95,23.97,23.93,23.96,16000.0,23.95,23.97,23.93,23.96,16000.0
2007-07-16 11:00:00,23.95,23.98,23.92,23.98,15200.0,23.95,23.98,23.92,23.98,15200.0
2007-07-16 11:30:00,23.98,24.0,23.98,23.99,10000.0,23.98,24.0,23.98,23.99,10000.0
2007-07-16 12:00:00,23.99,24.0,23.97,23.98,26000.0,23.99,24.0,23.97,23.98,26000.0
2007-07-16 12:30:00,24.0,24.01,24.0,24.0,2400.0,24.0,24.01,24.0,24.0,2400.0
2007-07-16 13:00:00,23.99,23.99,23.95,23.97,12400.0,23.99,23.99,23.95,23.97,12400.0
2007-07-16 13:30:00,23.97,23.97,23.96,23.96,9600.0,23.97,23.97,23.96,23.96,9600.0
2007-07-16 14:00:00,23.96,23.98,23.94,23.95,10400.0,23.96,23.98,23.94,23.95,10400.0
2007-07-16 14:30:00,23.96,23.97,23.93,23.93,13200.0,23.96,23.97,23.93,23.93,13200.0
2007-07-16 15:00:00,23.93,23.94,23.9,23.9,20800.0,23.93,23.94,23.9,23.9,20800.0
2007-07-16 15:30:00,23.9,23.91,23.81,23.85,54800.0,23.9,23.91,23.81,23.85,54800.0
2007-07-17 09:30:00,23.78,23.96,23.77,23.94,48000.0,23.78,23.96,23.77,23.94,48000.0
2007-07-17 10:00:00,23.93,24.04,23.93,24.01,24000.0,23.93,24.04,23.93,24.01,24000.0
2007-07-17 10:30:00,24.02,24.02,23.94,23.98,30000.0,24.02,24.02,23.94,23.98,30000.0
2007-07-17 11:00:00,23.98,24.07,23.98,24.02,41200.0,23.98,24.07,23.98,24.02,41200.0
2007-07-17 11:30:00,24.03,24.11,24.03,24.1,20000.0,24.03,24.11,24.03,24.1,20000.0
2007-07-17 12:00:00,24.11,24.12,24.0,24.0,31600.0,24.11,24.12,24.0,24.0,31600.0
2007-07-17 12:30:00,23.99,23.99,23.93,23.96,14400.0,23.99,23.99,23.93,23.96,14400.0
2007-07-17 13:00:00,23.95,24.0,23.95,24.0,4800.0,23.95,24.0,23.95,24.0,4800.0
2007-07-17 13:30:00,24.0,24.06,23.98,23.99,48000.0,24.0,24.06,23.98,23.99,48000.0
2007-07-17 14:00:00,24.0,24.01,23.99,24.01,7200.0,24.0,24.01,23.99,24.01,7200.0
2007-07-17 14:30:00,24.01,24.03,23.93,23.95,17200.0,24.01,24.03,23.93,23.95,17200.0
2007-07-17 15:00:00,23.94,23.95,23.83,23.92,33200.0,23.94,23.95,23.83,23.92,33200.0
2007-07-17 15:30:00,23.9,23.9,23.84,23.88,45600.0,23.9,23.9,23.84,23.88,45600.0
2007-07-18 09:30:00,23.86,23.96,23.84,23.91,99200.0,23.86,23.96,23.84,23.91,99200.0
2007-07-18 10:00:00,23.92,23.95,23.89,23.93,22000.0,23.92,23.95,23.89,23.93,22000.0
2007-07-18 10:30:00,23.95,23.95,23.91,23.93,15600.0,23.95,23.95,23.91,23.93,15600.0
2007-07-18 11:00:00,23.93,24.02,23.92,23.99,38000.0,23.93,24.02,23.92,23.99,38000.0
2007-07-18 11:30:00,24.02,24.05,24.0,24.0,16800.0,24.02,24.05,24.0,24.0,16800.0
2007-07-18 12:00:00,24.0,24.03,23.95,23.98,26800.0,24.0,24.03,23.95,23.98,26800.0
2007-07-18 12:30:00,24.0,24.09,24.0,24.09,21200.0,24.0,24.09,24.0,24.09,21200.0
2007-07-18 13:00:00,24.09,24.2,24.09,24.19,26000.0,24.09,24.2,24.09,24.19,26000.0
2007-07-18 13:30:00,24.19,24.2,24.13,24.17,37200.0,24.19,24.2,24.13,24.17,37200.0
2007-07-18 14:00:00,24.16,24.22,24.09,24.13,48000.0,24.16,24.22,24.09,24.13,48000.0
2007-07-18 14:30:00,24.12,24.12,24.05,24.07,25200.0,24.12,24.12,24.05,24.07,25200.0
2007-07-18 15:00:00,24.05,24.06,23.99,24.06,61200.0,24.05,24.06,23.99,24.06,61200.0
2007-07-18 15:30:00,24.06,24.16,24.06,24.12,63600.0,24.06,24.16,24.06,24.12,63600.0
2007-07-19 09:30:00,24.13,24.21,23.98,23.98,36000.0,24.13,24.21,23.98,23.98,36000.0
2007-07-19 10:00:00,23.99,24.09,23.98,24.09,35600.0,23.99,24.09,23.98,24.09,35600.0
2007-07-19 10:30:00,24.1,24.18,24.1,24.12,31600.0,24.1,24.18,24.1,24.12,31600.0
2007-07-19 11:00:00,24.1,24.18,24.1,24.16,23200.0,24.1,24.18,24.1,24.16,23200.0
2007-07-19 11:30:00,24.17,24.2,24.12,24.12,25600.0,24.17,24.2,24.12,24.12,25600.0
2007-07-19 12:00:00,24.11,24.16,24.11,24.13,16800.0,24.11,24.16,24.11,24.13,16800.0
2007-07-19 12:30:00,24.13,24.14,24.1,24.12,10800.0,24.13,24.14,24.1,24.12,10800.0
2007-07-19 13:00:00,24.14,24.23,24.14,24.18,51200.0,24.14,24.23,24.14,24.18,51200.0
2007-07-19 13:30:00,24.16,24.24,24.16,24.23,16800.0,24.16,24.24,24.16,24.23,16800.0
2007-07-19 14:00:00,24.22,24.28,24.21,24.25,49600.0,24.22,24.28,24.21,24.25,49600.0
2007-07-19 14:30:00,24.27,24.34,24.26,24.3,32800.0,24.27,24.34,24.26,24.3,32800.0
2007-07-19 15:00:00,24.27,24.28,24.23,24.24,38400.0,24.27,24.28,24.23,24.24,38400.0
2007-07-19 15:30:00,24.25,24.31,24.22,24.24,65600.0,24.25,24.31,24.22,24.24,65600.0
2007-07-20 09:30:00,24.15,24.21,24.01,24.03,29200.0,24.15,24.21,24.01,24.03,29200.0
2007-07-20 10:00:00,24.02,24.08,24.02,24.05,48000.0,24.02,24.08,24.02,24.05,48000.0
2007-07-20 10:30:00,24.04,24.06,24.01,24.06,72400.0,24.04,24.06,24.01,24.06,72400.0
2007-07-20 11:00:00,24.06,24.17,24.05,24.17,63600.0,24.06,24.17,24.05,24.17,63600.0
2007-07-20 11:30:00,24.18,24.21,24.15,24.17,36800.0,24.18,24.21,24.15,24.17,36800.0
2007-07-20 12:00:00,24.2,24.34,24.16,24.31,114000.0,24.2,24.34,24.16,24.31,114000.0
2007-07-20 12:30:00,24.31,24.41,24.31,24.39,86800.0,24.31,24.41,24.31,24.39,86800.0
2007-07-20 13:00:00,24.37,24.56,24.37,24.54,93600.0,24.37,24.56,24.37,24.54,93600.0
2007-07-20 13:30:00,24.54,24.6,24.25,24.58,93600.0,24.54,24.6,24.25,24.58,93600.0
2007-07-20 14:00:00,24.6,24.63,24.57,24.59,49600.0,24.6,24.63,24.57,24.59,49600.0
2007-07-20 14:30:00,24.58,24.59,24.54,24.54,30800.0,24.58,24.59,24.54,24.54,30800.0
2007-07-20 15:00:00,24.54,24.58,24.52,24.52,43200.0,24.54,24.58,24.52,24.52,43200.0
2007-07-20 15:30:00,24.53,24.53,24.37,24.38,59600.0,24.53,24.53,24.37,24.38,59600.0
2007-07-23 09:30:00,24.38,24.38,24.13,24.32,42800.0,24.38,24.38,24.13,24.32,42800.0
2007-07-23 10:00:00,24.31,24.33,24.27,24.33,18800.0,24.31,24.33,24.27,24.33,18800.0
2007-07-23 10:30:00,24.31,24.34,24.3,24.32,14000.0,24.31,24.34,24.3,24.32,14000.0
2007-07-23 11:00:00,24.32,24.47,24.32,24.45,29200.0,24.32,24.47,24.32,24.45,29200.0
2007-07-23 11:30:00,24.46,24.49,24.41,24.41,24400.0,24.46,24.49,24.41,24.41,24400.0
2007-07-23 12:00:00,24.42,24.43,24.38,24.38,12000.0,24.42,24.43,24.38,24.38,12000.0
2007-07-23 12:30:00,24.38,24.4,24.37,24.4,15200.0,24.38,24.4,24.37,24.4,15200.0
2007-07-23 13:00:00,24.38,24.4,24.37,24.38,7200.0,24.38,24.4,24.37,24.38,7200.0
2007-07-23 13:30:00,24.38,24.4,24.37,24.37,10800.0,24.38,24.4,24.37,24.37,10800.0
2007-07-23 14:00:00,24.37,24.38,24.34,24.34,28000.0,24.37,24.38,24.34,24.34,28000.0
2007-07-23 14:30:00,24.35,24.39,24.35,24.38,9600.0,24.35,24.39,24.35,24.38,9600.0
2007-07-23 15:00:00,24.38,24.39,24.36,24.36,51200.0,24.38,24.39,24.36,24.36,51200.0
2007-07-23 15:30:00,24.35,24.37,24.28,24.36,107200.0,24.35,24.37,24.28,24.36,107200.0
2007-07-24 09:30:00,24.25,24.49,24.25,24.37,29200.0,24.25,24.49,24.25,24.37,29200.0
2007-07-24 10:00:00,24.39,24.39,24.33,24.38,26000.0,24.39,24.39,24.33,24.38,26000.0
2007-07-24 10:30:00,24.38,24.4,24.33,24.39,12400.0,24.38,24.4,24.33,24.39,12400.0
2007-07-24 11:00:00,24.38,24.4,24.35,24.39,19600.0,24.38,24.4,24.35,24.39,19600.0
2007-07-24 11:30:00,24.38,24.45,24.38,24.45,64400.0,24.38,24.45,24.38,24.45,64400.0
2007-07-24 12:00:00,24.43,24.52,24.42,24.5,23600.0,24.43,24.52,24.42,24.5,23600.0
2007-07-24 12:30:00,24.5,24.53,24.49,24.51,33600.0,24.5,24.53,24.49,24.51,33600.0
2007-07-24 13:00:00,24.54,24.54,24.5,24.52,8400.0,24.54,24.54,24.5,24.52,8400.0
2007-07-24 13:30:00,24.53,24.56,24.5,24.51,16800.0,24.53,24.56,24.5,24.51,16800.0
2007-07-24 14:00:00,24.51,24.55,24.5,24.51,32000.0,24.51,24.55,24.5,24.51,32000.0
2007-07-24 14:30:00,24.51,24.52,24.46,24.46,44400.0,24.51,24.52,24.46,24.46,44400.0
2007-07-24 15:00:00,24.43,24.49,24.4,24.43,61600.0,24.43,24.49,24.4,24.43,61600.0
2007-07-24 15:30:00,24.43,24.5,24.39,24.5,130400.0,24.43,24.5,24.39,24.5,130400.0
2007-07-25 09:30:00,24.5,24.5,24.31,24.42,31600.0,24.5,24.5,24.31,24.42,31600.0
2007-07-25 10:00:00,24.42,24.53,24.4,24.53,38800.0,24.42,24.53,24.4,24.53,38800.0
2007-07-25 10:30:00,24.52,24.61,24.52,24.56,38000.0,24.52,24.61,24.52,24.56,38000.0
2007-07-25 11:00:00,24.57,24.57,24.45,24.5,50800.0,24.57,24.57,24.45,24.5,50800.0
2007-07-25 11:30:00,24.48,24.56,24.46,24.5,31200.0,24.48,24.56,24.46,24.5,31200.0
2007-07-25 12:00:00,24.51,24.53,24.47,24.52,11600.0,24.51,24.53,24.47,24.52,11600.0
2007-07-25 12:30:00,24.52,24.53,24.5,24.52,21600.0,24.52,24.53,24.5,24.52,21600.0
2007-07-25 13:00:00,24.5,24.51,24.49,24.5,10800.0,24.5,24.51,24.49,24.5,10800.0
2007-07-25 13:30:00,24.5,24.53,24.46,24.5,26800.0,24.5,24.53,24.46,24.5,26800.0
2007-07-25 14:00:00,24.5,24.59,24.47,24.59,24800.0,24.5,24.59,24.47,24.59,24800.0
2007-07-25 14:30:00,24.6,24.6,24.52,24.57,31600.0,24.6,24.6,24.52,24.57,31600.0
2007-07-25 15:00:00,24.57,24.65,24.57,24.57,34400.0,24.57,24.65,24.57,24.57,34400.0
2007-07-25 15:30:00,24.57,24.62,24.55,24.58,67200.0,24.57,24.62,24.55,24.58,67200.0
2007-07-26 09:30:00,24.35,24.61,24.17,24.23,34800.0,24.35,24.61,24.17,24.23,34800.0
2007-07-26 10:00:00,24.22,24.37,24.22,24.25,35200.0,24.22,24.37,24.22,24.25,35200.0
2007-07-26 10:30:00,24.25,24.29,24.25,24.28,28400.0,24.25,24.29,24.25,24.28,28400.0
2007-07-26 11:00:00,24.28,24.3,24.25,24.3,33600.0,24.28,24.3,24.25,24.3,33600.0
2007-07-26 11:30:00,24.27,24.28,24.24,24.25,23600.0,24.27,24.28,24.24,24.25,23600.0
2007-07-26 12:00:00,24.25,24.29,24.23,24.25,33600.0,24.25,24.29,24.23,24.25,33600.0
2007-07-26 12:30:00,24.28,24.36,24.19,24.32,44000.0,24.28,24.36,24.19,24.32,44000.0
2007-07-26 13:00:00,24.29,24.32,24.23,24.26,19200.0,24.29,24.32,24.23,24.26,19200.0
2007-07-26 13:30:00,24.26,24.31,24.25,24.27,30400.0,24.26,24.31,24.25,24.27,30400.0
2007-07-26 14:00:00,24.25,24.27,24.23,24.27,34800.0,24.25,24.27,24.23,24.27,34800.0
2007-07-26 14:30:00,24.28,24.36,24.12,24.13,30800.0,24.28,24.36,24.12,24.13,30800.0
2007-07-26 15:00:00,24.15,24.27,24.13,24.24,28400.0,24.15,24.27,24.13,24.24,28400.0
2007-07-26 15:30:00,24.24,24.43,24.16,24.43,70800.0,24.24,24.43,24.16,24.43,70800.0
2007-07-27 09:30:00,24.75,25.0,24.12,24.47,181200.0,24.75,25.0,24.12,24.47,181200.0
2007-07-27 10:00:00,24.48,24.68,24.48,24.53,128400.0,24.48,24.68,24.48,24.53,128400.0
2007-07-27 10:30:00,24.53,24.71,24.52,24.53,44000.0,24.53,24.71,24.52,24.53,44000.0
2007-07-27 11:00:00,24.54,24.7,24.53,24.61,83200.0,24.54,24.7,24.53,24.61,83200.0
2007-07-27 11:30:00,24.62,24.67,24.6,24.65,57600.0,24.62,24.67,24.6,24.65,57600.0
2007-07-27 12:00:00,24.66,24.66,24.54,24.59,60400.0,24.66,24.66,24.54,24.59,60400.0
2007-07-27 12:30:00,24.61,24.61,24.48,24.59,58400.0,24.61,24.61,24.48,24.59,58400.0
2007-07-27 13:00:00,24.58,24.67,24.51,24.55,81200.0,24.58,24.67,24.51,24.55,81200.0
2007-07-27 13:30:00,24.55,24.71,24.52,24.7,144000.0,24.55,24.71,24.52,24.7,144000.0
2007-07-27 14:00:00,24.7,24.81,24.67,24.71,83600.0,24.7,24.81,24.67,24.71,83600.0
2007-07-27 14:30:00,24.73,24.98,24.7,24.91,86400.0,24.73,24.98,24.7,24.91,86400.0
2007-07-27 15:00:00,24.9,25.0,24.89,24.99,95200.0,24.9,25.0,24.89,24.99,95200.0
2007-07-27 15:30:00,24.98,25.02,24.72,24.72,157200.0,24.98,25.02,24.72,24.72,157200.0
2007-07-30 09:30:00,24.93,24.93,24.5,24.7,62400.0,24.93,24.93,24.5,24.7,62400.0
2007-07-30 10:00:00,24.73,24.84,24.72,24.79,61600.0,24.73,24.84,24.72,24.79,61600.0
2007-07-30 10:30:00,24.79,24.88,24.79,24.82,68000.0,24.79,24.88,24.79,24.82,68000.0
2007-07-30 11:00:00,24.82,24.86,24.79,24.86,77200.0,24.82,24.86,24.79,24.86,77200.0
2007-07-30 11:30:00,24.86,24.89,24.8,24.87,42800.0,24.86,24.89,24.8,24.87,42800.0
2007-07-30 12:00:00,24.87,24.88,24.82,24.83,36800.0,24.87,24.88,24.82,24.83,36800.0
2007-07-30 12:30:00,24.83,24.98,24.82,24.98,38400.0,24.83,24.98,24.82,24.98,38400.0
2007-07-30 13:00:00,24.99,25.11,24.97,25.11,63200.0,24.99,25.11,24.97,25.11,63200.0
2007-07-30 13:30:00,25.09,25.18,25.0,25.0,62800.0,25.09,25.18,25.0,25.0,62800.0
2007-07-30 14:00:00,25.0,25.08,24.91,24.98,44800.0,25.0,25.08,24.91,24.98,44800.0
2007-07-30 14:30:00,24.96,25.0,24.91,24.95,36800.0,24.96,25.0,24.91,24.95,36800.0
2007-07-30 15:00:00,24.95,24.99,24.88,24.88,76000.0,24.95,24.99,24.88,24.88,76000.0
2007-07-30 15:30:00,24.88,24.91,24.8,24.84,60000.0,24.88,24.91,24.8,24.84,60000.0
2007-07-31 09:30:00,24.77,25.08,24.77,25.03,107200.0,24.77,25.08,24.77,25.03,107200.0
2007-07-31 10:00:00,25.04,25.06,25.01,25.06,80800.0,25.04,25.06,25.01,25.06,80800.0
2007-07-31 10:30:00,25.05,25.05,24.9,24.99,67600.0,25.05,25.05,24.9,24.99,67600.0
2007-07-31 11:00:00,24.97,25.05,24.92,25.05,52000.0,24.97,25.05,24.92,25.05,52000.0
2007-07-31 11:30:00,25.05,25.24,25.05,25.13,58400.0,25.05,25.24,25.05,25.13,58400.0
2007-07-31 12:00:00,25.13,25.24,25.13,25.24,51600.0,25.13,25.24,25.13,25.24,51600.0
2007-07-31 12:30:00,25.24,25.24,25.19,25.21,38400.0,25.24,25.24,25.19,25.21,38400.0
2007-07-31 13:00:00,25.21,25.21,25.17,25.2,39600.0,25.21,25.21,25.17,25.2,39600.0
2007-07-31 13:30:00,25.17,25.24,25.06,25.24,58000.0,25.17,25.24,25.06,25.24,58000.0
2007-07-31 14:00:00,25.18,25.33,25.12,25.26,98400.0,25.18,25.33,25.12,25.26,98400.0
2007-07-31 14:30:00,25.25,25.37,25.2,25.36,63200.0,25.25,25.37,25.2,25.36,63200.0
2007-07-31 15:00:00,25.34,25.36,25.25,25.26,62800.0,25.34,25.36,25.25,25.26,62800.0
2007-07-31 15:30:00,25.25,25.29,24.99,25.04,224000.0,25.25,25.29,24.99,25.04,224000.0
2007-08-01 09:30:00,24.97,25.0,24.56,24.83,140400.0,24.97,25.0,24.56,24.83,140400.0
2007-08-01 10:00:00,24.83,25.04,24.74,24.92,60000.0,24.83,25.04,24.74,24.92,60000.0
2007-08-01 10:30:00,24.93,25.04,24.86,24.93,72000.0,24.93,25.04,24.86,24.93,72000.0
2007-08-01 11:00:00,24.91,25.05,24.9,24.93,43200.0,24.91,25.05,24.9,24.93,43200.0
2007-08-01 11:30:00,24.94,25.08,24.93,25.08,38800.0,24.94,25.08,24.93,25.08,38800.0
2007-08-01 12:00:00,25.1,25.24,25.06,25.18,74000.0,25.1,25.24,25.06,25.18,74000.0
2007-08-01 12:30:00,25.17,25.25,25.11,25.18,32800.0,25.17,25.25,25.11,25.18,32800.0
2007-08-01 13:00:00,25.19,25.23,25.15,25.21,39600.0,25.19,25.23,25.15,25.21,39600.0
2007-08-01 13:30:00,25.21,25.25,25.14,25.2,42400.0,25.21,25.25,25.14,25.2,42400.0
2007-08-01 14:00:00,25.21,25.31,25.18,25.31,69200.0,25.21,25.31,25.18,25.31,69200.0
2007-08-01 14:30:00,25.3,25.38,25.12,25.34,94800.0,25.3,25.38,25.12,25.34,94800.0
2007-08-01 15:00:00,25.35,25.35,25.21,25.22,41200.0,25.35,25.35,25.21,25.22,41200.0
2007-08-01 15:30:00,25.21,25.46,25.21,25.35,99600.0,25.21,25.46,25.21,25.35,99600.0
2007-08-02 09:30:00,25.5,26.19,25.47,26.16,214800.0,25.5,26.19,25.47,26.16,214800.0
2007-08-02 10:00:00,26.19,26.24,25.82,25.83,248800.0,26.19,26.24,25.82,25.83,248800.0
2007-08-02 10:30:00,25.82,25.84,25.72,25.76,134400.0,25.82,25.84,25.72,25.76,134400.0
2007-08-02 11:00:00,25.77,25.88,25.75,25.86,97600.0,25.77,25.88,25.75,25.86,97600.0
2007-08-02 11:30:00,25.87,25.91,25.84,25.91,51200.0,25.87,25.91,25.84,25.91,51200.0
2007-08-02 12:00:00,25.91,25.93,25.86,25.89,85200.0,25.91,25.93,25.86,25.89,85200.0
2007-08-02 12:30:00,25.9,25.9,25.82,25.82,54800.0,25.9,25.9,25.82,25.82,54800.0
2007-08-02 13:00:00,25.85,25.86,25.73,25.8,56400.0,25.85,25.86,25.73,25.8,56400.0
2007-08-02 13:30:00,25.81,25.88,25.79,25.82,31200.0,25.81,25.88,25.79,25.82,31200.0
2007-08-02 14:00:00,25.79,25.82,25.71,25.74,60000.0,25.79,25.82,25.71,25.74,60000.0
2007-08-02 14:30:00,25.74,25.76,25.52,25.55,98800.0,25.74,25.76,25.52,25.55,98800.0
2007-08-02 15:00:00,25.55,25.65,25.54,25.64,75200.0,25.55,25.65,25.54,25.64,75200.0
2007-08-02 15:30:00,25.69,25.7,25.45,25.48,213200.0,25.69,25.7,25.45,25.48,213200.0
2007-08-03 09:30:00,25.47,25.78,25.47,25.66,68800.0,25.47,25.78,25.47,25.66,68800.0
2007-08-03 10:00:00,25.65,25.84,25.57,25.8,77200.0,25.65,25.84,25.57,25.8,77200.0
2007-08-03 10:30:00,25.8,25.85,25.74,25.8,103600.0,25.8,25.85,25.74,25.8,103600.0
2007-08-03 11:00:00,25.83,26.12,25.83,26.12,105200.0,25.83,26.12,25.83,26.12,105200.0
2007-08-03 11:30:00,26.13,26.18,25.99,26.16,77200.0,26.13,26.18,25.99,26.16,77200.0
2007-08-03 12:00:00,26.16,26.46,26.15,26.46,133600.0,26.16,26.46,26.15,26.46,133600.0
2007-08-03 12:30:00,26.48,26.63,26.48,26.53,112000.0,26.48,26.63,26.48,26.53,112000.0
2007-08-03 13:00:00,26.53,26.53,26.44,26.53,88400.0,26.53,26.53,26.44,26.53,88400.0
2007-08-03 13:30:00,26.55,26.98,26.55,26.94,200000.0,26.55,26.98,26.55,26.94,200000.0
2007-08-03 14:00:00,26.94,27.0,26.84,26.88,121200.0,26.94,27.0,26.84,26.88,121200.0
2007-08-03 14:30:00,26.88,26.9,26.72,26.78,117600.0,26.88,26.9,26.72,26.78,117600.0
2007-08-03 15:00:00,26.77,26.9,26.7,26.75,171600.0,26.77,26.9,26.7,26.75,171600.0
2007-08-03 15:30:00,26.76,26.81,26.46,26.58,351200.0,26.76,26.81,26.46,26.58,351200.0
2007-08-06 09:30:00,26.48,26.59,26.24,26.56,126400.0,26.48,26.59,26.24,26.56,126400.0
2007-08-06 10:00:00,26.59,26.91,26.58,26.9,114400.0,26.59,26.91,26.58,26.9,114400.0
2007-08-06 10:30:00,26.91,26.98,26.77,26.87,126400.0,26.91,26.98,26.77,26.87,126400.0
2007-08-06 11:00:00,26.89,26.9,26.69,26.73,52000.0,26.89,26.9,26.69,26.73,52000.0
2007-08-06 11:30:00,26.74,26.9,26.73,26.84,117200.0,26.74,26.9,26.73,26.84,117200.0
2007-08-06 12:00:00,26.86,26.9,26.79,26.84,75200.0,26.86,26.9,26.79,26.84,75200.0
2007-08-06 12:30:00,26.86,26.89,26.76,26.77,44000.0,26.86,26.89,26.76,26.77,44000.0
2007-08-06 13:00:00,26.76,26.88,26.71,26.83,135600.0,26.76,26.88,26.71,26.83,135600.0
2007-08-06 13:30:00,26.8,26.85,26.78,26.82,48000.0,26.8,26.85,26.78,26.82,48000.0
2007-08-06 14:00:00,26.83,27.07,26.83,26.96,112800.0,26.83,27.07,26.83,26.96,112800.0
2007-08-06 14:30:00,26.96,27.11,26.95,26.99,99200.0,26.96,27.11,26.95,26.99,99200.0
2007-08-06 15:00:00,27.03,27.08,27.0,27.06,134000.0,27.03,27.08,27.0,27.06,134000.0
2007-08-06 15:30:00,27.07,27.19,27.0,27.14,119600.0,27.07,27.19,27.0,27.14,119600.0
2007-08-07 09:30:00,27.14,27.29,27.02,27.27,87200.0,27.14,27.29,27.02,27.27,87200.0
2007-08-07 10:00:00,27.27,27.36,27.24,27.32,95200.0,27.27,27.36,27.24,27.32,95200.0
2007-08-07 10:30:00,27.32,27.37,27.27,27.32,52000.0,27.32,27.37,27.27,27.32,52000.0
2007-08-07 11:00:00,27.33,27.36,27.1,27.22,194800.0,27.33,27.36,27.1,27.22,194800.0
2007-08-07 11:30:00,27.22,27.23,27.18,27.2,41600.0,27.22,27.23,27.18,27.2,41600.0
2007-08-07 12:00:00,27.2,27.24,27.03,27.06,175600.0,27.2,27.24,27.03,27.06,175600.0
2007-08-07 12:30:00,27.07,27.13,26.97,27.07,46400.0,27.07,27.13,26.97,27.07,46400.0
2007-08-07 13:00:00,27.09,27.21,27.07,27.1,60000.0,27.09,27.21,27.07,27.1,60000.0
2007-08-07 13:30:00,27.09,27.18,27.04,27.08,120800.0,27.09,27.18,27.04,27.08,120800.0
2007-08-07 14:00:00,27.09,27.18,27.06,27.16,52800.0,27.09,27.18,27.06,27.16,52800.0
2007-08-07 14:30:00,27.18,27.22,27.08,27.2,152400.0,27.18,27.22,27.08,27.2,152400.0
2007-08-07 15:00:00,27.2,27.23,27.18,27.22,153200.0,27.2,27.23,27.18,27.22,153200.0
2007-08-07 15:30:00,27.23,27.34,27.21,27.3,170400.0,27.23,27.34,27.21,27.3,170400.0
2007-08-08 09:30:00,27.25,27.5,27.23,27.5,94000.0,27.25,27.5,27.23,27.5,94000.0
2007-08-08 10:00:00,27.5,27.83,27.33,27.83,162000.0,27.5,27.83,27.33,27.83,162000.0
2007-08-08 10:30:00,27.81,28.06,27.8,28.01,107200.0,27.81,28.06,27.8,28.01,107200.0
2007-08-08 11:00:00,28.0,28.05,27.89,27.98,65600.0,28.0,28.05,27.89,27.98,65600.0
2007-08-08 11:30:00,27.98,28.23,27.98,28.23,107600.0,27.98,28.23,27.98,28.23,107600.0
2007-08-08 12:00:00,28.25,28.66,28.25,28.66,104800.0,28.25,28.66,28.25,28.66,104800.0
2007-08-08 12:30:00,28.66,28.7,28.52,28.6,109600.0,28.66,28.7,28.52,28.6,109600.0
2007-08-08 13:00:00,28.61,28.68,28.57,28.59,116800.0,28.61,28.68,28.57,28.59,116800.0
2007-08-08 13:30:00,28.6,28.86,28.59,28.82,134800.0,28.6,28.86,28.59,28.82,134800.0
2007-08-08 14:00:00,28.82,28.84,28.62,28.62,112800.0,28.82,28.84,28.62,28.62,112800.0
2007-08-08 14:30:00,28.62,28.63,27.87,27.89,220000.0,28.62,28.63,27.87,27.89,220000.0
2007-08-08 15:00:00,27.88,27.88,27.46,27.54,229200.0,27.88,27.88,27.46,27.54,229200.0
2007-08-08 15:30:00,27.51,27.78,26.76,27.54,323200.0,27.51,27.78,26.76,27.54,323200.0
2007-08-09 09:30:00,27.16,27.7,26.98,27.53,126800.0,27.16,27.7,26.98,27.53,126800.0
2007-08-09 10:00:00,27.55,27.9,27.5,27.77,81200.0,27.55,27.9,27.5,27.77,81200.0
2007-08-09 10:30:00,27.76,27.92,27.58,27.8,86800.0,27.76,27.92,27.58,27.8,86800.0
2007-08-09 11:00:00,27.78,28.13,27.77,27.98,163600.0,27.78,28.13,27.77,27.98,163600.0
2007-08-09 11:30:00,27.98,28.22,27.98,28.13,101200.0,27.98,28.22,27.98,28.13,101200.0
2007-08-09 12:00:00,28.11,28.22,28.07,28.2,222400.0,28.11,28.22,28.07,28.2,222400.0
2007-08-09 12:30:00,28.17,28.22,27.85,27.93,99600.0,28.17,28.22,27.85,27.93,99600.0
2007-08-09 13:00:00,27.96,28.03,27.78,27.88,150000.0,27.96,28.03,27.78,27.88,150000.0
2007-08-09 13:30:00,27.9,28.01,27.62,27.72,146400.0,27.9,28.01,27.62,27.72,146400.0
2007-08-09 14:00:00,27.75,27.75,27.62,27.68,40800.0,27.75,27.75,27.62,27.68,40800.0
2007-08-09 14:30:00,27.68,27.74,27.65,27.7,48000.0,27.68,27.74,27.65,27.7,48000.0
2007-08-09 15:00:00,27.71,27.72,27.6,27.67,81600.0,27.71,27.72,27.6,27.67,81600.0
2007-08-09 15:30:00,27.67,27.69,27.29,27.33,260800.0,27.67,27.69,27.29,27.33,260800.0
2007-08-10 09:30:00,27.04,27.49,27.04,27.49,44000.0,27.04,27.49,27.04,27.49,44000.0
2007-08-10 10:00:00,27.45,27.79,27.45,27.62,52800.0,27.45,27.79,27.45,27.62,52800.0
2007-08-10 10:30:00,27.61,27.72,27.42,27.49,148400.0,27.61,27.72,27.42,27.49,148400.0
2007-08-10 11:00:00,27.47,27.5,27.33,27.33,119200.0,27.47,27.5,27.33,27.33,119200.0
2007-08-10 11:30:00,27.3,27.38,27.29,27.36,61600.0,27.3,27.38,27.29,27.36,61600.0
2007-08-10 12:00:00,27.36,27.44,27.3,27.31,121200.0,27.36,27.44,27.3,27.31,121200.0
2007-08-10 12:30:00,27.31,27.31,26.93,26.95,79600.0,27.31,27.31,26.93,26.95,79600.0
2007-08-10 13:00:00,27.0,27.01,26.8,26.93,50000.0,27.0,27.01,26.8,26.93,50000.0
2007-08-10 13:30:00,26.89,27.1,26.89,26.94,44000.0,26.89,27.1,26.89,26.94,44000.0
2007-08-10 14:00:00,26.94,26.97,26.79,26.83,108800.0,26.94,26.97,26.79,26.83,108800.0
2007-08-10 14:30:00,26.8,26.88,26.63,26.87,107600.0,26.8,26.88,26.63,26.87,107600.0
2007-08-10 15:00:00,26.86,26.88,26.74,26.76,72000.0,26.86,26.88,26.74,26.76,72000.0
2007-08-10 15:30:00,26.76,27.02,26.76,26.96,80400.0,26.76,27.02,26.76,26.96,80400.0
2007-08-13 09:30:00,27.0,27.0,26.32,26.49,130000.0,27.0,27.0,26.32,26.49,130000.0
2007-08-13 10:00:00,26.48,26.78,26.48,26.77,88000.0,26.48,26.78,26.48,26.77,88000.0
2007-08-13 10:30:00,26.75,26.75,26.3,26.34,142400.0,26.75,26.75,26.3,26.34,142400.0
2007-08-13 11:00:00,26.33,26.54,26.18,26.38,85600.0,26.33,26.54,26.18,26.38,85600.0
2007-08-13 11:30:00,26.37,26.51,26.29,26.34,64400.0,26.37,26.51,26.29,26.34,64400.0
2007-08-13 12:00:00,26.28,26.34,26.25,26.33,53200.0,26.28,26.34,26.25,26.33,53200.0
2007-08-13 12:30:00,26.32,26.35,26.25,26.28,57200.0,26.32,26.35,26.25,26.28,57200.0
2007-08-13 13:00:00,26.27,26.29,26.17,26.21,55200.0,26.27,26.29,26.17,26.21,55200.0
2007-08-13 13:30:00,26.19,26.74,26.19,26.73,58800.0,26.19,26.74,26.19,26.73,58800.0
2007-08-13 14:00:00,26.75,26.85,26.72,26.78,45600.0,26.75,26.85,26.72,26.78,45600.0
2007-08-13 14:30:00,26.75,26.79,26.59,26.59,44000.0,26.75,26.79,26.59,26.59,44000.0
2007-08-13 15:00:00,26.57,26.69,26.5,26.54,67600.0,26.57,26.69,26.5,26.54,67600.0
2007-08-13 15:30:00,26.55,26.6,26.38,26.39,101600.0,26.55,26.6,26.38,26.39,101600.0
2007-08-14 09:30:00,26.49,26.63,26.34,26.57,33200.0,26.49,26.63,26.34,26.57,33200.0
2007-08-14 10:00:00,26.6,26.61,26.4,26.4,84000.0,26.6,26.61,26.4,26.4,84000.0
2007-08-14 10:30:00,26.45,26.62,26.45,26.55,43200.0,26.45,26.62,26.45,26.55,43200.0
2007-08-14 11:00:00,26.56,26.62,26.51,26.52,30800.0,26.56,26.62,26.51,26.52,30800.0
2007-08-14 11:30:00,26.54,26.74,26.52,26.73,28800.0,26.54,26.74,26.52,26.73,28800.0
2007-08-14 12:00:00,26.7,26.73,26.58,26.69,42400.0,26.7,26.73,26.58,26.69,42400.0
2007-08-14 12:30:00,26.69,26.73,26.59,26.69,21200.0,26.69,26.73,26.59,26.69,21200.0
2007-08-14 13:00:00,26.68,26.73,26.64,26.67,24400.0,26.68,26.73,26.64,26.67,24400.0
2007-08-14 13:30:00,26.68,26.81,26.68,26.72,42400.0,26.68,26.81,26.68,26.72,42400.0
2007-08-14 14:00:00,26.71,26.71,26.61,26.64,51200.0,26.71,26.71,26.61,26.64,51200.0
2007-08-14 14:30:00,26.63,26.77,26.59,26.77,71200.0,26.63,26.77,26.59,26.77,71200.0
2007-08-14 15:00:00,26.81,26.82,26.66,26.68,28000.0,26.81,26.82,26.66,26.68,28000.0
2007-08-14 15:30:00,26.69,26.69,26.61,26.66,27200.0,26.69,26.69,26.61,26.66,27200.0
2007-08-15 09:30:00,26.54,26.7,26.29,26.63,36400.0,26.54,26.7,26.29,26.63,36400.0
2007-08-15 10:00:00,26.65,26.78,26.59,26.7,34800.0,26.65,26.78,26.59,26.7,34800.0
2007-08-15 10:30:00,26.72,26.95,26.72,26.88,58400.0,26.72,26.95,26.72,26.88,58400.0
2007-08-15 11:00:00,26.88,26.98,26.79,26.8,56400.0,26.88,26.98,26.79,26.8,56400.0
2007-08-15 11:30:00,26.78,26.81,26.6,26.65,29200.0,26.78,26.81,26.6,26.65,29200.0
2007-08-15 12:00:00,26.66,26.72,26.66,26.68,29600.0,26.66,26.72,26.66,26.68,29600.0
2007-08-15 12:30:00,26.67,26.81,26.64,26.81,101600.0,26.67,26.81,26.64,26.81,101600.0
2007-08-15 13:00:00,26.78,26.81,26.73,26.8,85200.0,26.78,26.81,26.73,26.8,85200.0
2007-08-15 13:30:00,26.8,26.85,26.77,26.81,42400.0,26.8,26.85,26.77,26.81,42400.0
2007-08-15 14:00:00,26.81,26.87,26.75,26.79,38800.0,26.81,26.87,26.75,26.79,38800.0
2007-08-15 14:30:00,26.8,26.81,26.74,26.77,39200.0,26.8,26.81,26.74,26.77,39200.0
2007-08-15 15:00:00,26.77,26.84,26.75,26.75,87600.0,26.77,26.84,26.75,26.75,87600.0
2007-08-15 15:30:00,26.75,26.78,26.45,26.5,74000.0,26.75,26.78,26.45,26.5,74000.0
2007-08-16 09:30:00,26.33,26.47,25.92,26.12,67200.0,26.33,26.47,25.92,26.12,67200.0
2007-08-16 10:00:00,26.05,26.4,26.05,26.33,87600.0,26.05,26.4,26.05,26.33,87600.0
2007-08-16 10:30:00,26.32,26.5,26.2,26.21,85600.0,26.32,26.5,26.2,26.21,85600.0
2007-08-16 11:00:00,26.2,26.47,26.13,26.47,52400.0,26.2,26.47,26.13,26.47,52400.0
2007-08-16 11:30:00,26.44,26.47,26.36,26.38,28000.0,26.44,26.47,26.36,26.38,28000.0
2007-08-16 12:00:00,26.37,26.38,26.21,26.24,19600.0,26.37,26.38,26.21,26.24,19600.0
2007-08-16 12:30:00,26.27,26.35,26.1,26.1,33600.0,26.27,26.35,26.1,26.1,33600.0
2007-08-16 13:00:00,26.08,26.18,25.98,26.08,59600.0,26.08,26.18,25.98,26.08,59600.0
2007-08-16 13:30:00,26.06,26.2,26.03,26.14,69200.0,26.06,26.2,26.03,26.14,69200.0
2007-08-16 14:00:00,26.15,26.42,26.15,26.41,95600.0,26.15,26.42,26.15,26.41,95600.0
2007-08-16 14:30:00,26.38,26.38,26.2,26.31,64800.0,26.38,26.38,26.2,26.31,64800.0
2007-08-16 15:00:00,26.29,26.29,26.02,26.09,91200.0,26.29,26.29,26.02,26.09,91200.0
2007-08-16 15:30:00,26.07,26.38,26.05,26.27,181200.0,26.07,26.38,26.05,26.27,181200.0
2007-08-17 09:30:00,26.36,26.75,26.35,26.35,72800.0,26.36,26.75,26.35,26.35,72800.0
2007-08-17 10:00:00,26.35,26.35,26.22,26.33,32400.0,26.35,26.35,26.22,26.33,32400.0
2007-08-17 10:30:00,26.33,26.35,26.21,26.24,50400.0,26.33,26.35,26.21,26.24,50400.0
2007-08-17 11:00:00,26.24,26.26,26.14,26.22,17200.0,26.24,26.26,26.14,26.22,17200.0
2007-08-17 11:30:00,26.24,26.31,26.23,26.26,23600.0,26.24,26.31,26.23,26.26,23600.0
2007-08-17 12:00:00,26.25,26.35,26.25,26.26,23600.0,26.25,26.35,26.25,26.26,23600.0
2007-08-17 12:30:00,26.29,26.36,26.27,26.34,33600.0,26.29,26.36,26.27,26.34,33600.0
2007-08-17 13:00:00,26.36,26.38,26.33,26.35,44400.0,26.36,26.38,26.33,26.35,44400.0
2007-08-17 13:30:00,26.34,26.38,26.25,26.25,47600.0,26.34,26.38,26.25,26.25,47600.0
2007-08-17 14:00:00,26.25,26.38,26.19,26.37,82400.0,26.25,26.38,26.19,26.37,82400.0
2007-08-17 14:30:00,26.37,26.38,26.29,26.38,49200.0,26.37,26.38,26.29,26.38,49200.0
2007-08-17 15:00:00,26.37,26.64,26.33,26.33,82400.0,26.37,26.64,26.33,26.33,82400.0
2007-08-17 15:30:00,26.35,26.38,26.29,26.3,106800.0,26.35,26.38,26.29,26.3,106800.0
2007-08-20 09:30:00,26.45,26.76,26.36,26.64,48800.0,26.45,26.76,26.36,26.64,48800.0
2007-08-20 10:00:00,26.64,26.73,26.49,26.73,40800.0,26.64,26.73,26.49,26.73,40800.0
2007-08-20 10:30:00,26.71,26.96,26.69,26.91,92400.0,26.71,26.96,26.69,26.91,92400.0
2007-08-20 11:00:00,26.89,27.12,26.86,27.12,96000.0,26.89,27.12,26.86,27.12,96000.0
2007-08-20 11:30:00,27.11,27.17,27.04,27.04,42000.0,27.11,27.17,27.04,27.04,42000.0
2007-08-20 12:00:00,27.02,27.11,26.93,27.11,39200.0,27.02,27.11,26.93,27.11,39200.0
2007-08-20 12:30:00,27.09,27.15,26.93,26.93,54800.0,27.09,27.15,26.93,26.93,54800.0
2007-08-20 13:00:00,26.93,26.97,26.82,26.91,34000.0,26.93,26.97,26.82,26.91,34000.0
2007-08-20 13:30:00,26.91,26.92,26.86,26.86,37600.0,26.91,26.92,26.86,26.86,37600.0
2007-08-20 14:00:00,26.86,27.06,26.83,27.06,63200.0,26.86,27.06,26.83,27.06,63200.0
2007-08-20 14:30:00,27.06,27.21,27.02,27.21,43200.0,27.06,27.21,27.02,27.21,43200.0
2007-08-20 15:00:00,27.21,27.34,27.11,27.32,76800.0,27.21,27.34,27.11,27.32,76800.0
2007-08-20 15:30:00,27.29,27.38,27.18,27.22,118800.0,27.29,27.38,27.18,27.22,118800.0
2007-08-21 09:30:00,27.24,27.24,26.91,26.94,68400.0,27.24,27.24,26.91,26.94,68400.0
2007-08-21 10:00:00,26.95,26.95,26.8,26.86,58000.0,26.95,26.95,26.8,26.86,58000.0
2007-08-21 10:30:00,26.86,26.88,26.66,26.76,63200.0,26.86,26.88,26.66,26.76,63200.0
2007-08-21 11:00:00,26.76,26.88,26.71,26.82,67200.0,26.76,26.88,26.71,26.82,67200.0
2007-08-21 11:30:00,26.87,26.88,26.73,26.75,47200.0,26.87,26.88,26.73,26.75,47200.0
2007-08-21 12:00:00,26.75,26.88,26.74,26.87,41600.0,26.75,26.88,26.74,26.87,41600.0
2007-08-21 12:30:00,26.82,26.92,26.75,26.92,43600.0,26.82,26.92,26.75,26.92,43600.0
2007-08-21 13:00:00,26.95,27.0,26.86,26.86,38000.0,26.95,27.0,26.86,26.86,38000.0
2007-08-21 13:30:00,26.89,27.03,26.89,27.01,35600.0,26.89,27.03,26.89,27.01,35600.0
2007-08-21 14:00:00,27.01,27.01,26.95,26.96,27600.0,27.01,27.01,26.95,26.96,27600.0
2007-08-21 14:30:00,26.97,27.01,26.89,26.89,21200.0,26.97,27.01,26.89,26.89,21200.0
2007-08-21 15:00:00,26.92,27.01,26.92,27.01,28800.0,26.92,27.01,26.92,27.01,28800.0
2007-08-21 15:30:00,27.0,27.01,26.87,26.9,74000.0,27.0,27.01,26.87,26.9,74000.0
2007-08-22 09:30:00,26.99,27.02,26.74,26.74,44400.0,26.99,27.02,26.74,26.74,44400.0
2007-08-22 10:00:00,26.75,26.89,26.67,26.73,40000.0,26.75,26.89,26.67,26.73,40000.0
2007-08-22 10:30:00,26.7,26.7,26.66,26.66,13200.0,26.7,26.7,26.66,26.66,13200.0
2007-08-22 11:00:00,26.66,26.66,26.57,26.61,19600.0,26.66,26.66,26.57,26.61,19600.0
2007-08-22 11:30:00,26.56,26.66,26.56,26.62,13200.0,26.56,26.66,26.56,26.62,13200.0
2007-08-22 12:00:00,26.62,26.66,26.62,26.63,32400.0,26.62,26.66,26.62,26.63,32400.0
2007-08-22 12:30:00,26.66,26.67,26.61,26.61,26400.0,26.66,26.67,26.61,26.61,26400.0
2007-08-22 13:00:00,26.61,26.68,26.61,26.67,48000.0,26.61,26.68,26.61,26.67,48000.0
2007-08-22 13:30:00,26.65,26.72,26.64,26.68,56000.0,26.65,26.72,26.64,26.68,56000.0
2007-08-22 14:00:00,26.69,26.71,26.65,26.65,41200.0,26.69,26.71,26.65,26.65,41200.0
2007-08-22 14:30:00,26.64,26.75,26.64,26.73,102400.0,26.64,26.75,26.64,26.73,102400.0
2007-08-22 15:00:00,26.74,26.82,26.68,26.76,62400.0,26.74,26.82,26.68,26.76,62400.0
2007-08-22 15:30:00,26.76,26.81,26.71,26.81,119200.0,26.76,26.81,26.71,26.81,119200.0
2007-08-23 09:30:00,26.81,27.22,26.78,26.89,85600.0,26.81,27.22,26.78,26.89,85600.0
2007-08-23 10:00:00,26.88,26.89,26.61,26.65,55600.0,26.88,26.89,26.61,26.65,55600.0
2007-08-23 10:30:00,26.65,26.77,26.61,26.77,21600.0,26.65,26.77,26.61,26.77,21600.0
2007-08-23 11:00:00,26.74,26.86,26.74,26.77,24400.0,26.74,26.86,26.74,26.77,24400.0
2007-08-23 11:30:00,26.75,26.92,26.74,26.83,34000.0,26.75,26.92,26.74,26.83,34000.0
2007-08-23 12:00:00,26.83,26.83,26.78,26.79,10400.0,26.83,26.83,26.78,26.79,10400.0
2007-08-23 12:30:00,26.81,26.81,26.73,26.73,14000.0,26.81,26.81,26.73,26.73,14000.0
2007-08-23 13:00:00,26.74,26.85,26.74,26.78,12000.0,26.74,26.85,26.74,26.78,12000.0
2007-08-23 13:30:00,26.78,26.78,26.73,26.77,15200.0,26.78,26.78,26.73,26.77,15200.0
2007-08-23 14:00:00,26.77,26.77,26.73,26.74,24400.0,26.77,26.77,26.73,26.74,24400.0
2007-08-23 14:30:00,26.74,26.85,26.74,26.78,48000.0,26.74,26.85,26.74,26.78,48000.0
2007-08-23 15:00:00,26.81,26.89,26.78,26.88,58400.0,26.81,26.89,26.78,26.88,58400.0
2007-08-23 15:30:00,26.86,26.9,26.78,26.86,56000.0,26.86,26.9,26.78,26.86,56000.0
2007-08-24 09:30:00,26.98,26.98,26.74,26.86,43200.0,26.98,26.98,26.74,26.86,43200.0
2007-08-24 10:00:00,26.87,26.96,26.87,26.91,46400.0,26.87,26.96,26.87,26.91,46400.0
2007-08-24 10:30:00,26.88,26.88,26.82,26.85,12000.0,26.88,26.88,26.82,26.85,12000.0
2007-08-24 11:00:00,26.86,26.9,26.86,26.9,22800.0,26.86,26.9,26.86,26.9,22800.0
2007-08-24 11:30:00,26.91,26.94,26.91,26.93,14400.0,26.91,26.94,26.91,26.93,14400.0
2007-08-24 12:00:00,26.95,26.97,26.93,26.96,20000.0,26.95,26.97,26.93,26.96,20000.0
2007-08-24 12:30:00,26.96,26.96,26.94,26.94,14000.0,26.96,26.96,26.94,26.94,14000.0
2007-08-24 13:00:00,26.93,26.96,26.93,26.96,27200.0,26.93,26.96,26.93,26.96,27200.0
2007-08-24 13:30:00,26.95,27.02,26.95,27.01,26000.0,26.95,27.02,26.95,27.01,26000.0
2007-08-24 14:00:00,27.0,27.08,27.0,27.01,57200.0,27.0,27.08,27.0,27.01,57200.0
2007-08-24 14:30:00,27.01,27.05,27.0,27.05,10000.0,27.01,27.05,27.0,27.05,10000.0
2007-08-24 15:00:00,27.05,27.06,26.98,27.02,35200.0,27.05,27.06,26.98,27.02,35200.0
2007-08-24 15:30:00,27.03,27.08,27.0,27.02,76000.0,27.03,27.08,27.0,27.02,76000.0
2007-08-27 09:30:00,27.07,27.29,27.02,27.25,127600.0,27.07,27.29,27.02,27.25,127600.0
2007-08-27 10:00:00,27.25,27.25,27.17,27.25,44000.0,27.25,27.25,27.17,27.25,44000.0
2007-08-27 10:30:00,27.24,27.25,27.12,27.24,49200.0,27.24,27.25,27.12,27.24,49200.0
2007-08-27 11:00:00,27.24,27.28,27.15,27.26,42400.0,27.24,27.28,27.15,27.26,42400.0
2007-08-27 11:30:00,27.25,27.3,27.24,27.29,69200.0,27.25,27.3,27.24,27.29,69200.0
2007-08-27 12:00:00,27.29,27.36,27.24,27.34,24400.0,27.29,27.36,27.24,27.34,24400.0
2007-08-27 12:30:00,27.34,27.35,27.3,27.31,32000.0,27.34,27.35,27.3,27.31,32000.0
2007-08-27 13:00:00,27.32,27.36,27.28,27.29,47600.0,27.32,27.36,27.28,27.29,47600.0
2007-08-27 13:30:00,27.32,27.32,27.26,27.29,20800.0,27.32,27.32,27.26,27.29,20800.0
2007-08-27 14:00:00,27.28,27.31,27.28,27.3,26400.0,27.28,27.31,27.28,27.3,26400.0
2007-08-27 14:30:00,27.29,27.3,27.28,27.3,38000.0,27.29,27.3,27.28,27.3,38000.0
2007-08-27 15:00:00,27.3,27.34,27.27,27.32,78800.0,27.3,27.34,27.27,27.32,78800.0
2007-08-27 15:30:00,27.32,27.36,27.26,27.28,152400.0,27.32,27.36,27.26,27.28,152400.0
2007-08-28 09:30:00,27.24,27.7,27.21,27.61,78400.0,27.24,27.7,27.21,27.61,78400.0
2007-08-28 10:00:00,27.6,27.65,27.53,27.63,32000.0,27.6,27.65,27.53,27.63,32000.0
2007-08-28 10:30:00,27.63,27.71,27.62,27.66,36400.0,27.63,27.71,27.62,27.66,36400.0
2007-08-28 11:00:00,27.66,27.72,27.66,27.71,13600.0,27.66,27.72,27.66,27.71,13600.0
2007-08-28 11:30:00,27.68,27.71,27.67,27.71,36400.0,27.68,27.71,27.67,27.71,36400.0
2007-08-28 12:00:00,27.69,27.72,27.68,27.71,13200.0,27.69,27.72,27.68,27.71,13200.0
2007-08-28 12:30:00,27.72,27.88,27.72,27.86,46400.0,27.72,27.88,27.72,27.86,46400.0
2007-08-28 13:00:00,27.86,28.2,27.86,28.09,122800.0,27.86,28.2,27.86,28.09,122800.0
2007-08-28 13:30:00,28.09,28.11,27.94,27.94,74000.0,28.09,28.11,27.94,27.94,74000.0
2007-08-28 14:00:00,27.92,27.97,27.75,27.76,63200.0,27.92,27.97,27.75,27.76,63200.0
2007-08-28 14:30:00,27.77,27.88,27.75,27.83,58800.0,27.77,27.88,27.75,27.83,58800.0
2007-08-28 15:00:00,27.81,27.86,27.8,27.85,29600.0,27.81,27.86,27.8,27.85,29600.0
2007-08-28 15:30:00,27.84,27.86,27.75,27.75,87200.0,27.84,27.86,27.75,27.75,87200.0
2007-08-29 09:30:00,27.81,27.81,27.59,27.75,86400.0,27.81,27.81,27.59,27.75,86400.0
2007-08-29 10:00:00,27.75,27.8,27.67,27.67,107600.0,27.75,27.8,27.67,27.67,107600.0
2007-08-29 10:30:00,27.67,27.81,27.63,27.81,39200.0,27.67,27.81,27.63,27.81,39200.0
2007-08-29 11:00:00,27.79,27.81,27.74,27.79,43200.0,27.79,27.81,27.74,27.79,43200.0
2007-08-29 11:30:00,27.76,27.8,27.69,27.69,24400.0,27.76,27.8,27.69,27.69,24400.0
2007-08-29 12:00:00,27.7,27.71,27.64,27.68,24400.0,27.7,27.71,27.64,27.68,24400.0
2007-08-29 12:30:00,27.68,27.78,27.68,27.78,22400.0,27.68,27.78,27.68,27.78,22400.0
2007-08-29 13:00:00,27.77,27.79,27.75,27.77,17600.0,27.77,27.79,27.75,27.77,17600.0
2007-08-29 13:30:00,27.78,27.84,27.75,27.84,26000.0,27.78,27.84,27.75,27.84,26000.0
2007-08-29 14:00:00,27.84,27.86,27.78,27.84,36000.0,27.84,27.86,27.78,27.84,36000.0
2007-08-29 14:30:00,27.84,27.86,27.75,27.77,44000.0,27.84,27.86,27.75,27.77,44000.0
2007-08-29 15:00:00,27.79,27.86,27.74,27.77,66400.0,27.79,27.86,27.74,27.77,66400.0
2007-08-29 15:30:00,27.75,27.96,27.75,27.89,65600.0,27.75,27.96,27.75,27.89,65600.0
2007-08-30 09:30:00,27.8,27.99,27.57,27.79,45200.0,27.8,27.99,27.57,27.79,45200.0
2007-08-30 10:00:00,27.79,27.83,27.72,27.79,13600.0,27.79,27.83,27.72,27.79,13600.0
2007-08-30 10:30:00,27.83,27.83,27.62,27.8,20400.0,27.83,27.83,27.62,27.8,20400.0
2007-08-30 11:00:00,27.81,27.86,27.75,27.78,52400.0,27.81,27.86,27.75,27.78,52400.0
2007-08-30 11:30:00,27.78,27.78,27.67,27.7,41600.0,27.78,27.78,27.67,27.7,41600.0
2007-08-30 12:00:00,27.69,27.69,27.5,27.54,28400.0,27.69,27.69,27.5,27.54,28400.0
2007-08-30 12:30:00,27.52,27.72,27.51,27.72,30800.0,27.52,27.72,27.51,27.72,30800.0
2007-08-30 13:00:00,27.72,27.73,27.61,27.64,81200.0,27.72,27.73,27.61,27.64,81200.0
2007-08-30 13:30:00,27.64,27.74,27.61,27.67,33600.0,27.64,27.74,27.61,27.67,33600.0
2007-08-30 14:00:00,27.68,27.71,27.67,27.69,7200.0,27.68,27.71,27.67,27.69,7200.0
2007-08-30 14:30:00,27.69,27.69,27.53,27.53,35200.0,27.69,27.69,27.53,27.53,35200.0
2007-08-30 15:00:00,27.53,27.63,27.51,27.6,18000.0,27.53,27.63,27.51,27.6,18000.0
2007-08-30 15:30:00,27.6,27.68,27.6,27.68,64000.0,27.6,27.68,27.6,27.68,64000.0
2007-08-31 09:30:00,27.79,27.91,27.5,27.63,50800.0,27.79,27.91,27.5,27.63,50800.0
2007-08-31 10:00:00,27.63,27.72,27.6,27.64,59600.0,27.63,27.72,27.6,27.64,59600.0
2007-08-31 10:30:00,27.64,27.71,27.6,27.63,49200.0,27.64,27.71,27.6,27.63,49200.0
2007-08-31 11:00:00,27.6,27.72,27.59,27.72,20000.0,27.6,27.72,27.59,27.72,20000.0
2007-08-31 11:30:00,27.73,27.81,27.73,27.81,11600.0,27.73,27.81,27.73,27.81,11600.0
2007-08-31 12:00:00,27.83,27.87,27.82,27.87,10400.0,27.83,27.87,27.82,27.87,10400.0
2007-08-31 12:30:00,27.87,27.96,27.84,27.84,14000.0,27.87,27.96,27.84,27.84,14000.0
2007-08-31 13:00:00,27.81,27.97,27.79,27.95,18400.0,27.81,27.97,27.79,27.95,18400.0
2007-08-31 13:30:00,27.95,27.96,27.74,27.78,22000.0,27.95,27.96,27.74,27.78,22000.0
2007-08-31 14:00:00,27.79,27.88,27.79,27.83,36000.0,27.79,27.88,27.79,27.83,36000.0
2007-08-31 14:30:00,27.85,27.95,27.85,27.91,24400.0,27.85,27.95,27.85,27.91,24400.0
2007-08-31 15:00:00,27.92,27.99,27.92,27.98,46400.0,27.92,27.99,27.92,27.98,46400.0
2007-08-31 15:30:00,27.99,28.06,27.94,27.94,34400.0,27.99,28.06,27.94,27.94,34400.0
2007-09-04 09:30:00,28.12,28.75,27.98,28.56,119600.0,28.12,28.75,27.98,28.56,119600.0
2007-09-04 10:00:00,28.58,28.61,28.41,28.44,59200.0,28.58,28.61,28.41,28.44,59200.0
2007-09-04 10:30:00,28.44,28.72,28.44,28.71,30400.0,28.44,28.72,28.44,28.71,30400.0
2007-09-04 11:00:00,28.73,28.73,28.59,28.6,32800.0,28.73,28.73,28.59,28.6,32800.0
2007-09-04 11:30:00,28.6,28.6,28.33,28.37,30800.0,28.6,28.6,28.33,28.37,30800.0
2007-09-04 12:00:00,28.37,28.43,28.3,28.33,36400.0,28.37,28.43,28.3,28.33,36400.0
2007-09-04 12:30:00,28.31,28.32,28.27,28.3,34800.0,28.31,28.32,28.27,28.3,34800.0
2007-09-04 13:00:00,28.27,28.41,28.27,28.39,41600.0,28.27,28.41,28.27,28.39,41600.0
2007-09-04 13:30:00,28.41,28.45,28.33,28.35,21200.0,28.41,28.45,28.33,28.35,21200.0
2007-09-04 14:00:00,28.33,28.35,28.3,28.34,24000.0,28.33,28.35,28.3,28.34,24000.0
2007-09-04 14:30:00,28.34,28.39,28.34,28.36,32000.0,28.34,28.39,28.34,28.36,32000.0
2007-09-04 15:00:00,28.35,28.35,28.32,28.34,42000.0,28.35,28.35,28.32,28.34,42000.0
2007-09-04 15:30:00,28.34,28.34,28.07,28.12,165600.0,28.34,28.34,28.07,28.12,165600.0
2007-09-05 09:30:00,28.08,28.33,27.95,28.18,61600.0,28.08,28.33,27.95,28.18,61600.0
2007-09-05 10:00:00,28.18,28.24,28.12,28.15,71600.0,28.18,28.24,28.12,28.15,71600.0
2007-09-05 10:30:00,28.17,28.24,28.14,28.17,54000.0,28.17,28.24,28.14,28.17,54000.0
2007-09-05 11:00:00,28.14,28.22,28.11,28.17,45200.0,28.14,28.22,28.11,28.17,45200.0
2007-09-05 11:30:00,28.16,28.2,28.12,28.18,30800.0,28.16,28.2,28.12,28.18,30800.0
2007-09-05 12:00:00,28.17,28.21,28.17,28.21,6800.0,28.17,28.21,28.17,28.21,6800.0
2007-09-05 12:30:00,28.21,28.28,28.2,28.23,13200.0,28.21,28.28,28.2,28.23,13200.0
2007-09-05 13:00:00,28.25,28.28,28.24,28.26,7600.0,28.25,28.28,28.24,28.26,7600.0
2007-09-05 13:30:00,28.25,28.25,28.21,28.25,6400.0,28.25,28.25,28.21,28.25,6400.0
2007-09-05 14:00:00,28.26,28.29,28.21,28.24,28000.0,28.26,28.29,28.21,28.24,28000.0
2007-09-05 14:30:00,28.24,28.28,28.18,28.22,16000.0,28.24,28.28,28.18,28.22,16000.0
2007-09-05 15:00:00,28.22,28.38,28.22,28.36,13200.0,28.22,28.38,28.22,28.36,13200.0
2007-09-05 15:30:00,28.34,28.35,28.25,28.29,54000.0,28.34,28.35,28.25,28.29,54000.0
2007-09-06 09:30:00,28.18,28.35,28.09,28.1,28400.0,28.18,28.35,28.09,28.1,28400.0
2007-09-06 10:00:00,28.11,28.31,28.04,28.28,111200.0,28.11,28.31,28.04,28.28,111200.0
2007-09-06 10:30:00,28.25,28.27,28.11,28.17,98800.0,28.25,28.27,28.11,28.17,98800.0
2007-09-06 11:00:00,28.17,28.23,28.11,28.11,44000.0,28.17,28.23,28.11,28.11,44000.0
2007-09-06 11:30:00,28.11,28.15,28.05,28.12,22400.0,28.11,28.15,28.05,28.12,22400.0
2007-09-06 12:00:00,28.11,28.19,28.1,28.18,22000.0,28.11,28.19,28.1,28.18,22000.0
2007-09-06 12:30:00,28.18,28.18,28.15,28.17,27200.0,28.18,28.18,28.15,28.17,27200.0
2007-09-06 13:00:00,28.17,28.17,28.14,28.14,19200.0,28.17,28.17,28.14,28.14,19200.0
2007-09-06 13:30:00,28.13,28.14,28.08,28.13,16800.0,28.13,28.14,28.08,28.13,16800.0
2007-09-06 14:00:00,28.13,28.2,28.13,28.2,14800.0,28.13,28.2,28.13,28.2,14800.0
2007-09-06 14:30:00,28.18,28.24,28.15,28.24,15200.0,28.18,28.24,28.15,28.24,15200.0
2007-09-06 15:00:00,28.25,28.28,28.23,28.25,14400.0,28.25,28.28,28.23,28.25,14400.0
2007-09-06 15:30:00,28.25,28.25,28.06,28.09,56400.0,28.25,28.25,28.06,28.09,56400.0
2007-09-07 09:30:00,28.01,28.32,28.01,28.28,61200.0,28.01,28.32,28.01,28.28,61200.0
2007-09-07 10:00:00,28.28,28.79,28.24,28.79,122800.0,28.28,28.79,28.24,28.79,122800.0
2007-09-07 10:30:00,28.8,28.8,28.54,28.72,41600.0,28.8,28.8,28.54,28.72,41600.0
2007-09-07 11:00:00,28.75,28.79,28.61,28.61,45600.0,28.75,28.79,28.61,28.61,45600.0
2007-09-07 11:30:00,28.6,28.64,28.47,28.63,24000.0,28.6,28.64,28.47,28.63,24000.0
2007-09-07 12:00:00,28.63,28.67,28.63,28.63,16400.0,28.63,28.67,28.63,28.63,16400.0
2007-09-07 12:30:00,28.66,28.77,28.63,28.77,22400.0,28.66,28.77,28.63,28.77,22400.0
2007-09-07 13:00:00,28.78,28.79,28.75,28.79,39200.0,28.78,28.79,28.75,28.79,39200.0
2007-09-07 13:30:00,28.8,28.84,28.74,28.78,38400.0,28.8,28.84,28.74,28.78,38400.0
2007-09-07 14:00:00,28.8,28.82,28.68,28.7,21200.0,28.8,28.82,28.68,28.7,21200.0
2007-09-07 14:30:00,28.71,28.79,28.68,28.77,32800.0,28.71,28.79,28.68,28.77,32800.0
2007-09-07 15:00:00,28.77,28.81,28.71,28.72,75600.0,28.77,28.81,28.71,28.72,75600.0
2007-09-07 15:30:00,28.74,28.74,28.67,28.67,90400.0,28.74,28.74,28.67,28.67,90400.0
2007-09-10 09:30:00,28.58,28.62,28.42,28.49,54400.0,28.58,28.62,28.42,28.49,54400.0
2007-09-10 10:00:00,28.5,28.5,28.44,28.48,27600.0,28.5,28.5,28.44,28.48,27600.0
2007-09-10 10:30:00,28.47,28.5,28.43,28.47,43600.0,28.47,28.5,28.43,28.47,43600.0
2007-09-10 11:00:00,28.48,28.48,28.28,28.29,39600.0,28.48,28.48,28.28,28.29,39600.0
2007-09-10 11:30:00,28.26,28.27,28.17,28.25,45600.0,28.26,28.27,28.17,28.25,45600.0
2007-09-10 12:00:00,28.23,28.28,28.23,28.28,14800.0,28.23,28.28,28.23,28.28,14800.0
2007-09-10 12:30:00,28.28,28.32,28.27,28.32,14800.0,28.28,28.32,28.27,28.32,14800.0
2007-09-10 13:00:00,28.31,28.42,28.27,28.35,24800.0,28.31,28.42,28.27,28.35,24800.0
2007-09-10 13:30:00,28.31,28.37,28.27,28.31,22400.0,28.31,28.37,28.27,28.31,22400.0
2007-09-10 14:00:00,28.3,28.39,28.29,28.39,36800.0,28.3,28.39,28.29,28.39,36800.0
2007-09-10 14:30:00,28.38,28.41,28.33,28.35,19200.0,28.38,28.41,28.33,28.35,19200.0
2007-09-10 15:00:00,28.35,28.5,28.33,28.47,49600.0,28.35,28.5,28.33,28.47,49600.0
2007-09-10 15:30:00,28.44,28.44,28.34,28.34,27600.0,28.44,28.44,28.34,28.34,27600.0
2007-09-11 09:30:00,28.39,28.56,28.27,28.5,50000.0,28.39,28.56,28.27,28.5,50000.0
2007-09-11 10:00:00,28.51,28.58,28.49,28.49,38400.0,28.51,28.58,28.49,28.49,38400.0
2007-09-11 10:30:00,28.49,28.49,28.4,28.42,11200.0,28.49,28.49,28.4,28.42,11200.0
2007-09-11 11:00:00,28.4,28.43,28.38,28.39,15200.0,28.4,28.43,28.38,28.39,15200.0
2007-09-11 11:30:00,28.41,28.53,28.41,28.51,10000.0,28.41,28.53,28.41,28.51,10000.0
2007-09-11 12:00:00,28.55,28.7,28.52,28.68,25200.0,28.55,28.7,28.52,28.68,25200.0
2007-09-11 12:30:00,28.68,28.75,28.64,28.68,42400.0,28.68,28.75,28.64,28.68,42400.0
2007-09-11 13:00:00,28.68,28.84,28.68,28.81,32000.0,28.68,28.84,28.68,28.81,32000.0
2007-09-11 13:30:00,28.81,28.86,28.78,28.85,27200.0,28.81,28.86,28.78,28.85,27200.0
2007-09-11 14:00:00,28.86,28.9,28.83,28.83,29600.0,28.86,28.9,28.83,28.83,29600.0
2007-09-11 14:30:00,28.84,28.85,28.81,28.83,21600.0,28.84,28.85,28.81,28.83,21600.0
2007-09-11 15:00:00,28.83,28.83,28.78,28.82,31200.0,28.83,28.83,28.78,28.82,31200.0
2007-09-11 15:30:00,28.82,28.83,28.77,28.79,38000.0,28.82,28.83,28.77,28.79,38000.0
2007-09-12 09:30:00,28.89,28.89,28.61,28.74,34800.0,28.89,28.89,28.61,28.74,34800.0
2007-09-12 10:00:00,28.73,28.77,28.7,28.75,20800.0,28.73,28.77,28.7,28.75,20800.0
2007-09-12 10:30:00,28.76,28.81,28.73,28.79,25200.0,28.76,28.81,28.73,28.79,25200.0
2007-09-12 11:00:00,28.77,28.85,28.73,28.74,34800.0,28.77,28.85,28.73,28.74,34800.0
2007-09-12 11:30:00,28.75,28.77,28.69,28.71,12000.0,28.75,28.77,28.69,28.71,12000.0
2007-09-12 12:00:00,28.7,28.75,28.5,28.64,52400.0,28.7,28.75,28.5,28.64,52400.0
2007-09-12 12:30:00,28.59,28.62,28.53,28.59,35600.0,28.59,28.62,28.53,28.59,35600.0
2007-09-12 13:00:00,28.55,28.59,28.48,28.56,42000.0,28.55,28.59,28.48,28.56,42000.0
2007-09-12 13:30:00,28.59,28.61,28.55,28.59,24800.0,28.59,28.61,28.55,28.59,24800.0
2007-09-12 14:00:00,28.6,28.74,28.59,28.69,26800.0,28.6,28.74,28.59,28.69,26800.0
2007-09-12 14:30:00,28.7,28.75,28.68,28.75,20400.0,28.7,28.75,28.68,28.75,20400.0
2007-09-12 15:00:00,28.75,28.75,28.72,28.72,13600.0,28.75,28.75,28.72,28.72,13600.0
2007-09-12 15:30:00,28.7,28.75,28.66,28.68,42000.0,28.7,28.75,28.66,28.68,42000.0
2007-09-13 09:30:00,28.75,28.83,28.58,28.72,77600.0,28.75,28.83,28.58,28.72,77600.0
2007-09-13 10:00:00,28.69,28.69,28.45,28.45,30800.0,28.69,28.69,28.45,28.45,30800.0
2007-09-13 10:30:00,28.45,28.5,28.39,28.48,33200.0,28.45,28.5,28.39,28.48,33200.0
2007-09-13 11:00:00,28.5,28.58,28.45,28.58,11600.0,28.5,28.58,28.45,28.58,11600.0
2007-09-13 11:30:00,28.55,28.57,28.45,28.56,12400.0,28.55,28.57,28.45,28.56,12400.0
2007-09-13 12:00:00,28.55,28.55,28.39,28.48,14000.0,28.55,28.55,28.39,28.48,14000.0
2007-09-13 12:30:00,28.5,28.53,28.48,28.53,12800.0,28.5,28.53,28.48,28.53,12800.0
2007-09-13 13:00:00,28.54,28.75,28.54,28.75,16000.0,28.54,28.75,28.54,28.75,16000.0
2007-09-13 13:30:00,28.73,28.8,28.71,28.79,11200.0,28.73,28.8,28.71,28.79,11200.0
2007-09-13 14:00:00,28.77,28.83,28.75,28.81,18000.0,28.77,28.83,28.75,28.81,18000.0
2007-09-13 14:30:00,28.81,28.81,28.62,28.63,42000.0,28.81,28.81,28.62,28.63,42000.0
2007-09-13 15:00:00,28.63,28.69,28.63,28.68,19600.0,28.63,28.69,28.63,28.68,19600.0
2007-09-13 15:30:00,28.68,28.69,28.64,28.64,40400.0,28.68,28.69,28.64,28.64,40400.0
2007-09-14 09:30:00,28.63,28.75,28.35,28.66,57200.0,28.63,28.75,28.35,28.66,57200.0
2007-09-14 10:00:00,28.69,28.73,28.66,28.73,12000.0,28.69,28.73,28.66,28.73,12000.0
2007-09-14 10:30:00,28.73,28.73,28.67,28.67,10000.0,28.73,28.73,28.67,28.67,10000.0
2007-09-14 11:00:00,28.69,28.69,28.67,28.67,8400.0,28.69,28.69,28.67,28.67,8400.0
2007-09-14 11:30:00,28.66,28.66,28.52,28.57,23600.0,28.66,28.66,28.52,28.57,23600.0
2007-09-14 12:00:00,28.59,28.59,28.48,28.48,14800.0,28.59,28.59,28.48,28.48,14800.0
2007-09-14 12:30:00,28.48,28.5,28.46,28.46,17600.0,28.48,28.5,28.46,28.46,17600.0
2007-09-14 13:00:00,28.46,28.57,28.45,28.54,11600.0,28.46,28.57,28.45,28.54,11600.0
2007-09-14 13:30:00,28.56,28.57,28.49,28.49,9200.0,28.56,28.57,28.49,28.49,9200.0
2007-09-14 14:00:00,28.5,28.53,28.49,28.51,16000.0,28.5,28.53,28.49,28.51,16000.0
2007-09-14 14:30:00,28.5,28.51,28.48,28.5,15200.0,28.5,28.51,28.48,28.5,15200.0
2007-09-14 15:00:00,28.49,28.57,28.38,28.57,40800.0,28.49,28.57,28.38,28.57,40800.0
2007-09-14 15:30:00,28.56,28.71,28.56,28.66,48800.0,28.56,28.71,28.56,28.66,48800.0
2007-09-17 09:30:00,28.71,28.77,28.63,28.75,18000.0,28.71,28.77,28.63,28.75,18000.0
2007-09-17 10:00:00,28.79,28.82,28.52,28.52,15200.0,28.79,28.82,28.52,28.52,15200.0
2007-09-17 10:30:00,28.51,28.52,28.39,28.39,18400.0,28.51,28.52,28.39,28.39,18400.0
2007-09-17 11:00:00,28.41,28.45,28.36,28.36,12000.0,28.41,28.45,28.36,28.36,12000.0
2007-09-17 11:30:00,28.35,28.4,28.3,28.33,17600.0,28.35,28.4,28.3,28.33,17600.0
2007-09-17 12:00:00,28.34,28.4,28.34,28.36,8000.0,28.34,28.4,28.34,28.36,8000.0
2007-09-17 12:30:00,28.4,28.55,28.4,28.54,13200.0,28.4,28.55,28.4,28.54,13200.0
2007-09-17 13:00:00,28.58,28.68,28.56,28.62,12800.0,28.58,28.68,28.56,28.62,12800.0
2007-09-17 13:30:00,28.62,28.64,28.55,28.55,13200.0,28.62,28.64,28.55,28.55,13200.0
2007-09-17 14:00:00,28.55,28.55,28.43,28.44,14400.0,28.55,28.55,28.43,28.44,14400.0
2007-09-17 14:30:00,28.44,28.45,28.35,28.38,20000.0,28.44,28.45,28.35,28.38,20000.0
2007-09-17 15:00:00,28.37,28.42,28.35,28.4,21600.0,28.37,28.42,28.35,28.4,21600.0
2007-09-17 15:30:00,28.42,28.49,28.41,28.45,36400.0,28.42,28.49,28.41,28.45,36400.0
2007-09-18 09:30:00,28.51,28.61,28.47,28.53,28400.0,28.51,28.61,28.47,28.53,28400.0
2007-09-18 10:00:00,28.52,28.57,28.4,28.4,18000.0,28.52,28.57,28.4,28.4,18000.0
2007-09-18 10:30:00,28.42,28.45,28.28,28.34,27200.0,28.42,28.45,28.28,28.34,27200.0
2007-09-18 11:00:00,28.36,28.42,28.34,28.42,21600.0,28.36,28.42,28.34,28.42,21600.0
2007-09-18 11:30:00,28.42,28.44,28.42,28.43,18000.0,28.42,28.44,28.42,28.43,18000.0
2007-09-18 12:00:00,28.42,28.45,28.41,28.42,42000.0,28.42,28.45,28.41,28.42,42000.0
2007-09-18 12:30:00,28.43,28.43,28.42,28.43,7600.0,28.43,28.43,28.42,28.43,7600.0
2007-09-18 13:00:00,28.49,28.53,28.46,28.53,32000.0,28.49,28.53,28.46,28.53,32000.0
2007-09-18 13:30:00,28.53,28.55,28.52,28.53,7600.0,28.53,28.55,28.52,28.53,7600.0
2007-09-18 14:00:00,28.55,28.87,28.52,28.78,51600.0,28.55,28.87,28.52,28.78,51600.0
2007-09-18 14:30:00,28.79,28.94,28.79,28.91,31600.0,28.79,28.94,28.79,28.91,31600.0
2007-09-18 15:00:00,28.9,28.93,28.88,28.9,20800.0,28.9,28.93,28.88,28.9,20800.0
2007-09-18 15:30:00,28.88,28.92,28.56,28.75,155600.0,28.88,28.92,28.56,28.75,155600.0
2007-09-19 09:30:00,28.88,28.99,28.79,28.9,65200.0,28.88,28.99,28.79,28.9,65200.0
2007-09-19 10:00:00,28.91,28.91,28.75,28.82,28000.0,28.91,28.91,28.75,28.82,28000.0
2007-09-19 10:30:00,28.83,28.84,28.72,28.79,48400.0,28.83,28.84,28.72,28.79,48400.0
2007-09-19 11:00:00,28.79,28.85,28.74,28.85,40000.0,28.79,28.85,28.74,28.85,40000.0
2007-09-19 11:30:00,28.85,28.96,28.81,28.95,38400.0,28.85,28.96,28.81,28.95,38400.0
2007-09-19 12:00:00,28.95,28.95,28.76,28.76,30000.0,28.95,28.95,28.76,28.76,30000.0
2007-09-19 12:30:00,28.76,28.88,28.71,28.8,41200.0,28.76,28.88,28.71,28.8,41200.0
2007-09-19 13:00:00,28.8,28.8,28.69,28.7,29200.0,28.8,28.8,28.69,28.7,29200.0
2007-09-19 13:30:00,28.7,28.83,28.68,28.69,72800.0,28.7,28.83,28.68,28.69,72800.0
2007-09-19 14:00:00,28.7,28.73,28.64,28.66,24800.0,28.7,28.73,28.64,28.66,24800.0
2007-09-19 14:30:00,28.67,28.68,28.62,28.64,44800.0,28.67,28.68,28.62,28.64,44800.0
2007-09-19 15:00:00,28.65,28.72,28.63,28.63,54800.0,28.65,28.72,28.63,28.63,54800.0
2007-09-19 15:30:00,28.63,28.79,28.62,28.75,98400.0,28.63,28.79,28.62,28.75,98400.0
2007-09-20 09:30:00,28.75,29.11,28.61,29.11,52000.0,28.75,29.11,28.61,29.11,52000.0
2007-09-20 10:00:00,29.11,29.29,29.11,29.28,40000.0,29.11,29.29,29.11,29.28,40000.0
2007-09-20 10:30:00,29.27,29.62,29.26,29.59,59200.0,29.27,29.62,29.26,29.59,59200.0
2007-09-20 11:00:00,29.59,29.59,29.33,29.33,64000.0,29.59,29.59,29.33,29.33,64000.0
2007-09-20 11:30:00,29.33,29.4,29.33,29.38,54800.0,29.33,29.4,29.33,29.38,54800.0
2007-09-20 12:00:00,29.38,29.38,29.29,29.31,13200.0,29.38,29.38,29.29,29.31,13200.0
2007-09-20 12:30:00,29.3,29.33,29.29,29.31,9600.0,29.3,29.33,29.29,29.31,9600.0
2007-09-20 13:00:00,29.31,29.31,29.15,29.17,29200.0,29.31,29.31,29.15,29.17,29200.0
2007-09-20 13:30:00,29.18,29.19,29.0,29.06,33600.0,29.18,29.19,29.0,29.06,33600.0
2007-09-20 14:00:00,29.06,29.15,29.02,29.13,34000.0,29.06,29.15,29.02,29.13,34000.0
2007-09-20 14:30:00,29.12,29.12,28.87,28.94,79600.0,29.12,29.12,28.87,28.94,79600.0
2007-09-20 15:00:00,28.95,29.0,28.91,29.0,26400.0,28.95,29.0,28.91,29.0,26400.0
2007-09-20 15:30:00,29.0,29.02,28.92,28.97,44000.0,29.0,29.02,28.92,28.97,44000.0
2007-09-21 09:30:00,28.99,29.02,28.9,28.98,25600.0,28.99,29.02,28.9,28.98,25600.0
2007-09-21 10:00:00,28.99,29.0,28.91,28.91,6800.0,28.99,29.0,28.91,28.91,6800.0
2007-09-21 10:30:00,28.91,28.95,28.89,28.9,8800.0,28.91,28.95,28.89,28.9,8800.0
2007-09-21 11:00:00,28.94,29.04,28.94,29.02,9200.0,28.94,29.04,28.94,29.02,9200.0
2007-09-21 11:30:00,29.02,29.08,29.01,29.06,16000.0,29.02,29.08,29.01,29.06,16000.0
2007-09-21 12:00:00,29.05,29.05,29.0,29.02,6400.0,29.05,29.05,29.0,29.02,6400.0
2007-09-21 12:30:00,29.02,29.04,29.01,29.01,4000.0,29.02,29.04,29.01,29.01,4000.0
2007-09-21 13:00:00,29.03,29.03,28.99,29.0,11600.0,29.03,29.03,28.99,29.0,11600.0
2007-09-21 13:30:00,29.0,29.0,28.97,28.98,7200.0,29.0,29.0,28.97,28.98,7200.0
2007-09-21 14:00:00,28.96,28.96,28.89,28.89,10400.0,28.96,28.96,28.89,28.89,10400.0
2007-09-21 14:30:00,28.9,28.95,28.9,28.92,14000.0,28.9,28.95,28.9,28.92,14000.0
2007-09-21 15:00:00,28.92,28.95,28.86,28.9,21600.0,28.92,28.95,28.86,28.9,21600.0
2007-09-21 15:30:00,28.91,28.91,28.83,28.89,31200.0,28.91,28.91,28.83,28.89,31200.0
2007-09-24 09:30:00,28.86,28.86,28.82,28.83,8400.0,28.86,28.86,28.82,28.83,8400.0
2007-09-24 10:00:00,28.81,28.84,28.75,28.83,15200.0,28.81,28.84,28.75,28.83,15200.0
2007-09-24 10:30:00,28.85,28.93,28.85,28.92,15200.0,28.85,28.93,28.85,28.92,15200.0
2007-09-24 11:00:00,28.89,28.97,28.89,28.96,17200.0,28.89,28.97,28.89,28.96,17200.0
2007-09-24 11:30:00,28.96,28.98,28.94,28.95,10800.0,28.96,28.98,28.94,28.95,10800.0
2007-09-24 12:00:00,28.95,28.96,28.92,28.92,7600.0,28.95,28.96,28.92,28.92,7600.0
2007-09-24 12:30:00,28.94,28.97,28.91,28.92,15200.0,28.94,28.97,28.91,28.92,15200.0
2007-09-24 13:00:00,28.92,28.96,28.8,28.8,12000.0,28.92,28.96,28.8,28.8,12000.0
2007-09-24 13:30:00,28.8,28.9,28.8,28.86,16000.0,28.8,28.9,28.8,28.86,16000.0
2007-09-24 14:00:00,28.88,28.96,28.87,28.87,25600.0,28.88,28.96,28.87,28.87,25600.0
2007-09-24 14:30:00,28.86,28.86,28.85,28.85,17600.0,28.86,28.86,28.85,28.85,17600.0
2007-09-24 15:00:00,28.86,28.91,28.8,28.91,14000.0,28.86,28.91,28.8,28.91,14000.0
2007-09-24 15:30:00,28.93,28.93,28.81,28.81,34800.0,28.93,28.93,28.81,28.81,34800.0
2007-09-25 09:30:00,28.76,28.85,28.54,28.57,31200.0,28.76,28.85,28.54,28.57,31200.0
2007-09-25 10:00:00,28.59,28.63,28.5,28.61,18000.0,28.59,28.63,28.5,28.61,18000.0
2007-09-25 10:30:00,28.61,28.73,28.61,28.71,11600.0,28.61,28.73,28.61,28.71,11600.0
2007-09-25 11:00:00,28.71,28.78,28.71,28.74,6000.0,28.71,28.78,28.71,28.74,6000.0
2007-09-25 11:30:00,28.76,28.78,28.75,28.75,6800.0,28.76,28.78,28.75,28.75,6800.0
2007-09-25 12:00:00,28.75,28.75,28.73,28.75,6000.0,28.75,28.75,28.73,28.75,6000.0
2007-09-25 12:30:00,28.75,28.87,28.75,28.8,18000.0,28.75,28.87,28.75,28.8,18000.0
2007-09-25 13:00:00,28.79,28.86,28.76,28.83,45200.0,28.79,28.86,28.76,28.83,45200.0
2007-09-25 13:30:00,28.82,28.86,28.77,28.85,20800.0,28.82,28.86,28.77,28.85,20800.0
2007-09-25 14:00:00,28.84,28.86,28.79,28.82,21600.0,28.84,28.86,28.79,28.82,21600.0
2007-09-25 14:30:00,28.81,28.81,28.73,28.8,31600.0,28.81,28.81,28.73,28.8,31600.0
2007-09-25 15:00:00,28.8,28.8,28.71,28.74,19200.0,28.8,28.8,28.71,28.74,19200.0
2007-09-25 15:30:00,28.74,28.75,28.65,28.66,36000.0,28.74,28.75,28.65,28.66,36000.0
2007-09-26 09:30:00,28.65,28.78,27.91,28.24,196800.0,28.65,28.78,27.91,28.24,196800.0
2007-09-26 10:00:00,28.25,28.44,28.23,28.35,55200.0,28.25,28.44,28.23,28.35,55200.0
2007-09-26 10:30:00,28.35,28.35,28.15,28.24,62800.0,28.35,28.35,28.15,28.24,62800.0
2007-09-26 11:00:00,28.23,28.27,28.16,28.18,56000.0,28.23,28.27,28.16,28.18,56000.0
2007-09-26 11:30:00,28.18,28.19,27.95,27.95,46400.0,28.18,28.19,27.95,27.95,46400.0
2007-09-26 12:00:00,27.95,28.07,27.95,28.04,38000.0,27.95,28.07,27.95,28.04,38000.0
2007-09-26 12:30:00,28.09,28.18,28.05,28.16,42000.0,28.09,28.18,28.05,28.16,42000.0
2007-09-26 13:00:00,28.15,28.18,28.08,28.11,20400.0,28.15,28.18,28.08,28.11,20400.0
2007-09-26 13:30:00,28.11,28.18,28.09,28.09,30800.0,28.11,28.18,28.09,28.09,30800.0
2007-09-26 14:00:00,28.1,28.2,28.09,28.14,44000.0,28.1,28.2,28.09,28.14,44000.0
2007-09-26 14:30:00,28.13,28.23,28.11,28.13,73200.0,28.13,28.23,28.11,28.13,73200.0
2007-09-26 15:00:00,28.13,28.13,28.03,28.06,72400.0,28.13,28.13,28.03,28.06,72400.0
2007-09-26 15:30:00,28.04,28.21,27.98,28.16,99600.0,28.04,28.21,27.98,28.16,99600.0
2007-09-27 09:30:00,28.14,28.36,28.0,28.32,39600.0,28.14,28.36,28.0,28.32,39600.0
2007-09-27 10:00:00,28.32,28.32,28.11,28.21,66000.0,28.32,28.32,28.11,28.21,66000.0
2007-09-27 10:30:00,28.2,28.23,28.09,28.13,39200.0,28.2,28.23,28.09,28.13,39200.0
2007-09-27 11:00:00,28.15,28.18,28.11,28.15,32000.0,28.15,28.18,28.11,28.15,32000.0
2007-09-27 11:30:00,28.12,28.18,28.11,28.17,20400.0,28.12,28.18,28.11,28.17,20400.0
2007-09-27 12:00:00,28.18,28.25,28.18,28.25,18400.0,28.18,28.25,28.18,28.25,18400.0
2007-09-27 12:30:00,28.25,28.3,28.25,28.28,10400.0,28.25,28.3,28.25,28.28,10400.0
2007-09-27 13:00:00,28.29,28.38,28.28,28.38,31600.0,28.29,28.38,28.28,28.38,31600.0
2007-09-27 13:30:00,28.38,28.39,28.3,28.39,40800.0,28.38,28.39,28.3,28.39,40800.0
2007-09-27 14:00:00,28.38,28.39,28.38,28.39,22400.0,28.38,28.39,28.38,28.39,22400.0
2007-09-27 14:30:00,28.39,28.41,28.25,28.32,80000.0,28.39,28.41,28.25,28.32,80000.0
2007-09-27 15:00:00,28.32,28.32,28.21,28.21,91200.0,28.32,28.32,28.21,28.21,91200.0
2007-09-27 15:30:00,28.21,28.21,27.38,27.72,752800.0,28.21,28.21,27.38,27.72,752800.0
2007-09-28 09:30:00,27.8,28.08,27.69,27.95,54800.0,27.8,28.08,27.69,27.95,54800.0
2007-09-28 10:00:00,27.94,28.3,27.93,28.0,62400.0,27.94,28.3,27.93,28.0,62400.0
2007-09-28 10:30:00,27.99,28.05,27.93,28.02,39200.0,27.99,28.05,27.93,28.02,39200.0
2007-09-28 11:00:00,28.04,28.04,27.93,28.0,63200.0,28.04,28.04,27.93,28.0,63200.0
2007-09-28 11:30:00,28.01,28.05,27.98,28.0,88400.0,28.01,28.05,27.98,28.0,88400.0
2007-09-28 12:00:00,28.0,28.07,27.99,28.0,60800.0,28.0,28.07,27.99,28.0,60800.0
2007-09-28 12:30:00,28.0,28.04,27.99,28.01,48800.0,28.0,28.04,27.99,28.01,48800.0
2007-09-28 13:00:00,27.98,28.05,27.98,28.03,48800.0,27.98,28.05,27.98,28.03,48800.0
2007-09-28 13:30:00,28.02,28.1,27.99,28.09,50000.0,28.02,28.1,27.99,28.09,50000.0
2007-09-28 14:00:00,28.1,28.2,28.1,28.13,41600.0,28.1,28.2,28.1,28.13,41600.0
2007-09-28 14:30:00,28.12,28.27,28.12,28.23,62800.0,28.12,28.27,28.12,28.23,62800.0
2007-09-28 15:00:00,28.24,28.27,28.19,28.19,70400.0,28.24,28.27,28.19,28.19,70400.0
2007-09-28 15:30:00,28.2,28.2,27.4,27.4,646000.0,28.2,28.2,27.4,27.4,646000.0
2007-10-01 09:30:00,27.39,27.75,27.31,27.75,104000.0,27.39,27.75,27.31,27.75,104000.0
2007-10-01 10:00:00,27.75,28.0,27.72,27.89,71600.0,27.75,28.0,27.72,27.89,71600.0
2007-10-01 10:30:00,27.9,28.0,27.88,27.93,74400.0,27.9,28.0,27.88,27.93,74400.0
2007-10-01 11:00:00,27.96,28.04,27.93,28.0,38000.0,27.96,28.04,27.93,28.0,38000.0
2007-10-01 11:30:00,28.02,28.11,27.98,28.1,42000.0,28.02,28.11,27.98,28.1,42000.0
2007-10-01 12:00:00,28.11,28.12,28.09,28.11,50400.0,28.11,28.12,28.09,28.11,50400.0
2007-10-01 12:30:00,28.11,28.11,28.1,28.1,31200.0,28.11,28.11,28.1,28.1,31200.0
2007-10-01 13:00:00,28.09,28.19,28.09,28.18,57200.0,28.09,28.19,28.09,28.18,57200.0
2007-10-01 13:30:00,28.17,28.3,28.17,28.26,74800.0,28.17,28.3,28.17,28.26,74800.0
2007-10-01 14:00:00,28.26,28.26,28.18,28.24,67200.0,28.26,28.26,28.18,28.24,67200.0
2007-10-01 14:30:00,28.23,28.36,28.11,28.14,90000.0,28.23,28.36,28.11,28.14,90000.0
2007-10-01 15:00:00,28.14,28.18,28.0,28.11,80800.0,28.14,28.18,28.0,28.11,80800.0
2007-10-01 15:30:00,28.1,28.1,26.86,26.86,779200.0,28.1,28.1,26.86,26.86,779200.0
2007-10-02 09:30:00,26.79,27.52,26.79,27.5,116000.0,26.79,27.52,26.79,27.5,116000.0
2007-10-02 10:00:00,27.5,27.67,27.48,27.62,66800.0,27.5,27.67,27.48,27.62,66800.0
2007-10-02 10:30:00,27.62,27.83,27.62,27.66,65200.0,27.62,27.83,27.62,27.66,65200.0
2007-10-02 11:00:00,27.63,27.63,27.37,27.38,64400.0,27.63,27.63,27.37,27.38,64400.0
2007-10-02 11:30:00,27.39,27.5,27.38,27.38,44000.0,27.39,27.5,27.38,27.38,44000.0
2007-10-02 12:00:00,27.36,27.49,27.34,27.44,64400.0,27.36,27.49,27.34,27.44,64400.0
2007-10-02 12:30:00,27.45,27.45,27.24,27.25,61200.0,27.45,27.45,27.24,27.25,61200.0
2007-10-02 13:00:00,27.26,27.38,27.26,27.28,48800.0,27.26,27.38,27.26,27.28,48800.0
2007-10-02 13:30:00,27.28,27.36,27.23,27.31,89200.0,27.28,27.36,27.23,27.31,89200.0
2007-10-02 14:00:00,27.3,27.3,27.19,27.27,84000.0,27.3,27.3,27.19,27.27,84000.0
2007-10-02 14:30:00,27.28,27.31,27.28,27.29,66400.0,27.28,27.31,27.28,27.29,66400.0
2007-10-02 15:00:00,27.29,27.29,27.21,27.25,82400.0,27.29,27.29,27.21,27.25,82400.0
2007-10-02 15:30:00,27.25,27.37,27.23,27.32,159600.0,27.25,27.37,27.23,27.32,159600.0
2007-10-03 09:30:00,27.23,27.65,27.23,27.34,101600.0,27.23,27.65,27.23,27.34,101600.0
2007-10-03 10:00:00,27.36,27.6,27.36,27.4,36800.0,27.36,27.6,27.36,27.4,36800.0
2007-10-03 10:30:00,27.42,27.47,27.31,27.47,34800.0,27.42,27.47,27.31,27.47,34800.0
2007-10-03 11:00:00,27.48,27.5,27.38,27.41,39600.0,27.48,27.5,27.38,27.41,39600.0
2007-10-03 11:30:00,27.39,27.45,27.38,27.43,34000.0,27.39,27.45,27.38,27.43,34000.0
2007-10-03 12:00:00,27.43,27.5,27.43,27.48,30400.0,27.43,27.5,27.43,27.48,30400.0
2007-10-03 12:30:00,27.48,27.48,27.39,27.42,29200.0,27.48,27.48,27.39,27.42,29200.0
2007-10-03 13:00:00,27.43,27.47,27.4,27.44,27600.0,27.43,27.47,27.4,27.44,27600.0
2007-10-03 13:30:00,27.43,27.55,27.43,27.48,34800.0,27.43,27.55,27.43,27.48,34800.0
2007-10-03 14:00:00,27.48,27.53,27.4,27.51,30400.0,27.48,27.53,27.4,27.51,30400.0
2007-10-03 14:30:00,27.5,27.5,27.43,27.46,39600.0,27.5,27.5,27.43,27.46,39600.0
2007-10-03 15:00:00,27.46,27.49,27.44,27.44,82400.0,27.46,27.49,27.44,27.44,82400.0
2007-10-03 15:30:00,27.45,27.63,27.45,27.63,120000.0,27.45,27.63,27.45,27.63,120000.0
2007-10-04 09:30:00,27.51,27.78,27.51,27.76,62400.0,27.51,27.78,27.51,27.76,62400.0
2007-10-04 10:00:00,27.79,28.07,27.77,27.95,89600.0,27.79,28.07,27.77,27.95,89600.0
2007-10-04 10:30:00,27.97,27.97,27.81,27.87,27200.0,27.97,27.97,27.81,27.87,27200.0
2007-10-04 11:00:00,27.89,27.99,27.88,27.94,24000.0,27.89,27.99,27.88,27.94,24000.0
2007-10-04 11:30:00,27.95,28.03,27.94,27.99,19200.0,27.95,28.03,27.94,27.99,19200.0
2007-10-04 12:00:00,28.0,28.14,27.98,28.05,44400.0,28.0,28.14,27.98,28.05,44400.0
2007-10-04 12:30:00,28.04,28.2,28.04,28.2,36000.0,28.04,28.2,28.04,28.2,36000.0
2007-10-04 13:00:00,28.2,28.24,28.09,28.16,38400.0,28.2,28.24,28.09,28.16,38400.0
2007-10-04 13:30:00,28.16,28.18,28.07,28.09,46400.0,28.16,28.18,28.07,28.09,46400.0
2007-10-04 14:00:00,28.08,28.1,28.05,28.09,27200.0,28.08,28.1,28.05,28.09,27200.0
2007-10-04 14:30:00,28.08,28.14,28.06,28.14,34800.0,28.08,28.14,28.06,28.14,34800.0
2007-10-04 15:00:00,28.13,28.17,28.11,28.12,31200.0,28.13,28.17,28.11,28.12,31200.0
2007-10-04 15:30:00,28.11,28.16,28.09,28.14,66400.0,28.11,28.16,28.09,28.14,66400.0
2007-10-05 09:30:00,28.17,28.31,28.05,28.3,22000.0,28.17,28.31,28.05,28.3,22000.0
2007-10-05 10:00:00,28.3,28.32,28.18,28.24,31600.0,28.3,28.32,28.18,28.24,31600.0
2007-10-05 10:30:00,28.26,28.39,28.25,28.31,32800.0,28.26,28.39,28.25,28.31,32800.0
2007-10-05 11:00:00,28.31,28.31,28.17,28.2,36000.0,28.31,28.31,28.17,28.2,36000.0
2007-10-05 11:30:00,28.19,28.29,28.19,28.29,12000.0,28.19,28.29,28.19,28.29,12000.0
2007-10-05 12:00:00,28.29,28.29,28.22,28.24,18000.0,28.29,28.29,28.22,28.24,18000.0
2007-10-05 12:30:00,28.25,28.25,28.23,28.25,11200.0,28.25,28.25,28.23,28.25,11200.0
2007-10-05 13:00:00,28.25,28.25,28.19,28.25,21200.0,28.25,28.25,28.19,28.25,21200.0
2007-10-05 13:30:00,28.24,28.25,28.21,28.23,14000.0,28.24,28.25,28.21,28.23,14000.0
2007-10-05 14:00:00,28.22,28.22,28.14,28.14,22800.0,28.22,28.22,28.14,28.14,22800.0
2007-10-05 14:30:00,28.13,28.14,28.05,28.07,25600.0,28.13,28.14,28.05,28.07,25600.0
2007-10-05 15:00:00,28.07,28.14,28.02,28.06,28800.0,28.07,28.14,28.02,28.06,28800.0
2007-10-05 15:30:00,28.05,28.1,27.93,28.1,55600.0,28.05,28.1,27.93,28.1,55600.0
2007-10-08 09:30:00,28.01,28.3,28.0,28.3,32800.0,28.01,28.3,28.0,28.3,32800.0
2007-10-08 10:00:00,28.32,28.48,28.3,28.3,55200.0,28.32,28.48,28.3,28.3,55200.0
2007-10-08 10:30:00,28.32,28.32,28.07,28.12,28000.0,28.32,28.32,28.07,28.12,28000.0
2007-10-08 11:00:00,28.14,28.14,28.0,28.07,21600.0,28.14,28.14,28.0,28.07,21600.0
2007-10-08 11:30:00,28.02,28.02,27.88,28.0,95600.0,28.02,28.02,27.88,28.0,95600.0
2007-10-08 12:00:00,27.97,28.0,27.88,27.98,58400.0,27.97,28.0,27.88,27.98,58400.0
2007-10-08 12:30:00,28.0,28.22,28.0,28.21,20000.0,28.0,28.22,28.0,28.21,20000.0
2007-10-08 13:00:00,28.21,28.36,28.15,28.29,54400.0,28.21,28.36,28.15,28.29,54400.0
2007-10-08 13:30:00,28.28,28.29,28.21,28.23,27600.0,28.28,28.29,28.21,28.23,27600.0
2007-10-08 14:00:00,28.23,28.23,28.14,28.14,38800.0,28.23,28.23,28.14,28.14,38800.0
2007-10-08 14:30:00,28.13,28.35,28.13,28.28,60400.0,28.13,28.35,28.13,28.28,60400.0
2007-10-08 15:00:00,28.33,28.37,28.29,28.36,14000.0,28.33,28.37,28.29,28.36,14000.0
2007-10-08 15:30:00,28.36,28.36,28.21,28.25,42400.0,28.36,28.36,28.21,28.25,42400.0
2007-10-09 09:30:00,28.2,28.31,28.05,28.16,50400.0,28.2,28.31,28.05,28.16,50400.0
2007-10-09 10:00:00,28.16,28.35,28.16,28.34,9600.0,28.16,28.35,28.16,28.34,9600.0
2007-10-09 10:30:00,28.38,28.52,28.38,28.38,95600.0,28.38,28.52,28.38,28.38,95600.0
2007-10-09 11:00:00,28.41,28.67,28.38,28.65,74000.0,28.41,28.67,28.38,28.65,74000.0
2007-10-09 11:30:00,28.61,28.68,28.56,28.68,15200.0,28.61,28.68,28.56,28.68,15200.0
2007-10-09 12:00:00,28.66,28.67,28.57,28.67,125200.0,28.66,28.67,28.57,28.67,125200.0
2007-10-09 12:30:00,28.67,28.8,28.67,28.77,109200.0,28.67,28.8,28.67,28.77,109200.0
2007-10-09 13:00:00,28.76,28.82,28.73,28.74,83600.0,28.76,28.82,28.73,28.74,83600.0
2007-10-09 13:30:00,28.73,28.75,28.61,28.63,26800.0,28.73,28.75,28.61,28.63,26800.0
2007-10-09 14:00:00,28.61,28.66,28.38,28.45,160400.0,28.61,28.66,28.38,28.45,160400.0
2007-10-09 14:30:00,28.43,28.48,28.31,28.41,207200.0,28.43,28.48,28.31,28.41,207200.0
2007-10-09 15:00:00,28.41,28.43,28.29,28.43,89200.0,28.41,28.43,28.29,28.43,89200.0
2007-10-09 15:30:00,28.44,28.55,28.44,28.48,30400.0,28.44,28.55,28.44,28.48,30400.0
2007-10-10 09:30:00,28.49,28.51,28.2,28.25,94000.0,28.49,28.51,28.2,28.25,94000.0
2007-10-10 10:00:00,28.27,28.55,28.26,28.54,63200.0,28.27,28.55,28.26,28.54,63200.0
2007-10-10 10:30:00,28.53,28.54,28.45,28.48,10800.0,28.53,28.54,28.45,28.48,10800.0
2007-10-10 11:00:00,28.51,28.54,28.49,28.52,10800.0,28.51,28.54,28.49,28.52,10800.0
2007-10-10 11:30:00,28.5,28.53,28.49,28.53,10800.0,28.5,28.53,28.49,28.53,10800.0
2007-10-10 12:00:00,28.53,28.73,28.53,28.72,28000.0,28.53,28.73,28.53,28.72,28000.0
2007-10-10 12:30:00,28.75,28.75,28.71,28.73,9200.0,28.75,28.75,28.71,28.73,9200.0
2007-10-10 13:00:00,28.75,28.79,28.7,28.73,53600.0,28.75,28.79,28.7,28.73,53600.0
2007-10-10 13:30:00,28.75,28.75,28.66,28.66,13600.0,28.75,28.75,28.66,28.66,13600.0
2007-10-10 14:00:00,28.65,28.67,28.65,28.65,4400.0,28.65,28.67,28.65,28.65,4400.0
2007-10-10 14:30:00,28.67,28.7,28.64,28.66,49200.0,28.67,28.7,28.64,28.66,49200.0
2007-10-10 15:00:00,28.68,28.72,28.61,28.69,15200.0,28.68,28.72,28.61,28.69,15200.0
2007-10-10 15:30:00,28.68,28.72,28.52,28.53,56400.0,28.68,28.72,28.52,28.53,56400.0
2007-10-11 09:30:00,28.53,28.81,28.52,28.58,26800.0,28.53,28.81,28.52,28.58,26800.0
2007-10-11 10:00:00,28.59,28.72,28.55,28.57,32000.0,28.59,28.72,28.55,28.57,32000.0
2007-10-11 10:30:00,28.54,28.55,28.5,28.55,7200.0,28.54,28.55,28.5,28.55,7200.0
2007-10-11 11:00:00,28.56,28.59,28.54,28.58,6000.0,28.56,28.59,28.54,28.58,6000.0
2007-10-11 11:30:00,28.55,28.56,28.5,28.53,9600.0,28.55,28.56,28.5,28.53,9600.0
2007-10-11 12:00:00,28.52,28.54,28.46,28.46,8000.0,28.52,28.54,28.46,28.46,8000.0
2007-10-11 12:30:00,28.5,28.5,28.45,28.48,3600.0,28.5,28.5,28.45,28.48,3600.0
2007-10-11 13:00:00,28.45,28.46,28.42,28.46,6000.0,28.45,28.46,28.42,28.46,6000.0
2007-10-11 13:30:00,28.45,28.56,28.44,28.52,8400.0,28.45,28.56,28.44,28.52,8400.0
2007-10-11 14:00:00,28.5,28.5,28.32,28.32,18000.0,28.5,28.5,28.32,28.32,18000.0
2007-10-11 14:30:00,28.35,28.46,28.3,28.36,14000.0,28.35,28.46,28.3,28.36,14000.0
2007-10-11 15:00:00,28.34,28.4,28.29,28.31,19200.0,28.34,28.4,28.29,28.31,19200.0
2007-10-11 15:30:00,28.33,28.38,28.27,28.33,34800.0,28.33,28.38,28.27,28.33,34800.0
2007-10-12 09:30:00,28.62,28.62,28.32,28.39,101200.0,28.62,28.62,28.32,28.39,101200.0
2007-10-12 10:00:00,28.34,28.44,28.34,28.42,32800.0,28.34,28.44,28.34,28.42,32800.0
2007-10-12 10:30:00,28.42,28.44,28.38,28.4,34800.0,28.42,28.44,28.38,28.4,34800.0
2007-10-12 11:00:00,28.42,28.55,28.41,28.53,26800.0,28.42,28.55,28.41,28.53,26800.0
2007-10-12 11:30:00,28.54,28.81,28.54,28.81,47600.0,28.54,28.81,28.54,28.81,47600.0
2007-10-12 12:00:00,28.79,28.81,28.77,28.79,4800.0,28.79,28.81,28.77,28.79,4800.0
2007-10-12 12:30:00,28.81,29.0,28.8,29.0,46400.0,28.81,29.0,28.8,29.0,46400.0
2007-10-12 13:00:00,28.97,29.06,28.83,28.88,37200.0,28.97,29.06,28.83,28.88,37200.0
2007-10-12 13:30:00,28.9,28.96,28.9,28.93,15200.0,28.9,28.96,28.9,28.93,15200.0
2007-10-12 14:00:00,28.92,28.92,28.77,28.78,46000.0,28.92,28.92,28.77,28.78,46000.0
2007-10-12 14:30:00,28.79,28.95,28.78,28.93,32000.0,28.79,28.95,28.78,28.93,32000.0
2007-10-12 15:00:00,28.93,28.93,28.67,28.73,25200.0,28.93,28.93,28.67,28.73,25200.0
2007-10-12 15:30:00,28.71,28.72,28.61,28.65,22800.0,28.71,28.72,28.61,28.65,22800.0
2007-10-15 09:30:00,28.61,29.04,28.61,28.97,45200.0,28.61,29.04,28.61,28.97,45200.0
2007-10-15 10:00:00,28.96,29.05,28.96,29.04,74400.0,28.96,29.05,28.96,29.04,74400.0
2007-10-15 10:30:00,29.04,29.04,28.89,28.95,47600.0,29.04,29.04,28.89,28.95,47600.0
2007-10-15 11:00:00,28.94,28.94,28.82,28.86,24800.0,28.94,28.94,28.82,28.86,24800.0
2007-10-15 11:30:00,28.9,29.0,28.88,29.0,34000.0,28.9,29.0,28.88,29.0,34000.0
2007-10-15 12:00:00,29.0,29.02,28.94,28.94,28400.0,29.0,29.02,28.94,28.94,28400.0
2007-10-15 12:30:00,28.94,28.98,28.84,28.84,21600.0,28.94,28.98,28.84,28.84,21600.0
2007-10-15 13:00:00,28.85,28.95,28.8,28.95,33200.0,28.85,28.95,28.8,28.95,33200.0
2007-10-15 13:30:00,28.93,28.94,28.82,28.85,34800.0,28.93,28.94,28.82,28.85,34800.0
2007-10-15 14:00:00,28.83,28.84,28.7,28.75,30800.0,28.83,28.84,28.7,28.75,30800.0
2007-10-15 14:30:00,28.75,29.01,28.75,29.01,76400.0,28.75,29.01,28.75,29.01,76400.0
2007-10-15 15:00:00,28.99,29.0,28.82,28.9,36000.0,28.99,29.0,28.82,28.9,36000.0
2007-10-15 15:30:00,28.87,29.06,28.82,29.0,66800.0,28.87,29.06,28.82,29.0,66800.0
2007-10-16 09:30:00,28.91,29.0,28.91,28.95,25200.0,28.91,29.0,28.91,28.95,25200.0
2007-10-16 10:00:00,28.94,28.94,28.85,28.9,18800.0,28.94,28.94,28.85,28.9,18800.0
2007-10-16 10:30:00,28.88,28.94,28.88,28.93,31600.0,28.88,28.94,28.88,28.93,31600.0
2007-10-16 11:00:00,28.93,28.93,28.84,28.89,18800.0,28.93,28.93,28.84,28.89,18800.0
2007-10-16 11:30:00,28.91,28.98,28.9,28.98,25200.0,28.91,28.98,28.9,28.98,25200.0
2007-10-16 12:00:00,29.0,29.0,28.93,29.0,30400.0,29.0,29.0,28.93,29.0,30400.0
2007-10-16 12:30:00,29.0,29.05,28.98,29.03,25600.0,29.0,29.05,28.98,29.03,25600.0
2007-10-16 13:00:00,29.03,29.03,28.97,29.0,19200.0,29.03,29.03,28.97,29.0,19200.0
2007-10-16 13:30:00,29.0,29.08,29.0,29.08,13200.0,29.0,29.08,29.0,29.08,13200.0
2007-10-16 14:00:00,29.08,29.1,28.98,28.98,32000.0,29.08,29.1,28.98,28.98,32000.0
2007-10-16 14:30:00,28.98,29.02,28.96,29.0,18400.0,28.98,29.02,28.96,29.0,18400.0
2007-10-16 15:00:00,29.0,29.07,28.99,29.01,30800.0,29.0,29.07,28.99,29.01,30800.0
2007-10-16 15:30:00,29.01,29.08,28.99,29.07,61200.0,29.01,29.08,28.99,29.07,61200.0
2007-10-17 09:30:00,29.11,29.79,29.09,29.58,103600.0,29.11,29.79,29.09,29.58,103600.0
2007-10-17 10:00:00,29.62,29.7,29.52,29.57,17200.0,29.62,29.7,29.52,29.57,17200.0
2007-10-17 10:30:00,29.53,29.59,29.48,29.49,10000.0,29.53,29.59,29.48,29.49,10000.0
2007-10-17 11:00:00,29.46,29.54,29.32,29.49,71200.0,29.46,29.54,29.32,29.49,71200.0
2007-10-17 11:30:00,29.49,29.61,29.49,29.58,26800.0,29.49,29.61,29.49,29.58,26800.0
2007-10-17 12:00:00,29.6,29.61,29.32,29.32,28400.0,29.6,29.61,29.32,29.32,28400.0
2007-10-17 12:30:00,29.34,29.45,29.32,29.35,35600.0,29.34,29.45,29.32,29.35,35600.0
2007-10-17 13:00:00,29.34,29.39,29.22,29.36,25200.0,29.34,29.39,29.22,29.36,25200.0
2007-10-17 13:30:00,29.34,29.46,29.33,29.35,28800.0,29.34,29.46,29.33,29.35,28800.0
2007-10-17 14:00:00,29.38,29.45,29.17,29.2,34400.0,29.38,29.45,29.17,29.2,34400.0
2007-10-17 14:30:00,29.21,29.22,29.15,29.18,23600.0,29.21,29.22,29.15,29.18,23600.0
2007-10-17 15:00:00,29.19,29.27,29.18,29.27,24800.0,29.19,29.27,29.18,29.27,24800.0
2007-10-17 15:30:00,29.29,29.32,29.19,29.28,50800.0,29.29,29.32,29.19,29.28,50800.0
2007-10-18 09:30:00,29.27,29.44,29.09,29.09,37200.0,29.27,29.44,29.09,29.09,37200.0
2007-10-18 10:00:00,29.07,29.26,29.02,29.26,14800.0,29.07,29.26,29.02,29.26,14800.0
2007-10-18 10:30:00,29.22,29.26,29.11,29.15,29600.0,29.22,29.26,29.11,29.15,29600.0
2007-10-18 11:00:00,29.13,29.15,29.05,29.06,10800.0,29.13,29.15,29.05,29.06,10800.0
2007-10-18 11:30:00,29.06,29.15,29.05,29.1,64400.0,29.06,29.15,29.05,29.1,64400.0
2007-10-18 12:00:00,29.12,29.17,29.12,29.13,9600.0,29.12,29.17,29.12,29.13,9600.0
2007-10-18 12:30:00,29.13,29.21,29.13,29.19,52000.0,29.13,29.21,29.13,29.19,52000.0
2007-10-18 13:00:00,29.19,29.27,29.19,29.25,4800.0,29.19,29.27,29.19,29.25,4800.0
2007-10-18 13:30:00,29.27,29.42,29.27,29.4,11600.0,29.27,29.42,29.27,29.4,11600.0
2007-10-18 14:00:00,29.4,29.42,29.34,29.35,13200.0,29.4,29.42,29.34,29.35,13200.0
2007-10-18 14:30:00,29.36,29.39,29.29,29.29,18400.0,29.36,29.39,29.29,29.29,18400.0
2007-10-18 15:00:00,29.28,29.3,29.15,29.17,32400.0,29.28,29.3,29.15,29.17,32400.0
2007-10-18 15:30:00,29.17,29.32,29.17,29.3,32400.0,29.17,29.32,29.17,29.3,32400.0
2007-10-19 09:30:00,29.25,29.62,29.22,29.35,10400.0,29.25,29.62,29.22,29.35,10400.0
2007-10-19 10:00:00,29.3,29.39,29.17,29.23,40800.0,29.3,29.39,29.17,29.23,40800.0
2007-10-19 10:30:00,29.23,29.35,29.21,29.24,50000.0,29.23,29.35,29.21,29.24,50000.0
2007-10-19 11:00:00,29.23,29.28,29.21,29.28,9600.0,29.23,29.28,29.21,29.28,9600.0
2007-10-19 11:30:00,29.28,29.32,29.27,29.31,7600.0,29.28,29.32,29.27,29.31,7600.0
2007-10-19 12:00:00,29.3,29.36,29.25,29.25,14400.0,29.3,29.36,29.25,29.25,14400.0
2007-10-19 12:30:00,29.26,29.29,29.21,29.22,14800.0,29.26,29.29,29.21,29.22,14800.0
2007-10-19 13:00:00,29.24,29.3,29.24,29.3,5200.0,29.24,29.3,29.24,29.3,5200.0
2007-10-19 13:30:00,29.29,29.31,29.18,29.19,16400.0,29.29,29.31,29.18,29.19,16400.0
2007-10-19 14:00:00,29.15,29.24,29.13,29.23,23200.0,29.15,29.24,29.13,29.23,23200.0
2007-10-19 14:30:00,29.22,29.22,28.92,28.93,74400.0,29.22,29.22,28.92,28.93,74400.0
2007-10-19 15:00:00,28.95,29.02,28.89,28.93,27600.0,28.95,29.02,28.89,28.93,27600.0
2007-10-19 15:30:00,28.91,29.02,28.9,28.9,50000.0,28.91,29.02,28.9,28.9,50000.0
2007-10-22 09:30:00,28.82,28.93,28.43,28.44,52000.0,28.82,28.93,28.43,28.44,52000.0
2007-10-22 10:00:00,28.46,28.46,28.32,28.36,27200.0,28.46,28.46,28.32,28.36,27200.0
2007-10-22 10:30:00,28.37,28.42,28.36,28.36,22800.0,28.37,28.42,28.36,28.36,22800.0
2007-10-22 11:00:00,28.36,28.4,28.28,28.36,81600.0,28.36,28.4,28.28,28.36,81600.0
2007-10-22 11:30:00,28.36,28.37,28.16,28.25,102800.0,28.36,28.37,28.16,28.25,102800.0
2007-10-22 12:00:00,28.25,28.28,28.16,28.23,56000.0,28.25,28.28,28.16,28.23,56000.0
2007-10-22 12:30:00,28.18,28.41,28.18,28.39,20800.0,28.18,28.41,28.18,28.39,20800.0
2007-10-22 13:00:00,28.37,28.39,28.25,28.34,26000.0,28.37,28.39,28.25,28.34,26000.0
2007-10-22 13:30:00,28.32,28.4,28.3,28.33,14800.0,28.32,28.4,28.3,28.33,14800.0
2007-10-22 14:00:00,28.35,28.35,28.23,28.23,13600.0,28.35,28.35,28.23,28.23,13600.0
2007-10-22 14:30:00,28.21,28.32,28.21,28.23,20000.0,28.21,28.32,28.21,28.23,20000.0
2007-10-22 15:00:00,28.24,28.25,28.13,28.16,26800.0,28.24,28.25,28.13,28.16,26800.0
2007-10-22 15:30:00,28.16,28.16,28.01,28.09,158400.0,28.16,28.16,28.01,28.09,158400.0
2007-10-23 09:30:00,27.93,28.24,27.88,28.2,69200.0,27.93,28.24,27.88,28.2,69200.0
2007-10-23 10:00:00,28.25,28.25,28.09,28.1,23200.0,28.25,28.25,28.09,28.1,23200.0
2007-10-23 10:30:00,28.11,28.23,28.04,28.06,46800.0,28.11,28.23,28.04,28.06,46800.0
2007-10-23 11:00:00,28.06,28.23,28.04,28.23,24400.0,28.06,28.23,28.04,28.23,24400.0
2007-10-23 11:30:00,28.2,28.25,28.16,28.24,23200.0,28.2,28.25,28.16,28.24,23200.0
2007-10-23 12:00:00,28.25,28.33,28.23,28.33,27200.0,28.25,28.33,28.23,28.33,27200.0
2007-10-23 12:30:00,28.33,28.45,28.33,28.41,17200.0,28.33,28.45,28.33,28.41,17200.0
2007-10-23 13:00:00,28.4,28.42,28.35,28.35,19200.0,28.4,28.42,28.35,28.35,19200.0
2007-10-23 13:30:00,28.35,28.5,28.35,28.48,22400.0,28.35,28.5,28.35,28.48,22400.0
2007-10-23 14:00:00,28.49,28.75,28.48,28.75,38800.0,28.49,28.75,28.48,28.75,38800.0
2007-10-23 14:30:00,28.76,28.8,28.57,28.64,33600.0,28.76,28.8,28.57,28.64,33600.0
2007-10-23 15:00:00,28.63,28.73,28.63,28.69,27600.0,28.63,28.73,28.63,28.69,27600.0
2007-10-23 15:30:00,28.7,28.81,28.61,28.68,60400.0,28.7,28.81,28.61,28.68,60400.0
2007-10-24 09:30:00,28.53,28.68,28.53,28.59,53200.0,28.53,28.68,28.53,28.59,53200.0
2007-10-24 10:00:00,28.58,28.64,28.51,28.56,32400.0,28.58,28.64,28.51,28.56,32400.0
2007-10-24 10:30:00,28.52,28.7,28.52,28.62,23200.0,28.52,28.7,28.52,28.62,23200.0
2007-10-24 11:00:00,28.61,28.71,28.59,28.69,8800.0,28.61,28.71,28.59,28.69,8800.0
2007-10-24 11:30:00,28.68,28.73,28.61,28.71,28400.0,28.68,28.73,28.61,28.71,28400.0
2007-10-24 12:00:00,28.71,28.89,28.69,28.84,28400.0,28.71,28.89,28.69,28.84,28400.0
2007-10-24 12:30:00,28.84,28.88,28.69,28.73,33200.0,28.84,28.88,28.69,28.73,33200.0
2007-10-24 13:00:00,28.72,28.79,28.71,28.75,10000.0,28.72,28.79,28.71,28.75,10000.0
2007-10-24 13:30:00,28.72,28.84,28.72,28.82,12800.0,28.72,28.84,28.72,28.82,12800.0
2007-10-24 14:00:00,28.81,28.88,28.74,28.88,18400.0,28.81,28.88,28.74,28.88,18400.0
2007-10-24 14:30:00,28.87,28.88,28.76,28.82,17200.0,28.87,28.88,28.76,28.82,17200.0
2007-10-24 15:00:00,28.79,29.0,28.79,28.98,28400.0,28.79,29.0,28.79,28.98,28400.0
2007-10-24 15:30:00,29.0,29.05,28.88,29.02,38000.0,29.0,29.05,28.88,29.02,38000.0
2007-10-25 09:30:00,29.02,29.02,28.54,28.59,109200.0,29.02,29.02,28.54,28.59,109200.0
2007-10-25 10:00:00,28.59,28.76,28.45,28.66,60800.0,28.59,28.76,28.45,28.66,60800.0
2007-10-25 10:30:00,28.61,28.64,28.47,28.52,20400.0,28.61,28.64,28.47,28.52,20400.0
2007-10-25 11:00:00,28.5,28.67,28.45,28.5,40000.0,28.5,28.67,28.45,28.5,40000.0
2007-10-25 11:30:00,28.49,28.5,28.44,28.45,7600.0,28.49,28.5,28.44,28.45,7600.0
2007-10-25 12:00:00,28.45,28.63,28.42,28.63,10800.0,28.45,28.63,28.42,28.63,10800.0
2007-10-25 12:30:00,28.63,28.75,28.62,28.71,16800.0,28.63,28.75,28.62,28.71,16800.0
2007-10-25 13:00:00,28.7,28.71,28.61,28.63,6400.0,28.7,28.71,28.61,28.63,6400.0
2007-10-25 13:30:00,28.6,28.66,28.51,28.63,16400.0,28.6,28.66,28.51,28.63,16400.0
2007-10-25 14:00:00,28.67,28.67,28.6,28.63,13600.0,28.67,28.67,28.6,28.63,13600.0
2007-10-25 14:30:00,28.62,28.64,28.52,28.58,50400.0,28.62,28.64,28.52,28.58,50400.0
2007-10-25 15:00:00,28.6,28.61,28.48,28.52,40400.0,28.6,28.61,28.48,28.52,40400.0
2007-10-25 15:30:00,28.52,28.59,28.38,28.53,113600.0,28.52,28.59,28.38,28.53,113600.0
2007-10-26 09:30:00,29.11,31.42,29.0,30.34,451600.0,29.11,31.42,29.0,30.34,451600.0
2007-10-26 10:00:00,30.42,30.43,29.7,30.0,234400.0,30.42,30.43,29.7,30.0,234400.0
2007-10-26 10:30:00,30.0,30.36,29.97,30.02,116000.0,30.0,30.36,29.97,30.02,116000.0
2007-10-26 11:00:00,30.08,30.26,29.96,30.07,52400.0,30.08,30.26,29.96,30.07,52400.0
2007-10-26 11:30:00,30.07,30.25,30.05,30.23,38400.0,30.07,30.25,30.05,30.23,38400.0
2007-10-26 12:00:00,30.24,30.25,30.17,30.22,63200.0,30.24,30.25,30.17,30.22,63200.0
2007-10-26 12:30:00,30.17,30.17,30.03,30.15,30800.0,30.17,30.17,30.03,30.15,30800.0
2007-10-26 13:00:00,30.03,30.2,30.03,30.12,58800.0,30.03,30.2,30.03,30.12,58800.0
2007-10-26 13:30:00,30.13,30.31,30.0,30.0,138000.0,30.13,30.31,30.0,30.0,138000.0
2007-10-26 14:00:00,30.03,30.03,29.43,29.76,101200.0,30.03,30.03,29.43,29.76,101200.0
2007-10-26 14:30:00,29.75,29.87,29.53,29.8,87200.0,29.75,29.87,29.53,29.8,87200.0
2007-10-26 15:00:00,29.78,29.84,29.68,29.83,61200.0,29.78,29.84,29.68,29.83,61200.0
2007-10-26 15:30:00,29.84,30.12,29.82,30.02,125200.0,29.84,30.12,29.82,30.02,125200.0
2007-10-29 09:30:00,30.36,30.36,29.81,29.84,80400.0,30.36,30.36,29.81,29.84,80400.0
2007-10-29 10:00:00,29.85,29.86,29.68,29.76,75200.0,29.85,29.86,29.68,29.76,75200.0
2007-10-29 10:30:00,29.76,29.78,29.64,29.67,46400.0,29.76,29.78,29.64,29.67,46400.0
2007-10-29 11:00:00,29.67,29.75,29.53,29.56,40000.0,29.67,29.75,29.53,29.56,40000.0
2007-10-29 11:30:00,29.56,29.64,29.4,29.41,58400.0,29.56,29.64,29.4,29.41,58400.0
2007-10-29 12:00:00,29.41,29.46,29.33,29.35,83200.0,29.41,29.46,29.33,29.35,83200.0
2007-10-29 12:30:00,29.34,29.42,29.28,29.34,63200.0,29.34,29.42,29.28,29.34,63200.0
2007-10-29 13:00:00,29.34,29.4,29.15,29.16,70400.0,29.34,29.4,29.15,29.16,70400.0
2007-10-29 13:30:00,29.16,29.2,28.91,29.13,115200.0,29.16,29.2,28.91,29.13,115200.0
2007-10-29 14:00:00,29.11,29.28,29.08,29.25,59600.0,29.11,29.28,29.08,29.25,59600.0
2007-10-29 14:30:00,29.25,29.27,29.16,29.2,60000.0,29.25,29.27,29.16,29.2,60000.0
2007-10-29 15:00:00,29.17,29.22,29.1,29.22,55600.0,29.17,29.22,29.1,29.22,55600.0
2007-10-29 15:30:00,29.23,29.34,29.11,29.11,152400.0,29.23,29.34,29.11,29.11,152400.0
2007-10-30 09:30:00,29.0,29.58,29.0,29.5,97600.0,29.0,29.58,29.0,29.5,97600.0
2007-10-30 10:00:00,29.48,29.5,29.33,29.49,29600.0,29.48,29.5,29.33,29.49,29600.0
2007-10-30 10:30:00,29.49,29.68,29.48,29.68,57200.0,29.49,29.68,29.48,29.68,57200.0
2007-10-30 11:00:00,29.7,29.71,29.5,29.52,47200.0,29.7,29.71,29.5,29.52,47200.0
2007-10-30 11:30:00,29.51,29.58,29.5,29.57,84800.0,29.51,29.58,29.5,29.57,84800.0
2007-10-30 12:00:00,29.56,29.75,29.52,29.64,56000.0,29.56,29.75,29.52,29.64,56000.0
2007-10-30 12:30:00,29.63,29.7,29.6,29.62,44400.0,29.63,29.7,29.6,29.62,44400.0
2007-10-30 13:00:00,29.61,29.68,29.54,29.62,33600.0,29.61,29.68,29.54,29.62,33600.0
2007-10-30 13:30:00,29.65,29.71,29.65,29.7,32000.0,29.65,29.71,29.65,29.7,32000.0
2007-10-30 14:00:00,29.68,29.69,29.55,29.67,33600.0,29.68,29.69,29.55,29.67,33600.0
2007-10-30 14:30:00,29.67,29.73,29.67,29.68,57200.0,29.67,29.73,29.67,29.68,57200.0
2007-10-30 15:00:00,29.68,29.8,29.62,29.62,68400.0,29.68,29.8,29.62,29.62,68400.0
2007-10-30 15:30:00,29.58,29.61,29.44,29.47,84400.0,29.58,29.61,29.44,29.47,84400.0
2007-10-31 09:30:00,29.67,29.88,29.67,29.73,59600.0,29.67,29.88,29.67,29.73,59600.0
2007-10-31 10:00:00,29.73,29.84,29.73,29.79,17600.0,29.73,29.84,29.73,29.79,17600.0
2007-10-31 10:30:00,29.79,29.86,29.68,29.72,61200.0,29.79,29.86,29.68,29.72,61200.0
2007-10-31 11:00:00,29.71,29.77,29.65,29.69,24000.0,29.71,29.77,29.65,29.69,24000.0
2007-10-31 11:30:00,29.71,29.75,29.61,29.73,29200.0,29.71,29.75,29.61,29.73,29200.0
2007-10-31 12:00:00,29.75,29.9,29.66,29.77,123200.0,29.75,29.9,29.66,29.77,123200.0
2007-10-31 12:30:00,29.77,29.94,29.77,29.93,25600.0,29.77,29.94,29.77,29.93,25600.0
2007-10-31 13:00:00,29.93,30.03,29.91,29.96,39200.0,29.93,30.03,29.91,29.96,39200.0
2007-10-31 13:30:00,29.93,30.0,29.9,30.0,22000.0,29.93,30.0,29.9,30.0,22000.0
2007-10-31 14:00:00,29.99,30.04,29.9,29.93,71200.0,29.99,30.04,29.9,29.93,71200.0
2007-10-31 14:30:00,29.95,30.22,29.93,30.21,49200.0,29.95,30.22,29.93,30.21,49200.0
2007-10-31 15:00:00,30.17,30.17,29.94,30.15,36400.0,30.17,30.17,29.94,30.15,36400.0
2007-10-31 15:30:00,30.15,30.5,30.15,30.43,140800.0,30.15,30.5,30.15,30.43,140800.0
2007-11-01 09:30:00,30.17,30.62,29.92,30.54,45200.0,30.17,30.62,29.92,30.54,45200.0
2007-11-01 10:00:00,30.56,30.87,30.54,30.82,65600.0,30.56,30.87,30.54,30.82,65600.0
2007-11-01 10:30:00,30.9,30.9,30.81,30.84,59200.0,30.9,30.9,30.81,30.84,59200.0
2007-11-01 11:00:00,30.84,31.08,30.73,31.08,101600.0,30.84,31.08,30.73,31.08,101600.0
2007-11-01 11:30:00,31.01,31.09,30.72,30.81,75200.0,31.01,31.09,30.72,30.81,75200.0
2007-11-01 12:00:00,30.81,30.83,30.65,30.76,19200.0,30.81,30.83,30.65,30.76,19200.0
2007-11-01 12:30:00,30.73,30.73,30.3,30.44,48000.0,30.73,30.73,30.3,30.44,48000.0
2007-11-01 13:00:00,30.43,30.5,30.39,30.45,16400.0,30.43,30.5,30.39,30.45,16400.0
2007-11-01 13:30:00,30.47,30.48,30.27,30.27,18800.0,30.47,30.48,30.27,30.27,18800.0
2007-11-01 14:00:00,30.3,30.48,30.28,30.41,13200.0,30.3,30.48,30.28,30.41,13200.0
2007-11-01 14:30:00,30.43,30.46,30.4,30.46,12400.0,30.43,30.46,30.4,30.46,12400.0
2007-11-01 15:00:00,30.44,30.44,30.1,30.17,31200.0,30.44,30.44,30.1,30.17,31200.0
2007-11-01 15:30:00,30.17,30.34,30.09,30.27,60000.0,30.17,30.34,30.09,30.27,60000.0
2007-11-02 09:30:00,30.4,30.73,30.2,30.29,94400.0,30.4,30.73,30.2,30.29,94400.0
2007-11-02 10:00:00,30.36,30.69,30.36,30.57,56800.0,30.36,30.69,30.36,30.57,56800.0
2007-11-02 10:30:00,30.59,31.25,30.57,30.91,204400.0,30.59,31.25,30.57,30.91,204400.0
2007-11-02 11:00:00,30.9,31.0,30.8,30.81,28800.0,30.9,31.0,30.8,30.81,28800.0
2007-11-02 11:30:00,30.77,30.89,30.75,30.85,13600.0,30.77,30.89,30.75,30.85,13600.0
2007-11-02 12:00:00,30.76,30.87,30.72,30.72,30000.0,30.76,30.87,30.72,30.72,30000.0
2007-11-02 12:30:00,30.64,30.71,30.64,30.71,8800.0,30.64,30.71,30.64,30.71,8800.0
2007-11-02 13:00:00,30.7,30.77,30.68,30.68,31200.0,30.7,30.77,30.68,30.68,31200.0
2007-11-02 13:30:00,30.66,30.82,30.64,30.82,39200.0,30.66,30.82,30.64,30.82,39200.0
2007-11-02 14:00:00,30.8,30.84,30.73,30.78,18000.0,30.8,30.84,30.73,30.78,18000.0
2007-11-02 14:30:00,30.77,30.78,30.6,30.61,17200.0,30.77,30.78,30.6,30.61,17200.0
2007-11-02 15:00:00,30.61,30.67,30.57,30.63,32400.0,30.61,30.67,30.57,30.63,32400.0
2007-11-02 15:30:00,30.61,30.66,30.55,30.58,28000.0,30.61,30.66,30.55,30.58,28000.0
2007-11-05 09:30:00,30.04,30.37,29.85,30.24,100800.0,30.04,30.37,29.85,30.24,100800.0
2007-11-05 10:00:00,30.28,30.28,30.04,30.11,31200.0,30.28,30.28,30.04,30.11,31200.0
2007-11-05 10:30:00,30.11,30.22,29.96,29.97,31600.0,30.11,30.22,29.96,29.97,31600.0
2007-11-05 11:00:00,29.97,30.0,29.83,29.85,45200.0,29.97,30.0,29.83,29.85,45200.0
2007-11-05 11:30:00,29.89,30.0,29.89,29.93,20800.0,29.89,30.0,29.89,29.93,20800.0
2007-11-05 12:00:00,29.93,30.16,29.93,30.13,22000.0,29.93,30.16,29.93,30.13,22000.0
2007-11-05 12:30:00,30.11,30.16,30.0,30.13,119600.0,30.11,30.16,30.0,30.13,119600.0
2007-11-05 13:00:00,30.13,30.2,30.04,30.04,60400.0,30.13,30.2,30.04,30.04,60400.0
2007-11-05 13:30:00,30.04,30.17,30.03,30.08,53600.0,30.04,30.17,30.03,30.08,53600.0
2007-11-05 14:00:00,30.05,30.06,29.89,29.93,47600.0,30.05,30.06,29.89,29.93,47600.0
2007-11-05 14:30:00,29.94,29.98,29.88,29.91,35200.0,29.94,29.98,29.88,29.91,35200.0
2007-11-05 15:00:00,29.91,30.11,29.91,29.98,70000.0,29.91,30.11,29.91,29.98,70000.0
2007-11-05 15:30:00,29.95,30.03,29.83,29.85,62400.0,29.95,30.03,29.83,29.85,62400.0
2007-11-06 09:30:00,30.02,30.46,30.02,30.43,164400.0,30.02,30.46,30.02,30.43,164400.0
2007-11-06 10:00:00,30.47,30.6,30.44,30.6,73600.0,30.47,30.6,30.44,30.6,73600.0
2007-11-06 10:30:00,30.59,30.62,30.25,30.41,150000.0,30.59,30.62,30.25,30.41,150000.0
2007-11-06 11:00:00,30.38,30.64,30.27,30.58,101200.0,30.38,30.64,30.27,30.58,101200.0
2007-11-06 11:30:00,30.6,30.82,30.53,30.8,34400.0,30.6,30.82,30.53,30.8,34400.0
2007-11-06 12:00:00,30.81,30.92,30.61,30.86,142400.0,30.81,30.92,30.61,30.86,142400.0
2007-11-06 12:30:00,30.89,30.98,30.7,30.95,104400.0,30.89,30.98,30.7,30.95,104400.0
2007-11-06 13:00:00,30.95,30.95,30.41,30.45,66800.0,30.95,30.95,30.41,30.45,66800.0
2007-11-06 13:30:00,30.43,30.56,30.36,30.49,22800.0,30.43,30.56,30.36,30.49,22800.0
2007-11-06 14:00:00,30.51,30.6,30.45,30.54,35600.0,30.51,30.6,30.45,30.54,35600.0
2007-11-06 14:30:00,30.55,30.8,30.55,30.8,31600.0,30.55,30.8,30.55,30.8,31600.0
2007-11-06 15:00:00,30.8,30.94,30.71,30.83,67200.0,30.8,30.94,30.71,30.83,67200.0
2007-11-06 15:30:00,30.85,31.2,30.83,31.15,152000.0,30.85,31.2,30.83,31.15,152000.0
2007-11-07 09:30:00,31.38,31.38,30.92,31.13,27200.0,31.38,31.38,30.92,31.13,27200.0
2007-11-07 10:00:00,31.15,31.33,31.06,31.19,60400.0,31.15,31.33,31.06,31.19,60400.0
2007-11-07 10:30:00,31.18,31.43,31.12,31.34,142400.0,31.18,31.43,31.12,31.34,142400.0
2007-11-07 11:00:00,31.23,31.45,31.15,31.25,59600.0,31.23,31.45,31.15,31.25,59600.0
2007-11-07 11:30:00,31.26,31.54,31.26,31.54,120000.0,31.26,31.54,31.26,31.54,120000.0
2007-11-07 12:00:00,31.53,31.58,31.38,31.54,35600.0,31.53,31.58,31.38,31.54,35600.0
2007-11-07 12:30:00,31.6,31.68,31.45,31.48,40400.0,31.6,31.68,31.45,31.48,40400.0
2007-11-07 13:00:00,31.49,31.58,31.47,31.57,38800.0,31.49,31.58,31.47,31.57,38800.0
2007-11-07 13:30:00,31.56,31.6,31.45,31.45,34000.0,31.56,31.6,31.45,31.45,34000.0
2007-11-07 14:00:00,31.45,31.51,31.38,31.44,48800.0,31.45,31.51,31.38,31.44,48800.0
2007-11-07 14:30:00,31.47,31.47,31.28,31.36,55200.0,31.47,31.47,31.28,31.36,55200.0
2007-11-07 15:00:00,31.35,31.45,31.32,31.37,65600.0,31.35,31.45,31.32,31.37,65600.0
2007-11-07 15:30:00,31.37,31.46,31.23,31.27,81200.0,31.37,31.46,31.23,31.27,81200.0
2007-11-08 09:30:00,31.23,31.54,31.14,31.38,72400.0,31.23,31.54,31.14,31.38,72400.0
2007-11-08 10:00:00,31.42,31.55,31.34,31.42,149200.0,31.42,31.55,31.34,31.42,149200.0
2007-11-08 10:30:00,31.41,31.61,31.33,31.55,76000.0,31.41,31.61,31.33,31.55,76000.0
2007-11-08 11:00:00,31.56,31.89,31.5,31.79,98400.0,31.56,31.89,31.5,31.79,98400.0
2007-11-08 11:30:00,31.79,32.1,31.79,31.99,161200.0,31.79,32.1,31.79,31.99,161200.0
2007-11-08 12:00:00,32.01,32.13,31.87,32.07,110400.0,32.01,32.13,31.87,32.07,110400.0
2007-11-08 12:30:00,32.07,32.09,31.86,31.86,66400.0,32.07,32.09,31.86,31.86,66400.0
2007-11-08 13:00:00,31.84,31.95,31.59,31.68,46800.0,31.84,31.95,31.59,31.68,46800.0
2007-11-08 13:30:00,31.68,31.74,31.61,31.66,99600.0,31.68,31.74,31.61,31.66,99600.0
2007-11-08 14:00:00,31.62,31.65,31.48,31.5,52400.0,31.62,31.65,31.48,31.5,52400.0
2007-11-08 14:30:00,31.51,31.76,31.5,31.76,58000.0,31.51,31.76,31.5,31.76,58000.0
2007-11-08 15:00:00,31.77,31.9,31.64,31.89,80800.0,31.77,31.9,31.64,31.89,80800.0
2007-11-08 15:30:00,31.89,32.12,31.84,31.95,121200.0,31.89,32.12,31.84,31.95,121200.0
2007-11-09 09:30:00,32.07,32.07,31.74,31.93,50800.0,32.07,32.07,31.74,31.93,50800.0
2007-11-09 10:00:00,31.9,31.91,31.61,31.61,80400.0,31.9,31.91,31.61,31.61,80400.0
2007-11-09 10:30:00,31.61,31.75,31.57,31.59,129200.0,31.61,31.75,31.57,31.59,129200.0
2007-11-09 11:00:00,31.61,31.7,31.39,31.69,62000.0,31.61,31.7,31.39,31.69,62000.0
2007-11-09 11:30:00,31.68,31.75,31.68,31.74,60800.0,31.68,31.75,31.68,31.74,60800.0
2007-11-09 12:00:00,31.74,31.75,31.64,31.74,21200.0,31.74,31.75,31.64,31.74,21200.0
2007-11-09 12:30:00,31.75,31.75,31.67,31.72,24000.0,31.75,31.75,31.67,31.72,24000.0
2007-11-09 13:00:00,31.68,31.73,31.61,31.64,22800.0,31.68,31.73,31.61,31.64,22800.0
2007-11-09 13:30:00,31.64,31.72,31.59,31.61,26800.0,31.64,31.72,31.59,31.61,26800.0
2007-11-09 14:00:00,31.63,31.78,31.63,31.74,40000.0,31.63,31.78,31.63,31.74,40000.0
2007-11-09 14:30:00,31.74,31.77,31.68,31.73,69600.0,31.74,31.77,31.68,31.73,69600.0
2007-11-09 15:00:00,31.75,31.79,31.66,31.73,46000.0,31.75,31.79,31.66,31.73,46000.0
2007-11-09 15:30:00,31.75,31.79,31.48,31.65,117600.0,31.75,31.79,31.48,31.65,117600.0
2007-11-12 09:30:00,32.13,32.13,31.66,31.93,141600.0,32.13,32.13,31.66,31.93,141600.0
2007-11-12 10:00:00,31.9,31.9,31.71,31.75,145200.0,31.9,31.9,31.71,31.75,145200.0
2007-11-12 10:30:00,31.75,31.81,31.72,31.74,157600.0,31.75,31.81,31.72,31.74,157600.0
2007-11-12 11:00:00,31.74,31.75,31.65,31.75,69200.0,31.74,31.75,31.65,31.75,69200.0
2007-11-12 11:30:00,31.72,31.73,31.48,31.67,71200.0,31.72,31.73,31.48,31.67,71200.0
2007-11-12 12:00:00,31.7,31.75,31.64,31.73,31200.0,31.7,31.75,31.64,31.73,31200.0
2007-11-12 12:30:00,31.71,31.73,31.7,31.73,26800.0,31.71,31.73,31.7,31.73,26800.0
2007-11-12 13:00:00,31.72,31.75,31.63,31.63,35200.0,31.72,31.75,31.63,31.63,35200.0
2007-11-12 13:30:00,31.66,31.68,31.53,31.56,22400.0,31.66,31.68,31.53,31.56,22400.0
2007-11-12 14:00:00,31.56,31.61,31.35,31.47,52000.0,31.56,31.61,31.35,31.47,52000.0
2007-11-12 14:30:00,31.5,31.66,31.42,31.44,74800.0,31.5,31.66,31.42,31.44,74800.0
2007-11-12 15:00:00,31.46,31.5,31.3,31.36,58800.0,31.46,31.5,31.3,31.36,58800.0
2007-11-12 15:30:00,31.33,31.37,31.03,31.25,99200.0,31.33,31.37,31.03,31.25,99200.0
2007-11-13 09:30:00,31.7,31.7,31.04,31.33,108800.0,31.7,31.7,31.04,31.33,108800.0
2007-11-13 10:00:00,31.33,31.35,31.24,31.28,24400.0,31.33,31.35,31.24,31.28,24400.0
2007-11-13 10:30:00,31.25,31.25,31.07,31.15,36000.0,31.25,31.25,31.07,31.15,36000.0
2007-11-13 11:00:00,31.19,31.29,31.13,31.21,21200.0,31.19,31.29,31.13,31.21,21200.0
2007-11-13 11:30:00,31.22,31.29,31.15,31.15,11200.0,31.22,31.29,31.15,31.15,11200.0
2007-11-13 12:00:00,31.18,31.29,31.18,31.25,29600.0,31.18,31.29,31.18,31.25,29600.0
2007-11-13 12:30:00,31.26,31.26,31.18,31.24,22400.0,31.26,31.26,31.18,31.24,22400.0
2007-11-13 13:00:00,31.25,31.34,31.21,31.34,11600.0,31.25,31.34,31.21,31.34,11600.0
2007-11-13 13:30:00,31.37,31.54,31.35,31.5,20400.0,31.37,31.54,31.35,31.5,20400.0
2007-11-13 14:00:00,31.49,31.53,31.4,31.47,29600.0,31.49,31.53,31.4,31.47,29600.0
2007-11-13 14:30:00,31.49,31.55,31.43,31.54,16000.0,31.49,31.55,31.43,31.54,16000.0
2007-11-13 15:00:00,31.53,31.61,31.46,31.57,40400.0,31.53,31.61,31.46,31.57,40400.0
2007-11-13 15:30:00,31.56,31.65,31.38,31.47,76400.0,31.56,31.65,31.38,31.47,76400.0
2007-11-14 09:30:00,31.65,31.67,31.26,31.42,86000.0,31.65,31.67,31.26,31.42,86000.0
2007-11-14 10:00:00,31.43,31.59,31.43,31.57,18800.0,31.43,31.59,31.43,31.57,18800.0
2007-11-14 10:30:00,31.6,31.76,31.6,31.74,32400.0,31.6,31.76,31.6,31.74,32400.0
2007-11-14 11:00:00,31.78,31.97,31.78,31.89,22000.0,31.78,31.97,31.78,31.89,22000.0
2007-11-14 11:30:00,31.88,31.88,31.74,31.8,12800.0,31.88,31.88,31.74,31.8,12800.0
2007-11-14 12:00:00,31.77,31.99,31.75,31.93,13200.0,31.77,31.99,31.75,31.93,13200.0
2007-11-14 12:30:00,31.93,31.95,31.84,31.88,11200.0,31.93,31.95,31.84,31.88,11200.0
2007-11-14 13:00:00,31.88,32.04,31.87,31.98,22000.0,31.88,32.04,31.87,31.98,22000.0
2007-11-14 13:30:00,31.97,31.97,31.9,31.91,15600.0,31.97,31.97,31.9,31.91,15600.0
2007-11-14 14:00:00,31.91,31.97,31.88,31.97,15600.0,31.91,31.97,31.88,31.97,15600.0
2007-11-14 14:30:00,31.91,31.96,31.9,31.92,10000.0,31.91,31.96,31.9,31.92,10000.0
2007-11-14 15:00:00,31.91,31.91,31.82,31.89,26400.0,31.91,31.91,31.82,31.89,26400.0
2007-11-14 15:30:00,31.86,31.86,31.6,31.68,38000.0,31.86,31.86,31.6,31.68,38000.0
2007-11-15 09:30:00,31.57,31.88,31.57,31.76,23200.0,31.57,31.88,31.57,31.76,23200.0
2007-11-15 10:00:00,31.76,32.04,31.75,31.85,30400.0,31.76,32.04,31.75,31.85,30400.0
2007-11-15 10:30:00,31.85,32.03,31.74,31.74,20000.0,31.85,32.03,31.74,31.74,20000.0
2007-11-15 11:00:00,31.73,31.74,31.55,31.62,57200.0,31.73,31.74,31.55,31.62,57200.0
2007-11-15 11:30:00,31.57,31.59,31.5,31.55,15600.0,31.57,31.59,31.5,31.55,15600.0
2007-11-15 12:00:00,31.55,31.81,31.55,31.81,35200.0,31.55,31.81,31.55,31.81,35200.0
2007-11-15 12:30:00,31.78,31.9,31.63,31.87,39200.0,31.78,31.9,31.63,31.87,39200.0
2007-11-15 13:00:00,31.83,31.99,31.83,31.91,16000.0,31.83,31.99,31.83,31.91,16000.0
2007-11-15 13:30:00,31.86,32.14,31.85,31.86,73600.0,31.86,32.14,31.85,31.86,73600.0
2007-11-15 14:00:00,31.83,32.14,31.83,32.1,34400.0,31.83,32.14,31.83,32.1,34400.0
2007-11-15 14:30:00,32.09,32.21,31.97,31.99,28800.0,32.09,32.21,31.97,31.99,28800.0
2007-11-15 15:00:00,32.02,32.14,31.97,31.99,50000.0,32.02,32.14,31.97,31.99,50000.0
2007-11-15 15:30:00,31.97,32.23,31.84,32.11,136000.0,31.97,32.23,31.84,32.11,136000.0
2007-11-16 09:30:00,32.02,32.24,31.89,31.94,92000.0,32.02,32.24,31.89,31.94,92000.0
2007-11-16 10:00:00,31.91,32.0,31.8,31.84,38800.0,31.91,32.0,31.8,31.84,38800.0
2007-11-16 10:30:00,31.82,31.92,31.78,31.84,24400.0,31.82,31.92,31.78,31.84,24400.0
2007-11-16 11:00:00,31.8,32.0,31.79,31.89,34000.0,31.8,32.0,31.79,31.89,34000.0
2007-11-16 11:30:00,31.86,31.93,31.82,31.83,32800.0,31.86,31.93,31.82,31.83,32800.0
2007-11-16 12:00:00,31.83,32.24,31.82,32.12,147600.0,31.83,32.24,31.82,32.12,147600.0
2007-11-16 12:30:00,32.15,32.24,32.06,32.06,84000.0,32.15,32.24,32.06,32.06,84000.0
2007-11-16 13:00:00,32.06,32.24,32.06,32.21,72400.0,32.06,32.24,32.06,32.21,72400.0
2007-11-16 13:30:00,32.2,32.34,32.07,32.07,34000.0,32.2,32.34,32.07,32.07,34000.0
2007-11-16 14:00:00,32.04,32.09,31.9,31.95,57200.0,32.04,32.09,31.9,31.95,57200.0
2007-11-16 14:30:00,31.92,31.95,31.72,31.75,52800.0,31.92,31.95,31.72,31.75,52800.0
2007-11-16 15:00:00,31.8,31.96,31.8,31.9,30800.0,31.8,31.96,31.8,31.9,30800.0
2007-11-16 15:30:00,31.89,31.95,31.75,31.84,84400.0,31.89,31.95,31.75,31.84,84400.0
2007-11-19 09:30:00,31.53,31.9,31.32,31.71,37600.0,31.53,31.9,31.32,31.71,37600.0
2007-11-19 10:00:00,31.7,31.8,31.66,31.73,12800.0,31.7,31.8,31.66,31.73,12800.0
2007-11-19 10:30:00,31.78,32.0,31.76,31.86,36400.0,31.78,32.0,31.76,31.86,36400.0
2007-11-19 11:00:00,31.86,31.86,31.6,31.6,22800.0,31.86,31.86,31.6,31.6,22800.0
2007-11-19 11:30:00,31.63,31.63,31.49,31.6,27600.0,31.63,31.63,31.49,31.6,27600.0
2007-11-19 12:00:00,31.6,31.63,31.57,31.59,28000.0,31.6,31.63,31.57,31.59,28000.0
2007-11-19 12:30:00,31.6,31.63,31.57,31.57,22400.0,31.6,31.63,31.57,31.57,22400.0
2007-11-19 13:00:00,31.57,31.61,31.33,31.36,85200.0,31.57,31.61,31.33,31.36,85200.0
2007-11-19 13:30:00,31.37,31.51,31.37,31.51,24000.0,31.37,31.51,31.37,31.51,24000.0
2007-11-19 14:00:00,31.51,31.52,31.48,31.5,58800.0,31.51,31.52,31.48,31.5,58800.0
2007-11-19 14:30:00,31.52,31.59,31.48,31.53,33600.0,31.52,31.59,31.48,31.53,33600.0
2007-11-19 15:00:00,31.53,31.6,31.5,31.58,24000.0,31.53,31.6,31.5,31.58,24000.0
2007-11-19 15:30:00,31.6,31.63,31.49,31.56,41600.0,31.6,31.63,31.49,31.56,41600.0
2007-11-20 09:30:00,31.48,31.67,30.88,31.67,44000.0,31.48,31.67,30.88,31.67,44000.0
2007-11-20 10:00:00,31.62,31.62,31.46,31.5,24800.0,31.62,31.62,31.46,31.5,24800.0
2007-11-20 10:30:00,31.49,31.57,31.49,31.51,13200.0,31.49,31.57,31.49,31.51,13200.0
2007-11-20 11:00:00,31.53,31.55,31.49,31.51,16800.0,31.53,31.55,31.49,31.51,16800.0
2007-11-20 11:30:00,31.5,31.51,31.43,31.45,20800.0,31.5,31.51,31.43,31.45,20800.0
2007-11-20 12:00:00,31.45,31.53,31.43,31.53,12000.0,31.45,31.53,31.43,31.53,12000.0
2007-11-20 12:30:00,31.51,31.55,31.45,31.53,23600.0,31.51,31.55,31.45,31.53,23600.0
2007-11-20 13:00:00,31.53,31.53,31.46,31.47,25200.0,31.53,31.53,31.46,31.47,25200.0
2007-11-20 13:30:00,31.47,31.55,31.46,31.48,32000.0,31.47,31.55,31.46,31.48,32000.0
2007-11-20 14:00:00,31.48,31.48,31.31,31.36,50800.0,31.48,31.48,31.31,31.36,50800.0
2007-11-20 14:30:00,31.33,31.39,31.28,31.39,23200.0,31.33,31.39,31.28,31.39,23200.0
2007-11-20 15:00:00,31.38,31.42,31.27,31.33,66800.0,31.38,31.42,31.27,31.33,66800.0
2007-11-20 15:30:00,31.32,31.45,31.25,31.42,80400.0,31.32,31.45,31.25,31.42,80400.0
2007-11-21 09:30:00,31.33,31.45,31.09,31.09,22400.0,31.33,31.45,31.09,31.09,22400.0
2007-11-21 10:00:00,31.02,31.19,31.02,31.04,23600.0,31.02,31.19,31.02,31.04,23600.0
2007-11-21 10:30:00,31.07,31.07,30.63,30.63,87200.0,31.07,31.07,30.63,30.63,87200.0
2007-11-21 11:00:00,30.65,30.69,30.44,30.54,80000.0,30.65,30.69,30.44,30.54,80000.0
2007-11-21 11:30:00,30.54,30.55,30.24,30.29,103200.0,30.54,30.55,30.24,30.29,103200.0
2007-11-21 12:00:00,30.3,30.34,30.0,30.01,130400.0,30.3,30.34,30.0,30.01,130400.0
2007-11-21 12:30:00,30.02,30.09,29.83,30.05,126400.0,30.02,30.09,29.83,30.05,126400.0
2007-11-21 13:00:00,30.05,30.26,30.05,30.2,62800.0,30.05,30.26,30.05,30.2,62800.0
2007-11-21 13:30:00,30.25,30.26,30.18,30.23,52000.0,30.25,30.26,30.18,30.23,52000.0
2007-11-21 14:00:00,30.26,30.3,30.16,30.3,87600.0,30.26,30.3,30.16,30.3,87600.0
2007-11-21 14:30:00,30.3,30.3,30.19,30.28,97600.0,30.3,30.3,30.19,30.28,97600.0
2007-11-21 15:00:00,30.28,30.29,30.06,30.25,62400.0,30.28,30.29,30.06,30.25,62400.0
2007-11-21 15:30:00,30.21,30.29,29.96,29.98,96800.0,30.21,30.29,29.96,29.98,96800.0
2007-11-23 09:30:00,30.07,30.28,30.07,30.26,36400.0,30.07,30.28,30.07,30.26,36400.0
2007-11-23 10:00:00,30.25,30.26,30.17,30.25,22800.0,30.25,30.26,30.17,30.25,22800.0
2007-11-23 10:30:00,30.24,30.28,30.18,30.24,35200.0,30.24,30.28,30.18,30.24,35200.0
2007-11-23 11:00:00,30.28,30.28,30.22,30.24,23200.0,30.28,30.28,30.22,30.24,23200.0
2007-11-23 11:30:00,30.24,30.25,30.21,30.21,13200.0,30.24,30.25,30.21,30.21,13200.0
2007-11-23 12:00:00,30.19,30.25,30.19,30.25,41600.0,30.19,30.25,30.19,30.25,41600.0
2007-11-23 12:30:00,30.25,30.26,30.18,30.18,100800.0,30.25,30.26,30.18,30.18,100800.0
2007-11-26 09:30:00,29.96,30.4,29.96,30.35,39600.0,29.96,30.4,29.96,30.35,39600.0
2007-11-26 10:00:00,30.4,30.4,30.25,30.25,27200.0,30.4,30.4,30.25,30.25,27200.0
2007-11-26 10:30:00,30.25,30.31,30.21,30.3,33600.0,30.25,30.31,30.21,30.3,33600.0
2007-11-26 11:00:00,30.3,30.33,30.28,30.29,16400.0,30.3,30.33,30.28,30.29,16400.0
2007-11-26 11:30:00,30.32,30.33,30.28,30.3,25600.0,30.32,30.33,30.28,30.3,25600.0
2007-11-26 12:00:00,30.31,30.31,30.3,30.31,24000.0,30.31,30.31,30.3,30.31,24000.0
2007-11-26 12:30:00,30.31,30.37,30.31,30.35,26000.0,30.31,30.37,30.31,30.35,26000.0
2007-11-26 13:00:00,30.35,30.35,30.33,30.34,17600.0,30.35,30.35,30.33,30.34,17600.0
2007-11-26 13:30:00,30.35,30.38,30.35,30.38,18800.0,30.35,30.38,30.35,30.38,18800.0
2007-11-26 14:00:00,30.39,30.39,30.34,30.34,29600.0,30.39,30.39,30.34,30.34,29600.0
2007-11-26 14:30:00,30.36,30.36,30.32,30.34,28000.0,30.36,30.36,30.32,30.34,28000.0
2007-11-26 15:00:00,30.34,30.35,30.18,30.18,29200.0,30.34,30.35,30.18,30.18,29200.0
2007-11-26 15:30:00,30.21,30.25,30.16,30.21,56000.0,30.21,30.25,30.16,30.21,56000.0
2007-11-27 09:30:00,30.49,30.58,29.86,30.03,44600.0,30.49,30.58,29.86,30.03,44600.0
2007-11-27 10:00:00,30.04,30.04,29.86,29.99,29200.0,30.04,30.04,29.86,29.99,29200.0
2007-11-27 10:30:00,29.99,30.0,29.64,29.64,52800.0,29.99,30.0,29.64,29.64,52800.0
2007-11-27 11:00:00,29.61,29.74,29.43,29.43,55800.0,29.61,29.74,29.43,29.43,55800.0
2007-11-27 11:30:00,29.42,29.51,29.24,29.33,57200.0,29.42,29.51,29.24,29.33,57200.0
2007-11-27 12:00:00,29.34,29.53,29.34,29.45,52000.0,29.34,29.53,29.34,29.45,52000.0
2007-11-27 12:30:00,29.44,29.72,29.39,29.68,43800.0,29.44,29.72,29.39,29.68,43800.0
2007-11-27 13:00:00,29.66,29.72,29.63,29.71,27600.0,29.66,29.72,29.63,29.71,27600.0
2007-11-27 13:30:00,29.7,29.72,29.58,29.6,70000.0,29.7,29.72,29.58,29.6,70000.0
2007-11-27 14:00:00,29.6,29.65,29.49,29.65,39800.0,29.6,29.65,29.49,29.65,39800.0
2007-11-27 14:30:00,29.65,29.72,29.57,29.66,45000.0,29.65,29.72,29.57,29.66,45000.0
2007-11-27 15:00:00,29.66,29.79,29.56,29.6,119200.0,29.66,29.79,29.56,29.6,119200.0
2007-11-27 15:30:00,29.58,29.88,29.58,29.86,101400.0,29.58,29.88,29.58,29.86,101400.0
2007-11-28 09:30:00,29.93,30.21,29.71,29.81,30600.0,29.93,30.21,29.71,29.81,30600.0
2007-11-28 10:00:00,29.82,29.82,29.68,29.75,21200.0,29.82,29.82,29.68,29.75,21200.0
2007-11-28 10:30:00,29.74,30.12,29.74,29.98,38400.0,29.74,30.12,29.74,29.98,38400.0
2007-11-28 11:00:00,29.98,30.1,29.98,30.05,19800.0,29.98,30.1,29.98,30.05,19800.0
2007-11-28 11:30:00,30.06,30.21,30.04,30.09,30200.0,30.06,30.21,30.04,30.09,30200.0
2007-11-28 12:00:00,30.08,30.23,30.03,30.17,26600.0,30.08,30.23,30.03,30.17,26600.0
2007-11-28 12:30:00,30.16,30.38,30.16,30.31,178600.0,30.16,30.38,30.16,30.31,178600.0
2007-11-28 13:00:00,30.32,30.38,30.31,30.37,64000.0,30.32,30.38,30.31,30.37,64000.0
2007-11-28 13:30:00,30.38,30.38,30.33,30.37,32200.0,30.38,30.38,30.33,30.37,32200.0
2007-11-28 14:00:00,30.38,30.53,30.37,30.48,49200.0,30.38,30.53,30.37,30.48,49200.0
2007-11-28 14:30:00,30.47,30.5,30.41,30.41,31600.0,30.47,30.5,30.41,30.41,31600.0
2007-11-28 15:00:00,30.42,30.45,30.4,30.45,40800.0,30.42,30.45,30.4,30.45,40800.0
2007-11-28 15:30:00,30.45,30.52,30.33,30.43,113600.0,30.45,30.52,30.33,30.43,113600.0
2007-11-29 09:30:00,30.5,30.5,29.99,30.21,34200.0,30.5,30.5,29.99,30.21,34200.0
2007-11-29 10:00:00,30.22,30.25,30.05,30.15,13400.0,30.22,30.25,30.05,30.15,13400.0
2007-11-29 10:30:00,30.13,30.36,30.13,30.35,21000.0,30.13,30.36,30.13,30.35,21000.0
2007-11-29 11:00:00,30.3,30.31,30.25,30.28,14400.0,30.3,30.31,30.25,30.28,14400.0
2007-11-29 11:30:00,30.27,30.29,30.16,30.16,14200.0,30.27,30.29,30.16,30.16,14200.0
2007-11-29 12:00:00,30.16,30.25,30.14,30.25,16800.0,30.16,30.25,30.14,30.25,16800.0
2007-11-29 12:30:00,30.25,30.28,30.23,30.25,26800.0,30.25,30.28,30.23,30.25,26800.0
2007-11-29 13:00:00,30.25,30.28,30.22,30.25,20000.0,30.25,30.28,30.22,30.25,20000.0
2007-11-29 13:30:00,30.25,30.25,30.24,30.25,44400.0,30.25,30.25,30.24,30.25,44400.0
2007-11-29 14:00:00,30.25,30.27,30.25,30.26,47600.0,30.25,30.27,30.25,30.26,47600.0
2007-11-29 14:30:00,30.26,30.31,30.25,30.31,29600.0,30.26,30.31,30.25,30.31,29600.0
2007-11-29 15:00:00,30.31,30.35,30.23,30.23,32800.0,30.31,30.35,30.23,30.23,32800.0
2007-11-29 15:30:00,30.25,30.29,30.14,30.14,26600.0,30.25,30.29,30.14,30.14,26600.0
2007-11-30 09:30:00,29.86,30.38,29.86,30.25,25800.0,29.86,30.38,29.86,30.25,25800.0
2007-11-30 10:00:00,30.25,30.31,30.08,30.14,42400.0,30.25,30.31,30.08,30.14,42400.0
2007-11-30 10:30:00,30.15,30.25,30.15,30.22,27200.0,30.15,30.25,30.15,30.22,27200.0
2007-11-30 11:00:00,30.22,30.27,30.12,30.15,28000.0,30.22,30.27,30.12,30.15,28000.0
2007-11-30 11:30:00,30.14,30.25,30.13,30.25,21000.0,30.14,30.25,30.13,30.25,21000.0
2007-11-30 12:00:00,30.25,30.29,30.22,30.23,19800.0,30.25,30.29,30.22,30.23,19800.0
2007-11-30 12:30:00,30.24,30.26,30.2,30.2,23800.0,30.24,30.26,30.2,30.2,23800.0
2007-11-30 13:00:00,30.2,30.31,30.2,30.31,17800.0,30.2,30.31,30.2,30.31,17800.0
2007-11-30 13:30:00,30.31,30.34,30.23,30.24,37000.0,30.31,30.34,30.23,30.24,37000.0
2007-11-30 14:00:00,30.22,30.28,30.02,30.08,59000.0,30.22,30.28,30.02,30.08,59000.0
2007-11-30 14:30:00,30.08,30.24,30.07,30.1,31200.0,30.08,30.24,30.07,30.1,31200.0
2007-11-30 15:00:00,30.11,30.25,30.08,30.25,37000.0,30.11,30.25,30.08,30.25,37000.0
2007-11-30 15:30:00,30.27,30.28,30.19,30.25,110800.0,30.27,30.28,30.19,30.25,110800.0
2007-12-03 09:30:00,30.25,30.28,29.81,30.06,29600.0,30.25,30.28,29.81,30.06,29600.0
2007-12-03 10:00:00,30.06,30.06,29.88,29.99,30400.0,30.06,30.06,29.88,29.99,30400.0
2007-12-03 10:30:00,30.0,30.0,29.91,29.93,35000.0,30.0,30.0,29.91,29.93,35000.0
2007-12-03 11:00:00,29.95,29.99,29.81,29.89,29000.0,29.95,29.99,29.81,29.89,29000.0
2007-12-03 11:30:00,29.91,29.97,29.91,29.96,19800.0,29.91,29.97,29.91,29.96,19800.0
2007-12-03 12:00:00,29.93,29.96,29.93,29.93,11800.0,29.93,29.96,29.93,29.93,11800.0
2007-12-03 12:30:00,29.94,29.94,29.86,29.86,19000.0,29.94,29.94,29.86,29.86,19000.0
2007-12-03 13:00:00,29.89,29.93,29.79,29.88,37600.0,29.89,29.93,29.79,29.88,37600.0
2007-12-03 13:30:00,29.89,29.93,29.84,29.92,19400.0,29.89,29.93,29.84,29.92,19400.0
2007-12-03 14:00:00,29.93,29.93,29.86,29.9,18400.0,29.93,29.93,29.86,29.9,18400.0
2007-12-03 14:30:00,29.91,29.99,29.91,29.96,23400.0,29.91,29.99,29.91,29.96,23400.0
2007-12-03 15:00:00,29.96,29.97,29.89,29.97,23400.0,29.96,29.97,29.89,29.97,23400.0
2007-12-03 15:30:00,29.97,30.0,29.86,29.88,93400.0,29.97,30.0,29.86,29.88,93400.0
2007-12-04 09:30:00,29.68,29.95,29.65,29.83,16600.0,29.68,29.95,29.65,29.83,16600.0
2007-12-04 10:00:00,29.9,29.94,29.81,29.93,8000.0,29.9,29.94,29.81,29.93,8000.0
2007-12-04 10:30:00,29.98,30.07,29.95,29.99,8600.0,29.98,30.07,29.95,29.99,8600.0
2007-12-04 11:00:00,29.98,30.09,29.93,30.03,12800.0,29.98,30.09,29.93,30.03,12800.0
2007-12-04 11:30:00,30.02,30.03,29.94,29.97,17800.0,30.02,30.03,29.94,29.97,17800.0
2007-12-04 12:00:00,29.97,29.98,29.96,29.96,21000.0,29.97,29.98,29.96,29.96,21000.0
2007-12-04 12:30:00,29.97,29.99,29.96,29.97,12200.0,29.97,29.99,29.96,29.97,12200.0
2007-12-04 13:00:00,29.96,29.98,29.89,29.92,14000.0,29.96,29.98,29.89,29.92,14000.0
2007-12-04 13:30:00,29.9,29.94,29.55,29.65,98400.0,29.9,29.94,29.55,29.65,98400.0
2007-12-04 14:00:00,29.64,29.75,29.59,29.74,39400.0,29.64,29.75,29.59,29.74,39400.0
2007-12-04 14:30:00,29.76,29.9,29.74,29.9,28400.0,29.76,29.9,29.74,29.9,28400.0
2007-12-04 15:00:00,29.9,30.07,29.88,30.05,57200.0,29.9,30.07,29.88,30.05,57200.0
2007-12-04 15:30:00,30.03,30.1,29.86,30.03,88400.0,30.03,30.1,29.86,30.03,88400.0
2007-12-05 09:30:00,30.15,30.18,29.57,30.09,21200.0,30.15,30.18,29.57,30.09,21200.0
2007-12-05 10:00:00,30.11,30.15,30.04,30.11,29600.0,30.11,30.15,30.04,30.11,29600.0
2007-12-05 10:30:00,30.11,30.13,30.05,30.05,59800.0,30.11,30.13,30.05,30.05,59800.0
2007-12-05 11:00:00,30.04,30.04,29.85,29.86,44200.0,30.04,30.04,29.85,29.86,44200.0
2007-12-05 11:30:00,29.89,29.89,29.81,29.83,17800.0,29.89,29.89,29.81,29.83,17800.0
2007-12-05 12:00:00,29.83,29.84,29.61,29.79,58200.0,29.83,29.84,29.61,29.79,58200.0
2007-12-05 12:30:00,29.79,29.85,29.72,29.8,34200.0,29.79,29.85,29.72,29.8,34200.0
2007-12-05 13:00:00,29.79,29.8,29.75,29.76,14200.0,29.79,29.8,29.75,29.76,14200.0
2007-12-05 13:30:00,29.75,29.9,29.73,29.75,20200.0,29.75,29.9,29.73,29.75,20200.0
2007-12-05 14:00:00,29.75,29.77,29.74,29.75,32000.0,29.75,29.77,29.74,29.75,32000.0
2007-12-05 14:30:00,29.75,29.75,29.65,29.7,40400.0,29.75,29.75,29.65,29.7,40400.0
2007-12-05 15:00:00,29.69,29.71,29.68,29.7,43600.0,29.69,29.71,29.68,29.7,43600.0
2007-12-05 15:30:00,29.7,29.82,29.64,29.75,78800.0,29.7,29.82,29.64,29.75,78800.0
2007-12-06 09:30:00,29.52,29.83,29.5,29.8,17200.0,29.52,29.83,29.5,29.8,17200.0
2007-12-06 10:00:00,29.79,29.93,29.67,29.69,31200.0,29.79,29.93,29.67,29.69,31200.0
2007-12-06 10:30:00,29.71,29.75,29.68,29.71,29200.0,29.71,29.75,29.68,29.71,29200.0
2007-12-06 11:00:00,29.71,29.81,29.61,29.75,55000.0,29.71,29.81,29.61,29.75,55000.0
2007-12-06 11:30:00,29.74,29.8,29.7,29.79,16600.0,29.74,29.8,29.7,29.79,16600.0
2007-12-06 12:00:00,29.79,29.85,29.72,29.75,20400.0,29.79,29.85,29.72,29.75,20400.0
2007-12-06 12:30:00,29.75,29.75,29.7,29.71,12400.0,29.75,29.75,29.7,29.71,12400.0
2007-12-06 13:00:00,29.73,29.75,29.69,29.7,13400.0,29.73,29.75,29.69,29.7,13400.0
2007-12-06 13:30:00,29.7,29.75,29.65,29.74,22400.0,29.7,29.75,29.65,29.74,22400.0
2007-12-06 14:00:00,29.73,29.75,29.71,29.73,20200.0,29.73,29.75,29.71,29.73,20200.0
2007-12-06 14:30:00,29.74,29.8,29.73,29.78,47200.0,29.74,29.8,29.73,29.78,47200.0
2007-12-06 15:00:00,29.77,29.78,29.68,29.74,24000.0,29.77,29.78,29.68,29.74,24000.0
2007-12-06 15:30:00,29.72,29.77,29.7,29.74,25600.0,29.72,29.77,29.7,29.74,25600.0
2007-12-07 09:30:00,29.8,29.85,29.47,29.65,13200.0,29.8,29.85,29.47,29.65,13200.0
2007-12-07 10:00:00,29.68,29.8,29.68,29.8,26000.0,29.68,29.8,29.68,29.8,26000.0
2007-12-07 10:30:00,29.78,29.81,29.66,29.66,19400.0,29.78,29.81,29.66,29.66,19400.0
2007-12-07 11:00:00,29.68,29.75,29.67,29.74,39600.0,29.68,29.75,29.67,29.74,39600.0
2007-12-07 11:30:00,29.74,29.78,29.71,29.75,19200.0,29.74,29.78,29.71,29.75,19200.0
2007-12-07 12:00:00,29.77,29.79,29.61,29.71,22000.0,29.77,29.79,29.61,29.71,22000.0
2007-12-07 12:30:00,29.71,29.74,29.63,29.66,18000.0,29.71,29.74,29.63,29.66,18000.0
2007-12-07 13:00:00,29.67,29.73,29.63,29.68,15400.0,29.67,29.73,29.63,29.68,15400.0
2007-12-07 13:30:00,29.68,29.73,29.64,29.64,16000.0,29.68,29.73,29.64,29.64,16000.0
2007-12-07 14:00:00,29.65,29.65,29.59,29.6,16600.0,29.65,29.65,29.59,29.6,16600.0
2007-12-07 14:30:00,29.61,29.64,29.59,29.6,23400.0,29.61,29.64,29.59,29.6,23400.0
2007-12-07 15:00:00,29.61,29.63,29.56,29.58,19800.0,29.61,29.63,29.56,29.58,19800.0
2007-12-07 15:30:00,29.59,29.6,29.48,29.59,32800.0,29.59,29.6,29.48,29.59,32800.0
2007-12-10 09:30:00,29.6,29.72,29.32,29.59,49800.0,29.6,29.72,29.32,29.59,49800.0
2007-12-10 10:00:00,29.49,29.69,29.45,29.63,25200.0,29.49,29.69,29.45,29.63,25200.0
2007-12-10 10:30:00,29.62,29.72,29.61,29.7,27800.0,29.62,29.72,29.61,29.7,27800.0
2007-12-10 11:00:00,29.7,29.85,29.69,29.83,17800.0,29.7,29.85,29.69,29.83,17800.0
2007-12-10 11:30:00,29.83,29.86,29.77,29.81,48600.0,29.83,29.86,29.77,29.81,48600.0
2007-12-10 12:00:00,29.81,29.81,29.8,29.8,30200.0,29.81,29.81,29.8,29.8,30200.0
2007-12-10 12:30:00,29.8,29.85,28.3,29.85,108000.0,29.8,29.85,28.3,29.85,108000.0
2007-12-10 13:00:00,29.88,29.93,29.83,29.86,42000.0,29.88,29.93,29.83,29.86,42000.0
2007-12-10 13:30:00,29.86,29.87,29.83,29.86,20800.0,29.86,29.87,29.83,29.86,20800.0
2007-12-10 14:00:00,29.86,29.89,29.82,29.88,17400.0,29.86,29.89,29.82,29.88,17400.0
2007-12-10 14:30:00,29.88,29.9,29.82,29.88,21600.0,29.88,29.9,29.82,29.88,21600.0
2007-12-10 15:00:00,29.88,30.04,29.85,29.85,84400.0,29.88,30.04,29.85,29.85,84400.0
2007-12-10 15:30:00,29.85,29.97,29.83,29.89,40600.0,29.85,29.97,29.83,29.89,40600.0
2007-12-11 09:30:00,30.05,30.16,29.91,30.06,32200.0,30.05,30.16,29.91,30.06,32200.0
2007-12-11 10:00:00,30.12,30.18,30.1,30.18,16600.0,30.12,30.18,30.1,30.18,16600.0
2007-12-11 10:30:00,30.17,30.25,30.16,30.22,24200.0,30.17,30.25,30.16,30.22,24200.0
2007-12-11 11:00:00,30.24,30.24,30.13,30.2,12200.0,30.24,30.24,30.13,30.2,12200.0
2007-12-11 11:30:00,30.21,30.31,30.21,30.31,40800.0,30.21,30.31,30.21,30.31,40800.0
2007-12-11 12:00:00,30.31,30.35,30.28,30.3,29200.0,30.31,30.35,30.28,30.3,29200.0
2007-12-11 12:30:00,30.3,30.38,30.28,30.32,65200.0,30.3,30.38,30.28,30.32,65200.0
2007-12-11 13:00:00,30.34,30.36,30.28,30.3,31600.0,30.34,30.36,30.28,30.3,31600.0
2007-12-11 13:30:00,30.3,30.37,30.28,30.29,81400.0,30.3,30.37,30.28,30.29,81400.0
2007-12-11 14:00:00,30.29,30.34,30.02,30.02,62200.0,30.29,30.34,30.02,30.02,62200.0
2007-12-11 14:30:00,30.08,30.19,30.0,30.04,29200.0,30.08,30.19,30.0,30.04,29200.0
2007-12-11 15:00:00,30.06,30.1,30.02,30.05,16000.0,30.06,30.1,30.02,30.05,16000.0
2007-12-11 15:30:00,30.06,30.09,29.95,29.95,46600.0,30.06,30.09,29.95,29.95,46600.0
2007-12-12 09:30:00,30.21,30.26,30.04,30.23,45400.0,30.21,30.26,30.04,30.23,45400.0
2007-12-12 10:00:00,30.29,30.3,30.21,30.21,39200.0,30.29,30.3,30.21,30.21,39200.0
2007-12-12 10:30:00,30.23,30.25,30.12,30.21,30200.0,30.23,30.25,30.12,30.21,30200.0
2007-12-12 11:00:00,30.22,30.25,30.19,30.25,17000.0,30.22,30.25,30.19,30.25,17000.0
2007-12-12 11:30:00,30.23,30.25,30.22,30.25,7600.0,30.23,30.25,30.22,30.25,7600.0
2007-12-12 12:00:00,30.25,30.25,30.09,30.16,20600.0,30.25,30.25,30.09,30.16,20600.0
2007-12-12 12:30:00,30.14,30.14,29.97,30.03,30800.0,30.14,30.14,29.97,30.03,30800.0
2007-12-12 13:00:00,30.02,30.15,30.0,30.08,22000.0,30.02,30.15,30.0,30.08,22000.0
2007-12-12 13:30:00,30.09,30.17,30.09,30.16,13800.0,30.09,30.17,30.09,30.16,13800.0
2007-12-12 14:00:00,30.16,30.25,30.16,30.16,27000.0,30.16,30.25,30.16,30.16,27000.0
2007-12-12 14:30:00,30.15,30.22,30.15,30.19,11200.0,30.15,30.22,30.15,30.19,11200.0
2007-12-12 15:00:00,30.18,30.18,30.0,30.0,19200.0,30.18,30.18,30.0,30.0,19200.0
2007-12-12 15:30:00,30.01,30.2,29.99,30.1,39000.0,30.01,30.2,29.99,30.1,39000.0
2007-12-13 09:30:00,30.12,30.27,29.91,30.22,26600.0,30.12,30.27,29.91,30.22,26600.0
2007-12-13 10:00:00,30.2,30.25,30.17,30.2,20000.0,30.2,30.25,30.17,30.2,20000.0
2007-12-13 10:30:00,30.22,30.23,30.16,30.21,14000.0,30.22,30.23,30.16,30.21,14000.0
2007-12-13 11:00:00,30.21,30.25,30.21,30.25,17000.0,30.21,30.25,30.21,30.25,17000.0
2007-12-13 11:30:00,30.25,30.44,30.25,30.43,109400.0,30.25,30.44,30.25,30.43,109400.0
2007-12-13 12:00:00,30.43,30.5,30.38,30.39,21600.0,30.43,30.5,30.38,30.39,21600.0
2007-12-13 12:30:00,30.4,30.5,30.36,30.36,32800.0,30.4,30.5,30.36,30.36,32800.0
2007-12-13 13:00:00,30.38,30.5,30.3,30.33,28400.0,30.38,30.5,30.3,30.33,28400.0
2007-12-13 13:30:00,30.34,30.36,30.33,30.33,9800.0,30.34,30.36,30.33,30.33,9800.0
2007-12-13 14:00:00,30.33,30.41,30.31,30.36,24000.0,30.33,30.41,30.31,30.36,24000.0
2007-12-13 14:30:00,30.35,30.38,30.34,30.35,13000.0,30.35,30.38,30.34,30.35,13000.0
2007-12-13 15:00:00,30.36,30.36,30.31,30.33,25600.0,30.36,30.36,30.31,30.33,25600.0
2007-12-13 15:30:00,30.39,30.53,30.38,30.48,52800.0,30.39,30.53,30.38,30.48,52800.0
2007-12-14 09:30:00,30.97,31.0,30.6,30.79,73800.0,30.97,31.0,30.6,30.79,73800.0
2007-12-14 10:00:00,30.79,30.94,30.73,30.9,65200.0,30.79,30.94,30.73,30.9,65200.0
2007-12-14 10:30:00,30.89,31.03,30.89,30.99,58600.0,30.89,31.03,30.89,30.99,58600.0
2007-12-14 11:00:00,30.98,31.0,30.81,30.81,24400.0,30.98,31.0,30.81,30.81,24400.0
2007-12-14 11:30:00,30.79,30.93,30.74,30.86,20200.0,30.79,30.93,30.74,30.86,20200.0
2007-12-14 12:00:00,30.86,30.88,30.78,30.82,12600.0,30.86,30.88,30.78,30.82,12600.0
2007-12-14 12:30:00,30.84,30.84,30.75,30.77,11800.0,30.84,30.84,30.75,30.77,11800.0
2007-12-14 13:00:00,30.79,30.79,30.71,30.72,10800.0,30.79,30.79,30.71,30.72,10800.0
2007-12-14 13:30:00,30.71,30.71,30.52,30.54,24600.0,30.71,30.71,30.52,30.54,24600.0
2007-12-14 14:00:00,30.54,30.54,30.4,30.5,48400.0,30.54,30.54,30.4,30.5,48400.0
2007-12-14 14:30:00,30.5,30.5,30.39,30.39,38400.0,30.5,30.5,30.39,30.39,38400.0
2007-12-14 15:00:00,30.39,30.45,30.34,30.4,33400.0,30.39,30.45,30.34,30.4,33400.0
2007-12-14 15:30:00,30.39,30.53,30.34,30.48,67600.0,30.39,30.53,30.34,30.48,67600.0
2007-12-17 09:30:00,30.22,30.39,29.88,29.95,38400.0,30.22,30.39,29.88,29.95,38400.0
2007-12-17 10:00:00,30.0,30.04,29.93,30.0,22800.0,30.0,30.04,29.93,30.0,22800.0
2007-12-17 10:30:00,29.99,30.0,29.88,29.89,22400.0,29.99,30.0,29.88,29.89,22400.0
2007-12-17 11:00:00,29.93,29.95,29.88,29.91,33400.0,29.93,29.95,29.88,29.91,33400.0
2007-12-17 11:30:00,29.93,29.99,29.82,29.85,18400.0,29.93,29.99,29.82,29.85,18400.0
2007-12-17 12:00:00,29.84,29.84,29.5,29.52,47800.0,29.84,29.84,29.5,29.52,47800.0
2007-12-17 12:30:00,29.54,29.85,29.54,29.8,32000.0,29.54,29.85,29.54,29.8,32000.0
2007-12-17 13:00:00,29.86,29.91,29.75,29.75,30800.0,29.86,29.91,29.75,29.75,30800.0
2007-12-17 13:30:00,29.74,29.75,29.65,29.66,10600.0,29.74,29.75,29.65,29.66,10600.0
2007-12-17 14:00:00,29.65,29.74,29.6,29.74,16200.0,29.65,29.74,29.6,29.74,16200.0
2007-12-17 14:30:00,29.74,29.79,29.61,29.63,15200.0,29.74,29.79,29.61,29.63,15200.0
2007-12-17 15:00:00,29.63,29.74,29.61,29.69,20400.0,29.63,29.74,29.61,29.69,20400.0
2007-12-17 15:30:00,29.67,29.78,29.5,29.5,30400.0,29.67,29.78,29.5,29.5,30400.0
2007-12-18 09:30:00,29.57,29.57,29.39,29.51,23400.0,29.57,29.57,29.39,29.51,23400.0
2007-12-18 10:00:00,29.51,29.59,29.42,29.51,26400.0,29.51,29.59,29.42,29.51,26400.0
2007-12-18 10:30:00,29.48,29.5,29.31,29.35,22400.0,29.48,29.5,29.31,29.35,22400.0
2007-12-18 11:00:00,29.35,29.35,29.02,29.05,57600.0,29.35,29.35,29.02,29.05,57600.0
2007-12-18 11:30:00,29.04,29.04,28.41,28.41,146800.0,29.04,29.04,28.41,28.41,146800.0
2007-12-18 12:00:00,28.46,28.5,28.16,28.23,87000.0,28.46,28.5,28.16,28.23,87000.0
2007-12-18 12:30:00,28.21,28.29,27.88,27.98,86400.0,28.21,28.29,27.88,27.98,86400.0
2007-12-18 13:00:00,27.97,28.04,27.93,28.01,100800.0,27.97,28.04,27.93,28.01,100800.0
2007-12-18 13:30:00,28.0,28.53,28.0,28.52,55800.0,28.0,28.53,28.0,28.52,55800.0
2007-12-18 14:00:00,28.5,28.55,28.46,28.53,77600.0,28.5,28.55,28.46,28.53,77600.0
2007-12-18 14:30:00,28.53,28.54,28.44,28.5,45200.0,28.53,28.54,28.44,28.5,45200.0
2007-12-18 15:00:00,28.5,28.5,28.46,28.5,65000.0,28.5,28.5,28.46,28.5,65000.0
2007-12-18 15:30:00,28.49,28.5,28.22,28.35,102600.0,28.49,28.5,28.22,28.35,102600.0
2007-12-19 09:30:00,28.03,28.84,28.03,28.53,58000.0,28.03,28.84,28.03,28.53,58000.0
2007-12-19 10:00:00,28.5,28.55,28.43,28.51,32600.0,28.5,28.55,28.43,28.51,32600.0
2007-12-19 10:30:00,28.5,28.61,28.5,28.61,166600.0,28.5,28.61,28.5,28.61,166600.0
2007-12-19 11:00:00,28.63,29.3,28.61,29.2,111000.0,28.63,29.3,28.61,29.2,111000.0
2007-12-19 11:30:00,29.18,29.43,29.16,29.4,37000.0,29.18,29.43,29.16,29.4,37000.0
2007-12-19 12:00:00,29.41,29.74,29.41,29.6,42600.0,29.41,29.74,29.41,29.6,42600.0
2007-12-19 12:30:00,29.62,29.75,29.51,29.66,34400.0,29.62,29.75,29.51,29.66,34400.0
2007-12-19 13:00:00,29.66,29.72,29.53,29.7,37800.0,29.66,29.72,29.53,29.7,37800.0
2007-12-19 13:30:00,29.71,29.83,29.52,29.52,34200.0,29.71,29.83,29.52,29.52,34200.0
2007-12-19 14:00:00,29.51,29.56,29.45,29.53,36000.0,29.51,29.56,29.45,29.53,36000.0
2007-12-19 14:30:00,29.53,29.59,29.46,29.53,20800.0,29.53,29.59,29.46,29.53,20800.0
2007-12-19 15:00:00,29.5,29.5,29.29,29.31,44400.0,29.5,29.5,29.29,29.31,44400.0
2007-12-19 15:30:00,29.31,29.5,29.27,29.32,44400.0,29.31,29.5,29.27,29.32,44400.0
2007-12-20 09:30:00,29.3,29.73,29.25,29.62,15800.0,29.3,29.73,29.25,29.62,15800.0
2007-12-20 10:00:00,29.66,29.79,29.66,29.75,17400.0,29.66,29.79,29.66,29.75,17400.0
2007-12-20 10:30:00,29.74,29.78,29.73,29.73,18600.0,29.74,29.78,29.73,29.73,18600.0
2007-12-20 11:00:00,29.72,29.79,29.64,29.77,61200.0,29.72,29.79,29.64,29.77,61200.0
2007-12-20 11:30:00,29.79,29.83,29.75,29.79,20400.0,29.79,29.83,29.75,29.79,20400.0
2007-12-20 12:00:00,29.78,29.83,29.74,29.83,28400.0,29.78,29.83,29.74,29.83,28400.0
2007-12-20 12:30:00,29.83,29.88,29.75,29.75,13600.0,29.83,29.88,29.75,29.75,13600.0
2007-12-20 13:00:00,29.74,29.75,29.53,29.6,18000.0,29.74,29.75,29.53,29.6,18000.0
2007-12-20 13:30:00,29.61,29.7,29.52,29.56,14400.0,29.61,29.7,29.52,29.56,14400.0
2007-12-20 14:00:00,29.59,29.64,29.41,29.46,29600.0,29.59,29.64,29.41,29.46,29600.0
2007-12-20 14:30:00,29.46,29.5,29.3,29.3,38800.0,29.46,29.5,29.3,29.3,38800.0
2007-12-20 15:00:00,29.33,29.33,29.08,29.08,71800.0,29.33,29.33,29.08,29.08,71800.0
2007-12-20 15:30:00,29.05,29.21,28.92,29.07,132200.0,29.05,29.21,28.92,29.07,132200.0
2007-12-21 09:30:00,29.07,29.32,28.95,29.01,56400.0,29.07,29.32,28.95,29.01,56400.0
2007-12-21 10:00:00,29.06,29.21,29.0,29.05,35800.0,29.06,29.21,29.0,29.05,35800.0
2007-12-21 10:30:00,29.05,29.06,28.97,28.99,34800.0,29.05,29.06,28.97,28.99,34800.0
2007-12-21 11:00:00,28.98,29.0,28.9,28.93,37200.0,28.98,29.0,28.9,28.93,37200.0
2007-12-21 11:30:00,28.95,29.0,28.9,29.0,27200.0,28.95,29.0,28.9,29.0,27200.0
2007-12-21 12:00:00,29.0,29.25,29.0,29.25,44600.0,29.0,29.25,29.0,29.25,44600.0
2007-12-21 12:30:00,29.22,29.39,29.2,29.34,45400.0,29.22,29.39,29.2,29.34,45400.0
2007-12-21 13:00:00,29.34,29.49,29.34,29.47,51200.0,29.34,29.49,29.34,29.47,51200.0
2007-12-21 13:30:00,29.46,29.56,29.46,29.55,33800.0,29.46,29.56,29.46,29.55,33800.0
2007-12-21 14:00:00,29.56,29.69,29.55,29.69,26400.0,29.56,29.69,29.55,29.69,26400.0
2007-12-21 14:30:00,29.68,29.71,29.65,29.68,20600.0,29.68,29.71,29.65,29.68,20600.0
2007-12-21 15:00:00,29.67,29.74,29.61,29.65,38800.0,29.67,29.74,29.61,29.65,38800.0
2007-12-21 15:30:00,29.66,29.68,29.33,29.33,139600.0,29.66,29.68,29.33,29.33,139600.0
2007-12-24 09:30:00,29.45,29.68,29.28,29.49,27000.0,29.45,29.68,29.28,29.49,27000.0
2007-12-24 10:00:00,29.56,29.7,29.48,29.67,12200.0,29.56,29.7,29.48,29.67,12200.0
2007-12-24 10:30:00,29.68,29.82,29.65,29.8,11800.0,29.68,29.82,29.65,29.8,11800.0
2007-12-24 11:00:00,29.8,29.8,29.65,29.67,12400.0,29.8,29.8,29.65,29.67,12400.0
2007-12-24 11:30:00,29.68,29.76,29.66,29.7,13000.0,29.68,29.76,29.66,29.7,13000.0
2007-12-24 12:00:00,29.7,29.73,29.66,29.67,11400.0,29.7,29.73,29.66,29.67,11400.0
2007-12-24 12:30:00,29.67,29.74,29.59,29.65,20000.0,29.67,29.74,29.59,29.65,20000.0
2007-12-24 13:00:00,29.74,29.74,29.65,29.65,14400.0,29.74,29.74,29.65,29.65,14400.0
2007-12-24 13:30:00,29.65,29.65,29.65,29.65,0.0,29.65,29.65,29.65,29.65,0.0
2007-12-24 14:00:00,29.65,29.65,29.65,29.65,0.0,29.65,29.65,29.65,29.65,0.0
2007-12-24 14:30:00,29.65,29.65,29.65,29.65,0.0,29.65,29.65,29.65,29.65,0.0
2007-12-24 15:00:00,29.65,29.65,29.65,29.65,0.0,29.65,29.65,29.65,29.65,0.0
2007-12-24 15:30:00,29.65,29.65,29.65,29.65,0.0,29.65,29.65,29.65,29.65,0.0
2007-12-26 09:30:00,29.89,29.89,29.28,29.68,15200.0,29.89,29.89,29.28,29.68,15200.0
2007-12-26 10:00:00,29.61,29.61,29.46,29.5,11200.0,29.61,29.61,29.46,29.5,11200.0
2007-12-26 10:30:00,29.55,29.68,29.55,29.68,10400.0,29.55,29.68,29.55,29.68,10400.0
2007-12-26 11:00:00,29.67,29.8,29.6,29.61,23600.0,29.67,29.8,29.6,29.61,23600.0
2007-12-26 11:30:00,29.59,29.65,29.58,29.63,15400.0,29.59,29.65,29.58,29.63,15400.0
2007-12-26 12:00:00,29.63,29.63,29.55,29.55,8600.0,29.63,29.63,29.55,29.55,8600.0
2007-12-26 12:30:00,29.56,29.72,29.5,29.67,31200.0,29.56,29.72,29.5,29.67,31200.0
2007-12-26 13:00:00,29.68,29.81,29.68,29.81,10400.0,29.68,29.81,29.68,29.81,10400.0
2007-12-26 13:30:00,29.82,29.87,29.81,29.84,11600.0,29.82,29.87,29.81,29.84,11600.0
2007-12-26 14:00:00,29.85,29.86,29.68,29.68,18400.0,29.85,29.86,29.68,29.68,18400.0
2007-12-26 14:30:00,29.68,29.96,29.68,29.87,23200.0,29.68,29.96,29.68,29.87,23200.0
2007-12-26 15:00:00,29.86,29.86,29.63,29.65,16400.0,29.86,29.86,29.63,29.65,16400.0
2007-12-26 15:30:00,29.63,29.75,29.6,29.68,22000.0,29.63,29.75,29.6,29.68,22000.0
2007-12-27 09:30:00,29.64,29.86,29.08,29.5,19600.0,29.64,29.86,29.08,29.5,19600.0
2007-12-27 10:00:00,29.48,29.54,29.45,29.54,10200.0,29.48,29.54,29.45,29.54,10200.0
2007-12-27 10:30:00,29.56,29.66,29.5,29.65,17400.0,29.56,29.66,29.5,29.65,17400.0
2007-12-27 11:00:00,29.64,29.66,29.5,29.52,23000.0,29.64,29.66,29.5,29.52,23000.0
2007-12-27 11:30:00,29.58,29.58,29.47,29.5,5600.0,29.58,29.58,29.47,29.5,5600.0
2007-12-27 12:00:00,29.47,29.47,29.27,29.27,15000.0,29.47,29.47,29.27,29.27,15000.0
2007-12-27 12:30:00,29.29,29.5,29.29,29.4,35200.0,29.29,29.5,29.29,29.4,35200.0
2007-12-27 13:00:00,29.41,29.53,29.39,29.52,7400.0,29.41,29.53,29.39,29.52,7400.0
2007-12-27 13:30:00,29.5,29.61,29.47,29.5,15200.0,29.5,29.61,29.47,29.5,15200.0
2007-12-27 14:00:00,29.5,29.66,29.49,29.66,18000.0,29.5,29.66,29.49,29.66,18000.0
2007-12-27 14:30:00,29.65,29.66,29.49,29.65,28400.0,29.65,29.66,29.49,29.65,28400.0
2007-12-27 15:00:00,29.63,29.72,29.59,29.68,37400.0,29.63,29.72,29.59,29.68,37400.0
2007-12-27 15:30:00,29.64,29.75,29.58,29.75,92400.0,29.64,29.75,29.58,29.75,92400.0
2007-12-28 09:30:00,29.75,29.75,29.3,29.39,32200.0,29.75,29.75,29.3,29.39,32200.0
2007-12-28 10:00:00,29.36,29.36,29.09,29.16,25200.0,29.36,29.36,29.09,29.16,25200.0
2007-12-28 10:30:00,29.16,29.24,28.99,29.03,28000.0,29.16,29.24,28.99,29.03,28000.0
2007-12-28 11:00:00,29.04,29.53,29.02,29.15,84000.0,29.04,29.53,29.02,29.15,84000.0
2007-12-28 11:30:00,29.1,29.18,29.08,29.16,8000.0,29.1,29.18,29.08,29.16,8000.0
2007-12-28 12:00:00,29.23,29.29,29.18,29.29,15800.0,29.23,29.29,29.18,29.29,15800.0
2007-12-28 12:30:00,29.29,29.33,29.16,29.18,18200.0,29.29,29.33,29.16,29.18,18200.0
2007-12-28 13:00:00,29.2,29.36,29.13,29.35,19800.0,29.2,29.36,29.13,29.35,19800.0
2007-12-28 13:30:00,29.33,29.38,29.23,29.33,44400.0,29.33,29.38,29.23,29.33,44400.0
2007-12-28 14:00:00,29.33,29.4,29.28,29.33,10800.0,29.33,29.4,29.28,29.33,10800.0
2007-12-28 14:30:00,29.33,29.35,29.15,29.2,14600.0,29.33,29.35,29.15,29.2,14600.0
2007-12-28 15:00:00,29.18,29.3,29.16,29.27,13200.0,29.18,29.3,29.16,29.27,13200.0
2007-12-28 15:30:00,29.27,29.28,29.15,29.2,26400.0,29.27,29.28,29.15,29.2,26400.0
2007-12-31 09:30:00,28.93,29.59,28.93,29.27,38800.0,28.93,29.59,28.93,29.27,38800.0
2007-12-31 10:00:00,29.32,29.54,29.29,29.32,20000.0,29.32,29.54,29.29,29.32,20000.0
2007-12-31 10:30:00,29.34,29.34,29.19,29.19,8200.0,29.34,29.34,29.19,29.19,8200.0
2007-12-31 11:00:00,29.21,29.38,29.2,29.38,19600.0,29.21,29.38,29.2,29.38,19600.0
2007-12-31 11:30:00,29.36,29.49,29.36,29.49,10400.0,29.36,29.49,29.36,29.49,10400.0
2007-12-31 12:00:00,29.45,29.58,29.45,29.5,21800.0,29.45,29.58,29.45,29.5,21800.0
2007-12-31 12:30:00,29.48,29.48,29.05,29.24,52000.0,29.48,29.48,29.05,29.24,52000.0
2007-12-31 13:00:00,29.22,29.47,29.19,29.43,16200.0,29.22,29.47,29.19,29.43,16200.0
2007-12-31 13:30:00,29.41,29.6,29.29,29.43,15600.0,29.41,29.6,29.29,29.43,15600.0
2007-12-31 14:00:00,29.43,29.43,29.29,29.35,11600.0,29.43,29.43,29.29,29.35,11600.0
2007-12-31 14:30:00,29.35,29.51,29.34,29.46,18000.0,29.35,29.51,29.34,29.46,18000.0
2007-12-31 15:00:00,29.46,29.54,29.45,29.49,16400.0,29.46,29.54,29.45,29.49,16400.0
2007-12-31 15:30:00,29.47,29.49,29.32,29.32,28000.0,29.47,29.49,29.32,29.32,28000.0
2008-01-02 09:30:00,29.11,29.55,29.11,29.52,61600.0,29.11,29.55,29.11,29.52,61600.0
2008-01-02 10:00:00,29.5,29.5,29.22,29.25,41400.0,29.5,29.5,29.22,29.25,41400.0
2008-01-02 10:30:00,29.25,29.27,29.15,29.15,29400.0,29.25,29.27,29.15,29.15,29400.0
2008-01-02 11:00:00,29.16,29.21,29.05,29.1,48800.0,29.16,29.21,29.05,29.1,48800.0
2008-01-02 11:30:00,29.1,29.11,28.96,29.09,28800.0,29.1,29.11,28.96,29.09,28800.0
2008-01-02 12:00:00,29.08,29.09,29.02,29.07,15200.0,29.08,29.09,29.02,29.07,15200.0
2008-01-02 12:30:00,29.06,29.13,28.97,29.03,30400.0,29.06,29.13,28.97,29.03,30400.0
2008-01-02 13:00:00,29.03,29.03,28.98,29.0,17200.0,29.03,29.03,28.98,29.0,17200.0
2008-01-02 13:30:00,29.04,29.15,29.04,29.1,27400.0,29.04,29.15,29.04,29.1,27400.0
2008-01-02 14:00:00,29.13,29.32,29.13,29.22,27400.0,29.13,29.32,29.13,29.22,27400.0
2008-01-02 14:30:00,29.25,29.26,29.03,29.05,27200.0,29.25,29.26,29.03,29.05,27200.0
2008-01-02 15:00:00,29.02,29.02,28.86,28.88,27000.0,29.02,29.02,28.86,28.88,27000.0
2008-01-02 15:30:00,28.86,29.09,28.75,29.09,65200.0,28.86,29.09,28.75,29.09,65200.0
2008-01-03 09:30:00,29.27,29.42,29.18,29.31,11400.0,29.27,29.42,29.18,29.31,11400.0
2008-01-03 10:00:00,29.33,29.49,29.33,29.35,12400.0,29.33,29.49,29.33,29.35,12400.0
2008-01-03 10:30:00,29.35,29.38,29.3,29.34,21000.0,29.35,29.38,29.3,29.34,21000.0
2008-01-03 11:00:00,29.35,29.4,29.35,29.37,16800.0,29.35,29.4,29.35,29.37,16800.0
2008-01-03 11:30:00,29.38,29.38,29.28,29.36,13200.0,29.38,29.38,29.28,29.36,13200.0
2008-01-03 12:00:00,29.38,29.4,29.36,29.4,14000.0,29.38,29.4,29.36,29.4,14000.0
2008-01-03 12:30:00,29.39,29.4,29.35,29.39,20000.0,29.39,29.4,29.35,29.39,20000.0
2008-01-03 13:00:00,29.39,29.4,29.29,29.29,19600.0,29.39,29.4,29.29,29.29,19600.0
2008-01-03 13:30:00,29.31,29.33,29.27,29.27,14800.0,29.31,29.33,29.27,29.27,14800.0
2008-01-03 14:00:00,29.25,29.44,29.25,29.42,29000.0,29.25,29.44,29.25,29.42,29000.0
2008-01-03 14:30:00,29.44,29.52,29.36,29.49,30400.0,29.44,29.52,29.36,29.49,30400.0
2008-01-03 15:00:00,29.49,29.52,29.34,29.4,34800.0,29.49,29.52,29.34,29.4,34800.0
2008-01-03 15:30:00,29.39,29.5,29.23,29.5,97800.0,29.39,29.5,29.23,29.5,97800.0
2008-01-04 09:30:00,29.5,30.0,29.5,29.79,77400.0,29.5,30.0,29.5,29.79,77400.0
2008-01-04 10:00:00,29.79,29.86,29.2,29.22,79600.0,29.79,29.86,29.2,29.22,79600.0
2008-01-04 10:30:00,29.22,29.38,29.07,29.21,43200.0,29.22,29.38,29.07,29.21,43200.0
2008-01-04 11:00:00,29.18,29.41,29.18,29.38,17600.0,29.18,29.41,29.18,29.38,17600.0
2008-01-04 11:30:00,29.38,29.41,29.18,29.18,21800.0,29.38,29.41,29.18,29.18,21800.0
2008-01-04 12:00:00,29.21,29.33,29.13,29.15,23000.0,29.21,29.33,29.13,29.15,23000.0
2008-01-04 12:30:00,29.14,29.36,29.14,29.27,14800.0,29.14,29.36,29.14,29.27,14800.0
2008-01-04 13:00:00,29.28,29.29,28.97,29.17,29800.0,29.28,29.29,28.97,29.17,29800.0
2008-01-04 13:30:00,29.17,29.3,28.98,29.23,26000.0,29.17,29.3,28.98,29.23,26000.0
2008-01-04 14:00:00,29.21,29.25,28.95,28.96,39400.0,29.21,29.25,28.95,28.96,39400.0
2008-01-04 14:30:00,28.96,29.06,28.77,28.9,78400.0,28.96,29.06,28.77,28.9,78400.0
2008-01-04 15:00:00,28.89,29.02,28.78,28.88,49200.0,28.89,29.02,28.78,28.88,49200.0
2008-01-04 15:30:00,28.93,28.97,28.63,28.66,70000.0,28.93,28.97,28.63,28.66,70000.0
2008-01-07 09:30:00,28.73,29.25,28.73,29.01,31000.0,28.73,29.25,28.73,29.01,31000.0
2008-01-07 10:00:00,29.0,29.05,28.85,28.9,41800.0,29.0,29.05,28.85,28.9,41800.0
2008-01-07 10:30:00,28.9,29.07,28.88,29.02,20800.0,28.9,29.07,28.88,29.02,20800.0
2008-01-07 11:00:00,29.02,29.15,28.96,29.0,31400.0,29.02,29.15,28.96,29.0,31400.0
2008-01-07 11:30:00,29.01,29.15,28.97,29.14,27000.0,29.01,29.15,28.97,29.14,27000.0
2008-01-07 12:00:00,29.1,29.16,29.0,29.1,21400.0,29.1,29.16,29.0,29.1,21400.0
2008-01-07 12:30:00,29.12,29.43,29.12,29.38,44000.0,29.12,29.43,29.12,29.38,44000.0
2008-01-07 13:00:00,29.39,29.42,29.3,29.38,16800.0,29.39,29.42,29.3,29.38,16800.0
2008-01-07 13:30:00,29.38,29.5,29.32,29.42,22400.0,29.38,29.5,29.32,29.42,22400.0
2008-01-07 14:00:00,29.47,29.5,29.3,29.36,30200.0,29.47,29.5,29.3,29.36,30200.0
2008-01-07 14:30:00,29.38,29.52,29.38,29.4,45400.0,29.38,29.52,29.38,29.4,45400.0
2008-01-07 15:00:00,29.4,29.44,29.32,29.32,36400.0,29.4,29.44,29.32,29.32,36400.0
2008-01-07 15:30:00,29.32,29.47,29.19,29.45,62200.0,29.32,29.47,29.19,29.45,62200.0
2008-01-08 09:30:00,29.31,30.0,29.31,29.75,38600.0,29.31,30.0,29.31,29.75,38600.0
2008-01-08 10:00:00,29.79,30.13,29.78,30.13,52400.0,29.79,30.13,29.78,30.13,52400.0
2008-01-08 10:30:00,30.12,30.2,30.04,30.19,30000.0,30.12,30.2,30.04,30.19,30000.0
2008-01-08 11:00:00,30.18,30.38,30.08,30.38,50400.0,30.18,30.38,30.08,30.38,50400.0
2008-01-08 11:30:00,30.37,30.37,30.05,30.13,121200.0,30.37,30.37,30.05,30.13,121200.0
2008-01-08 12:00:00,30.08,30.1,29.83,29.91,57400.0,30.08,30.1,29.83,29.91,57400.0
2008-01-08 12:30:00,29.93,30.08,29.93,30.0,25800.0,29.93,30.08,29.93,30.0,25800.0
2008-01-08 13:00:00,30.0,30.13,29.91,30.13,33400.0,30.0,30.13,29.91,30.13,33400.0
2008-01-08 13:30:00,30.13,30.13,30.01,30.03,51400.0,30.13,30.13,30.01,30.03,51400.0
2008-01-08 14:00:00,30.02,30.05,29.95,30.02,59400.0,30.02,30.05,29.95,30.02,59400.0
2008-01-08 14:30:00,30.01,30.01,29.8,29.83,43400.0,30.01,30.01,29.8,29.83,43400.0
2008-01-08 15:00:00,29.81,29.85,29.73,29.85,83000.0,29.81,29.85,29.73,29.85,83000.0
2008-01-08 15:30:00,29.83,29.86,29.71,29.75,76800.0,29.83,29.86,29.71,29.75,76800.0
2008-01-09 09:30:00,29.8,30.11,29.79,30.09,36400.0,29.8,30.11,29.79,30.09,36400.0
2008-01-09 10:00:00,30.04,30.19,29.93,30.0,69800.0,30.04,30.19,29.93,30.0,69800.0
2008-01-09 10:30:00,29.99,30.0,29.9,29.95,220400.0,29.99,30.0,29.9,29.95,220400.0
2008-01-09 11:00:00,29.95,29.99,29.9,29.91,81400.0,29.95,29.99,29.9,29.91,81400.0
2008-01-09 11:30:00,29.92,29.95,29.85,29.86,44600.0,29.92,29.95,29.85,29.86,44600.0
2008-01-09 12:00:00,29.87,29.88,29.74,29.85,41000.0,29.87,29.88,29.74,29.85,41000.0
2008-01-09 12:30:00,29.86,29.86,29.78,29.81,13800.0,29.86,29.86,29.78,29.81,13800.0
2008-01-09 13:00:00,29.8,29.8,29.68,29.75,41200.0,29.8,29.8,29.68,29.75,41200.0
2008-01-09 13:30:00,29.75,29.76,29.64,29.75,28200.0,29.75,29.76,29.64,29.75,28200.0
2008-01-09 14:00:00,29.74,29.75,29.63,29.74,28400.0,29.74,29.75,29.63,29.74,28400.0
2008-01-09 14:30:00,29.73,29.94,29.73,29.93,44400.0,29.73,29.94,29.73,29.93,44400.0
2008-01-09 15:00:00,29.96,30.04,29.8,29.8,60200.0,29.96,30.04,29.8,29.8,60200.0
2008-01-09 15:30:00,29.81,29.91,29.77,29.84,102600.0,29.81,29.91,29.77,29.84,102600.0
2008-01-10 09:30:00,29.45,30.5,29.45,29.74,22600.0,29.45,30.5,29.45,29.74,22600.0
2008-01-10 10:00:00,29.77,30.0,29.72,29.91,44400.0,29.77,30.0,29.72,29.91,44400.0
2008-01-10 10:30:00,29.91,29.93,29.82,29.85,55800.0,29.91,29.93,29.82,29.85,55800.0
2008-01-10 11:00:00,29.86,29.9,29.8,29.8,65000.0,29.86,29.9,29.8,29.8,65000.0
2008-01-10 11:30:00,29.79,29.87,29.72,29.75,20000.0,29.79,29.87,29.72,29.75,20000.0
2008-01-10 12:00:00,29.75,29.85,29.41,29.72,56600.0,29.75,29.85,29.41,29.72,56600.0
2008-01-10 12:30:00,29.69,30.07,29.68,30.03,46400.0,29.69,30.07,29.68,30.03,46400.0
2008-01-10 13:00:00,30.01,30.07,29.91,30.02,45800.0,30.01,30.07,29.91,30.02,45800.0
2008-01-10 13:30:00,30.02,30.18,29.99,30.16,45800.0,30.02,30.18,29.99,30.16,45800.0
2008-01-10 14:00:00,30.18,30.25,30.09,30.2,36000.0,30.18,30.25,30.09,30.2,36000.0
2008-01-10 14:30:00,30.21,30.3,30.21,30.28,56800.0,30.21,30.3,30.21,30.28,56800.0
2008-01-10 15:00:00,30.3,30.36,30.22,30.3,52200.0,30.3,30.36,30.22,30.3,52200.0
2008-01-10 15:30:00,30.28,30.3,30.11,30.11,62600.0,30.28,30.3,30.11,30.11,62600.0
2008-01-11 09:30:00,30.07,30.24,29.61,29.85,38800.0,30.07,30.24,29.61,29.85,38800.0
2008-01-11 10:00:00,29.85,29.93,29.79,29.88,13000.0,29.85,29.93,29.79,29.88,13000.0
2008-01-11 10:30:00,29.89,29.9,29.6,29.74,27400.0,29.89,29.9,29.6,29.74,27400.0
2008-01-11 11:00:00,29.81,29.82,29.64,29.77,16600.0,29.81,29.82,29.64,29.77,16600.0
2008-01-11 11:30:00,29.78,29.9,29.73,29.88,29600.0,29.78,29.9,29.73,29.88,29600.0
2008-01-11 12:00:00,29.88,30.0,29.8,29.96,26400.0,29.88,30.0,29.8,29.96,26400.0
2008-01-11 12:30:00,29.95,29.95,29.79,29.86,15400.0,29.95,29.95,29.79,29.86,15400.0
2008-01-11 13:00:00,29.89,29.89,29.77,29.85,21800.0,29.89,29.89,29.77,29.85,21800.0
2008-01-11 13:30:00,29.85,29.91,29.76,29.8,27200.0,29.85,29.91,29.76,29.8,27200.0
2008-01-11 14:00:00,29.73,29.88,29.68,29.8,14400.0,29.73,29.88,29.68,29.8,14400.0
2008-01-11 14:30:00,29.8,29.8,29.58,29.63,23400.0,29.8,29.8,29.58,29.63,23400.0
2008-01-11 15:00:00,29.63,29.81,29.49,29.79,46200.0,29.63,29.81,29.49,29.79,46200.0
2008-01-11 15:30:00,29.75,30.1,29.7,29.88,236800.0,29.75,30.1,29.7,29.88,236800.0
2008-01-14 09:30:00,29.91,30.25,29.91,29.99,65600.0,29.91,30.25,29.91,29.99,65600.0
2008-01-14 10:00:00,29.96,30.01,29.96,29.97,28200.0,29.96,30.01,29.96,29.97,28200.0
2008-01-14 10:30:00,29.98,30.0,29.94,29.95,21000.0,29.98,30.0,29.94,29.95,21000.0
2008-01-14 11:00:00,29.95,30.02,29.85,29.9,35800.0,29.95,30.02,29.85,29.9,35800.0
2008-01-14 11:30:00,29.91,29.93,29.84,29.92,48400.0,29.91,29.93,29.84,29.92,48400.0
2008-01-14 12:00:00,29.91,29.91,29.75,29.85,32000.0,29.91,29.91,29.75,29.85,32000.0
2008-01-14 12:30:00,29.82,29.82,29.7,29.75,12200.0,29.82,29.82,29.7,29.75,12200.0
2008-01-14 13:00:00,29.75,29.88,29.72,29.84,10400.0,29.75,29.88,29.72,29.84,10400.0
2008-01-14 13:30:00,29.75,29.95,29.75,29.93,28600.0,29.75,29.95,29.75,29.93,28600.0
2008-01-14 14:00:00,29.97,30.05,29.89,30.02,57400.0,29.97,30.05,29.89,30.02,57400.0
2008-01-14 14:30:00,30.0,30.2,30.0,30.18,53000.0,30.0,30.2,30.0,30.18,53000.0
2008-01-14 15:00:00,30.17,30.23,30.11,30.15,41000.0,30.17,30.23,30.11,30.15,41000.0
2008-01-14 15:30:00,30.16,30.34,30.14,30.28,97000.0,30.16,30.34,30.14,30.28,97000.0
2008-01-15 09:30:00,30.17,30.21,29.68,30.05,31000.0,30.17,30.21,29.68,30.05,31000.0
2008-01-15 10:00:00,30.08,30.38,30.06,30.36,32000.0,30.08,30.38,30.06,30.36,32000.0
2008-01-15 10:30:00,30.36,30.54,30.31,30.54,43800.0,30.36,30.54,30.31,30.54,43800.0
2008-01-15 11:00:00,30.54,30.6,30.46,30.54,34400.0,30.54,30.6,30.46,30.54,34400.0
2008-01-15 11:30:00,30.54,30.72,30.53,30.72,73400.0,30.54,30.72,30.53,30.72,73400.0
2008-01-15 12:00:00,30.69,30.7,30.55,30.69,70600.0,30.69,30.7,30.55,30.69,70600.0
2008-01-15 12:30:00,30.69,30.81,30.64,30.75,50600.0,30.69,30.81,30.64,30.75,50600.0
2008-01-15 13:00:00,30.75,30.79,30.7,30.75,32400.0,30.75,30.79,30.7,30.75,32400.0
2008-01-15 13:30:00,30.73,30.73,30.59,30.71,43000.0,30.73,30.73,30.59,30.71,43000.0
2008-01-15 14:00:00,30.7,30.78,30.68,30.68,50400.0,30.7,30.78,30.68,30.68,50400.0
2008-01-15 14:30:00,30.68,30.78,30.64,30.65,46200.0,30.68,30.78,30.64,30.65,46200.0
2008-01-15 15:00:00,30.64,30.76,30.53,30.68,69000.0,30.64,30.76,30.53,30.68,69000.0
2008-01-15 15:30:00,30.66,30.83,30.64,30.67,63800.0,30.66,30.83,30.64,30.67,63800.0
2008-01-16 09:30:00,30.75,30.93,30.56,30.73,56200.0,30.75,30.93,30.56,30.73,56200.0
2008-01-16 10:00:00,30.7,30.76,30.55,30.68,41400.0,30.7,30.76,30.55,30.68,41400.0
2008-01-16 10:30:00,30.68,30.7,30.56,30.6,61400.0,30.68,30.7,30.56,30.6,61400.0
2008-01-16 11:00:00,30.58,30.66,30.58,30.65,40200.0,30.58,30.66,30.58,30.65,40200.0
2008-01-16 11:30:00,30.63,30.65,30.56,30.58,33600.0,30.63,30.65,30.56,30.58,33600.0
2008-01-16 12:00:00,30.59,30.63,30.57,30.61,47400.0,30.59,30.63,30.57,30.61,47400.0
2008-01-16 12:30:00,30.6,30.62,30.54,30.59,54800.0,30.6,30.62,30.54,30.59,54800.0
2008-01-16 13:00:00,30.57,30.59,30.5,30.51,155200.0,30.57,30.59,30.5,30.51,155200.0
2008-01-16 13:30:00,30.52,30.52,30.45,30.49,102600.0,30.52,30.52,30.45,30.49,102600.0
2008-01-16 14:00:00,30.49,30.51,30.43,30.5,80200.0,30.49,30.51,30.43,30.5,80200.0
2008-01-16 14:30:00,30.5,30.5,30.35,30.36,113800.0,30.5,30.5,30.35,30.36,113800.0
2008-01-16 15:00:00,30.35,30.35,30.07,30.11,86200.0,30.35,30.35,30.07,30.11,86200.0
2008-01-16 15:30:00,30.1,30.14,29.94,30.05,104000.0,30.1,30.14,29.94,30.05,104000.0
2008-01-17 09:30:00,30.46,30.46,29.83,30.17,33200.0,30.46,30.46,29.83,30.17,33200.0
2008-01-17 10:00:00,30.16,30.23,29.98,30.09,32600.0,30.16,30.23,29.98,30.09,32600.0
2008-01-17 10:30:00,30.07,30.13,29.99,30.11,27000.0,30.07,30.13,29.99,30.11,27000.0
2008-01-17 11:00:00,30.09,30.13,29.98,29.98,13800.0,30.09,30.13,29.98,29.98,13800.0
2008-01-17 11:30:00,30.0,30.0,29.66,29.67,29800.0,30.0,30.0,29.66,29.67,29800.0
2008-01-17 12:00:00,29.71,29.75,29.52,29.71,33800.0,29.71,29.75,29.52,29.71,33800.0
2008-01-17 12:30:00,29.68,29.8,29.68,29.75,18800.0,29.68,29.8,29.68,29.75,18800.0
2008-01-17 13:00:00,29.75,29.88,29.7,29.73,33800.0,29.75,29.88,29.7,29.73,33800.0
2008-01-17 13:30:00,29.73,29.79,29.65,29.66,25800.0,29.73,29.79,29.65,29.66,25800.0
2008-01-17 14:00:00,29.65,29.72,29.53,29.57,65800.0,29.65,29.72,29.53,29.57,65800.0
2008-01-17 14:30:00,29.55,29.69,29.11,29.56,44800.0,29.55,29.69,29.11,29.56,44800.0
2008-01-17 15:00:00,29.57,29.68,29.31,29.35,38000.0,29.57,29.68,29.31,29.35,38000.0
2008-01-17 15:30:00,29.34,29.39,29.05,29.29,100400.0,29.34,29.39,29.05,29.29,100400.0
2008-01-18 09:30:00,29.27,29.44,28.95,28.95,73800.0,29.27,29.44,28.95,28.95,73800.0
2008-01-18 10:00:00,28.92,29.06,28.68,28.75,72000.0,28.92,29.06,28.68,28.75,72000.0
2008-01-18 10:30:00,28.75,28.85,28.59,28.61,57400.0,28.75,28.85,28.59,28.61,57400.0
2008-01-18 11:00:00,28.61,28.85,28.59,28.81,43400.0,28.61,28.85,28.59,28.81,43400.0
2008-01-18 11:30:00,28.8,28.9,28.6,28.61,61200.0,28.8,28.9,28.6,28.61,61200.0
2008-01-18 12:00:00,28.62,28.73,28.6,28.73,23200.0,28.62,28.73,28.6,28.73,23200.0
2008-01-18 12:30:00,28.79,28.9,28.75,28.84,17600.0,28.79,28.9,28.75,28.84,17600.0
2008-01-18 13:00:00,28.83,28.92,28.8,28.8,27600.0,28.83,28.92,28.8,28.8,27600.0
2008-01-18 13:30:00,28.8,28.86,28.75,28.79,27000.0,28.8,28.86,28.75,28.79,27000.0
2008-01-18 14:00:00,28.76,28.85,28.73,28.74,39200.0,28.76,28.85,28.73,28.74,39200.0
2008-01-18 14:30:00,28.75,28.75,28.51,28.57,33800.0,28.75,28.75,28.51,28.57,33800.0
2008-01-18 15:00:00,28.56,28.64,28.45,28.56,41200.0,28.56,28.64,28.45,28.56,41200.0
2008-01-18 15:30:00,28.56,28.81,28.49,28.8,241400.0,28.56,28.81,28.49,28.8,241400.0
2008-01-22 09:30:00,27.33,27.88,26.13,27.59,139800.0,27.33,27.88,26.13,27.59,139800.0
2008-01-22 10:00:00,27.53,27.74,27.3,27.5,80600.0,27.53,27.74,27.3,27.5,80600.0
2008-01-22 10:30:00,27.51,27.88,27.49,27.81,116200.0,27.51,27.88,27.49,27.81,116200.0
2008-01-22 11:00:00,27.81,28.37,27.81,27.96,96800.0,27.81,28.37,27.81,27.96,96800.0
2008-01-22 11:30:00,27.93,27.95,27.57,27.59,53800.0,27.93,27.95,27.57,27.59,53800.0
2008-01-22 12:00:00,27.61,27.84,27.6,27.71,42400.0,27.61,27.84,27.6,27.71,42400.0
2008-01-22 12:30:00,27.71,27.74,27.61,27.7,37400.0,27.71,27.74,27.61,27.7,37400.0
2008-01-22 13:00:00,27.7,27.81,27.57,27.58,57000.0,27.7,27.81,27.57,27.58,57000.0
2008-01-22 13:30:00,27.63,27.76,27.58,27.67,37400.0,27.63,27.76,27.58,27.67,37400.0
2008-01-22 14:00:00,27.67,27.73,27.57,27.61,92600.0,27.67,27.73,27.57,27.61,92600.0
2008-01-22 14:30:00,27.61,27.63,27.5,27.5,60600.0,27.61,27.63,27.5,27.5,60600.0
2008-01-22 15:00:00,27.5,27.64,27.45,27.54,82600.0,27.5,27.64,27.45,27.54,82600.0
2008-01-22 15:30:00,27.55,27.58,27.15,27.16,221600.0,27.55,27.58,27.15,27.16,221600.0
2008-01-23 09:30:00,26.56,27.17,26.0,26.79,70400.0,26.56,27.17,26.0,26.79,70400.0
2008-01-23 10:00:00,26.84,26.97,26.34,26.38,53800.0,26.84,26.97,26.34,26.38,53800.0
2008-01-23 10:30:00,26.38,26.61,26.24,26.32,65400.0,26.38,26.61,26.24,26.32,65400.0
2008-01-23 11:00:00,26.32,26.45,26.11,26.11,45200.0,26.32,26.45,26.11,26.11,45200.0
2008-01-23 11:30:00,26.05,26.25,25.68,25.91,101000.0,26.05,26.25,25.68,25.91,101000.0
2008-01-23 12:00:00,25.89,26.21,25.75,26.11,110800.0,25.89,26.21,25.75,26.11,110800.0
2008-01-23 12:30:00,26.11,26.11,25.89,25.99,73200.0,26.11,26.11,25.89,25.99,73200.0
2008-01-23 13:00:00,25.97,26.15,25.97,26.09,30800.0,25.97,26.15,25.97,26.09,30800.0
2008-01-23 13:30:00,26.11,26.3,26.07,26.21,72400.0,26.11,26.3,26.07,26.21,72400.0
2008-01-23 14:00:00,26.2,26.59,26.2,26.59,61400.0,26.2,26.59,26.2,26.59,61400.0
2008-01-23 14:30:00,26.58,26.74,26.49,26.74,72000.0,26.58,26.74,26.49,26.74,72000.0
2008-01-23 15:00:00,26.7,26.95,26.7,26.95,60200.0,26.7,26.95,26.7,26.95,60200.0
2008-01-23 15:30:00,26.93,27.51,26.84,26.95,77000.0,26.93,27.51,26.84,26.95,77000.0
2008-01-24 09:30:00,27.14,27.56,26.83,27.46,61600.0,27.14,27.56,26.83,27.46,61600.0
2008-01-24 10:00:00,27.48,27.89,27.31,27.77,93800.0,27.48,27.89,27.31,27.77,93800.0
2008-01-24 10:30:00,27.82,28.06,27.57,28.04,111800.0,27.82,28.06,27.57,28.04,111800.0
2008-01-24 11:00:00,28.0,28.38,27.93,28.11,60000.0,28.0,28.38,27.93,28.11,60000.0
2008-01-24 11:30:00,28.15,28.55,28.11,28.14,65000.0,28.15,28.55,28.11,28.14,65000.0
2008-01-24 12:00:00,28.14,28.29,28.05,28.1,91000.0,28.14,28.29,28.05,28.1,91000.0
2008-01-24 12:30:00,28.1,28.25,28.0,28.18,37000.0,28.1,28.25,28.0,28.18,37000.0
2008-01-24 13:00:00,28.13,28.21,27.97,27.99,56800.0,28.13,28.21,27.97,27.99,56800.0
2008-01-24 13:30:00,27.98,28.07,27.96,28.01,65600.0,27.98,28.07,27.96,28.01,65600.0
2008-01-24 14:00:00,28.01,28.21,27.92,28.09,69600.0,28.01,28.21,27.92,28.09,69600.0
2008-01-24 14:30:00,28.06,28.13,27.9,28.06,66200.0,28.06,28.13,27.9,28.06,66200.0
2008-01-24 15:00:00,28.02,28.14,27.88,27.88,71200.0,28.02,28.14,27.88,27.88,71200.0
2008-01-24 15:30:00,27.88,27.98,27.75,27.75,226400.0,27.88,27.98,27.75,27.75,226400.0
2008-01-25 09:30:00,27.64,27.64,25.65,26.71,656400.0,27.64,27.64,25.65,26.71,656400.0
2008-01-25 10:00:00,26.71,26.73,26.33,26.54,166600.0,26.71,26.73,26.33,26.54,166600.0
2008-01-25 10:30:00,26.54,26.64,26.48,26.61,150600.0,26.54,26.64,26.48,26.61,150600.0
2008-01-25 11:00:00,26.61,26.8,26.58,26.77,133200.0,26.61,26.8,26.58,26.77,133200.0
2008-01-25 11:30:00,26.77,27.03,26.68,27.0,113400.0,26.77,27.03,26.68,27.0,113400.0
2008-01-25 12:00:00,27.0,27.22,26.78,26.98,84600.0,27.0,27.22,26.78,26.98,84600.0
2008-01-25 12:30:00,27.0,27.1,26.88,26.88,63000.0,27.0,27.1,26.88,26.88,63000.0
2008-01-25 13:00:00,26.9,27.1,26.8,26.81,41200.0,26.9,27.1,26.8,26.81,41200.0
2008-01-25 13:30:00,26.82,26.91,26.45,26.78,113200.0,26.82,26.91,26.45,26.78,113200.0
2008-01-25 14:00:00,26.76,26.81,26.63,26.75,51400.0,26.76,26.81,26.63,26.75,51400.0
2008-01-25 14:30:00,26.79,26.8,26.59,26.73,51400.0,26.79,26.8,26.59,26.73,51400.0
2008-01-25 15:00:00,26.75,27.0,26.72,26.97,92600.0,26.75,27.0,26.72,26.97,92600.0
2008-01-25 15:30:00,26.93,26.93,26.68,26.75,113800.0,26.93,26.93,26.68,26.75,113800.0
2008-01-28 09:30:00,26.52,26.75,26.13,26.5,124200.0,26.52,26.75,26.13,26.5,124200.0
2008-01-28 10:00:00,26.52,26.52,25.94,26.13,101600.0,26.52,26.52,25.94,26.13,101600.0
2008-01-28 10:30:00,26.22,26.29,25.98,26.28,60000.0,26.22,26.29,25.98,26.28,60000.0
2008-01-28 11:00:00,26.29,26.49,26.09,26.14,59200.0,26.29,26.49,26.09,26.14,59200.0
2008-01-28 11:30:00,26.15,26.41,26.11,26.11,47800.0,26.15,26.41,26.11,26.11,47800.0
2008-01-28 12:00:00,26.17,26.48,26.17,26.45,27000.0,26.17,26.48,26.17,26.45,27000.0
2008-01-28 12:30:00,26.45,26.45,26.34,26.36,18000.0,26.45,26.45,26.34,26.36,18000.0
2008-01-28 13:00:00,26.36,26.52,26.32,26.51,32000.0,26.36,26.52,26.32,26.51,32000.0
2008-01-28 13:30:00,26.51,26.68,26.51,26.57,70200.0,26.51,26.68,26.51,26.57,70200.0
2008-01-28 14:00:00,26.53,26.76,26.44,26.73,59400.0,26.53,26.76,26.44,26.73,59400.0
2008-01-28 14:30:00,26.73,26.95,26.64,26.7,62800.0,26.73,26.95,26.64,26.7,62800.0
2008-01-28 15:00:00,26.7,26.81,26.55,26.55,46200.0,26.7,26.81,26.55,26.55,46200.0
2008-01-28 15:30:00,26.63,26.96,26.61,26.88,69000.0,26.63,26.96,26.61,26.88,69000.0
2008-01-29 09:30:00,26.88,27.0,26.63,26.91,63000.0,26.88,27.0,26.63,26.91,63000.0
2008-01-29 10:00:00,26.88,27.1,26.8,27.0,69000.0,26.88,27.1,26.8,27.0,69000.0
2008-01-29 10:30:00,26.98,27.05,26.81,26.97,43000.0,26.98,27.05,26.81,26.97,43000.0
2008-01-29 11:00:00,26.96,27.11,26.96,26.99,114400.0,26.96,27.11,26.96,26.99,114400.0
2008-01-29 11:30:00,27.0,27.0,26.95,26.96,27200.0,27.0,27.0,26.95,26.96,27200.0
2008-01-29 12:00:00,26.96,27.14,26.95,27.04,423200.0,26.96,27.14,26.95,27.04,423200.0
2008-01-29 12:30:00,27.07,27.29,27.0,27.25,95000.0,27.07,27.29,27.0,27.25,95000.0
2008-01-29 13:00:00,27.25,27.25,27.06,27.11,34800.0,27.25,27.25,27.06,27.11,34800.0
2008-01-29 13:30:00,27.11,27.36,27.11,27.25,34000.0,27.11,27.36,27.11,27.25,34000.0
2008-01-29 14:00:00,27.22,27.41,27.1,27.32,47600.0,27.22,27.41,27.1,27.32,47600.0
2008-01-29 14:30:00,27.3,27.58,27.25,27.52,90800.0,27.3,27.58,27.25,27.52,90800.0
2008-01-29 15:00:00,27.52,28.0,27.5,27.96,207600.0,27.52,28.0,27.5,27.96,207600.0
2008-01-29 15:30:00,27.97,28.16,27.68,27.87,264200.0,27.97,28.16,27.68,27.87,264200.0
2008-01-30 09:30:00,28.0,28.22,27.89,28.04,33600.0,28.0,28.22,27.89,28.04,33600.0
2008-01-30 10:00:00,28.04,28.04,27.9,27.91,28400.0,28.04,28.04,27.9,27.91,28400.0
2008-01-30 10:30:00,27.9,27.94,27.84,27.85,38400.0,27.9,27.94,27.84,27.85,38400.0
2008-01-30 11:00:00,27.86,27.94,27.85,27.92,29000.0,27.86,27.94,27.85,27.92,29000.0
2008-01-30 11:30:00,27.9,28.02,27.88,27.91,32000.0,27.9,28.02,27.88,27.91,32000.0
2008-01-30 12:00:00,27.91,27.93,27.85,27.86,24800.0,27.91,27.93,27.85,27.86,24800.0
2008-01-30 12:30:00,27.85,27.93,27.73,27.75,74200.0,27.85,27.93,27.73,27.75,74200.0
2008-01-30 13:00:00,27.75,27.79,27.69,27.77,47000.0,27.75,27.79,27.69,27.77,47000.0
2008-01-30 13:30:00,27.77,27.81,27.72,27.77,18400.0,27.77,27.81,27.72,27.77,18400.0
2008-01-30 14:00:00,27.77,28.06,27.77,27.9,30200.0,27.77,28.06,27.77,27.9,30200.0
2008-01-30 14:30:00,27.9,27.91,27.8,27.91,77000.0,27.9,27.91,27.8,27.91,77000.0
2008-01-30 15:00:00,27.93,28.06,27.86,27.93,49200.0,27.93,28.06,27.86,27.93,49200.0
2008-01-30 15:30:00,27.95,27.99,27.78,27.81,126200.0,27.95,27.99,27.78,27.81,126200.0
2008-01-31 09:30:00,27.57,27.75,27.39,27.53,25800.0,27.57,27.75,27.39,27.53,25800.0
2008-01-31 10:00:00,27.53,27.66,27.45,27.52,23200.0,27.53,27.66,27.45,27.52,23200.0
2008-01-31 10:30:00,27.54,27.59,27.5,27.59,27800.0,27.54,27.59,27.5,27.59,27800.0
2008-01-31 11:00:00,27.55,27.8,27.55,27.78,22400.0,27.55,27.8,27.55,27.78,22400.0
2008-01-31 11:30:00,27.74,27.88,27.64,27.64,24200.0,27.74,27.88,27.64,27.64,24200.0
2008-01-31 12:00:00,27.65,27.8,27.64,27.75,30800.0,27.65,27.8,27.64,27.75,30800.0
2008-01-31 12:30:00,27.78,27.89,27.68,27.82,22800.0,27.78,27.89,27.68,27.82,22800.0
2008-01-31 13:00:00,27.85,27.85,27.71,27.84,22800.0,27.85,27.85,27.71,27.84,22800.0
2008-01-31 13:30:00,27.86,27.93,27.77,27.91,40000.0,27.86,27.93,27.77,27.91,40000.0
2008-01-31 14:00:00,27.9,27.98,27.81,27.89,30800.0,27.9,27.98,27.81,27.89,30800.0
2008-01-31 14:30:00,27.92,28.06,27.8,28.0,47400.0,27.92,28.06,27.8,28.0,47400.0
2008-01-31 15:00:00,27.93,28.1,27.9,28.03,74400.0,27.93,28.1,27.9,28.03,74400.0
2008-01-31 15:30:00,28.05,28.35,27.97,28.21,170600.0,28.05,28.35,27.97,28.21,170600.0
2008-02-01 09:30:00,28.18,28.74,28.02,28.66,43400.0,28.18,28.74,28.02,28.66,43400.0
2008-02-01 10:00:00,28.66,28.93,28.65,28.77,43400.0,28.66,28.93,28.65,28.77,43400.0
2008-02-01 10:30:00,28.78,28.91,28.61,28.88,55800.0,28.78,28.91,28.61,28.88,55800.0
2008-02-01 11:00:00,28.86,29.0,28.85,28.89,45200.0,28.86,29.0,28.85,28.89,45200.0
2008-02-01 11:30:00,28.9,28.99,28.89,28.97,28000.0,28.9,28.99,28.89,28.97,28000.0
2008-02-01 12:00:00,28.97,29.0,28.73,28.74,81600.0,28.97,29.0,28.73,28.74,81600.0
2008-02-01 12:30:00,28.75,28.75,28.61,28.7,48600.0,28.75,28.75,28.61,28.7,48600.0
2008-02-01 13:00:00,28.71,28.8,28.68,28.73,27200.0,28.71,28.8,28.68,28.73,27200.0
2008-02-01 13:30:00,28.73,28.82,28.7,28.78,24200.0,28.73,28.82,28.7,28.78,24200.0
2008-02-01 14:00:00,28.75,28.78,28.68,28.73,38600.0,28.75,28.78,28.68,28.73,38600.0
2008-02-01 14:30:00,28.74,28.9,28.74,28.79,60400.0,28.74,28.9,28.74,28.79,60400.0
2008-02-01 15:00:00,28.79,28.96,28.66,28.84,62800.0,28.79,28.96,28.66,28.84,62800.0
2008-02-01 15:30:00,28.82,28.91,28.73,28.85,84600.0,28.82,28.91,28.73,28.85,84600.0
2008-02-04 09:30:00,28.7,28.98,28.7,28.91,43400.0,28.7,28.98,28.7,28.91,43400.0
2008-02-04 10:00:00,28.89,28.89,28.52,28.52,43200.0,28.89,28.89,28.52,28.52,43200.0
2008-02-04 10:30:00,28.56,28.57,28.45,28.5,37800.0,28.56,28.57,28.45,28.5,37800.0
2008-02-04 11:00:00,28.5,28.55,28.4,28.4,21000.0,28.5,28.55,28.4,28.4,21000.0
2008-02-04 11:30:00,28.42,28.52,28.42,28.5,22400.0,28.42,28.52,28.42,28.5,22400.0
2008-02-04 12:00:00,28.48,28.52,28.43,28.43,19000.0,28.48,28.52,28.43,28.43,19000.0
2008-02-04 12:30:00,28.45,28.5,28.44,28.47,14400.0,28.45,28.5,28.44,28.47,14400.0
2008-02-04 13:00:00,28.47,28.48,28.4,28.42,19200.0,28.47,28.48,28.4,28.42,19200.0
2008-02-04 13:30:00,28.42,28.54,28.41,28.53,20000.0,28.42,28.54,28.41,28.53,20000.0
2008-02-04 14:00:00,28.54,28.61,28.54,28.58,18600.0,28.54,28.61,28.54,28.58,18600.0
2008-02-04 14:30:00,28.58,28.59,28.5,28.54,15800.0,28.58,28.59,28.5,28.54,15800.0
2008-02-04 15:00:00,28.52,28.55,28.49,28.55,17600.0,28.52,28.55,28.49,28.55,17600.0
2008-02-04 15:30:00,28.55,28.55,28.35,28.46,77200.0,28.55,28.55,28.35,28.46,77200.0
2008-02-05 09:30:00,27.82,27.82,26.93,27.1,258000.0,27.82,27.82,26.93,27.1,258000.0
2008-02-05 10:00:00,27.08,27.29,27.06,27.25,164800.0,27.08,27.29,27.06,27.25,164800.0
2008-02-05 10:30:00,27.2,27.4,27.19,27.4,131400.0,27.2,27.4,27.19,27.4,131400.0
2008-02-05 11:00:00,27.37,27.6,27.32,27.55,95600.0,27.37,27.6,27.32,27.55,95600.0
2008-02-05 11:30:00,27.53,27.66,27.47,27.6,33400.0,27.53,27.66,27.47,27.6,33400.0
2008-02-05 12:00:00,27.6,27.6,27.47,27.53,29800.0,27.6,27.6,27.47,27.53,29800.0
2008-02-05 12:30:00,27.51,27.64,27.51,27.59,23200.0,27.51,27.64,27.51,27.59,23200.0
2008-02-05 13:00:00,27.58,27.65,27.43,27.47,35400.0,27.58,27.65,27.43,27.47,35400.0
2008-02-05 13:30:00,27.47,27.5,27.43,27.49,37400.0,27.47,27.5,27.43,27.49,37400.0
2008-02-05 14:00:00,27.49,27.54,27.45,27.54,60400.0,27.49,27.54,27.45,27.54,60400.0
2008-02-05 14:30:00,27.53,27.56,27.47,27.52,39200.0,27.53,27.56,27.47,27.52,39200.0
2008-02-05 15:00:00,27.5,27.56,27.43,27.52,60200.0,27.5,27.56,27.43,27.52,60200.0
2008-02-05 15:30:00,27.52,27.56,27.39,27.42,89000.0,27.52,27.56,27.39,27.42,89000.0
2008-02-06 09:30:00,27.5,27.6,27.36,27.45,20000.0,27.5,27.6,27.36,27.45,20000.0
2008-02-06 10:00:00,27.31,27.43,27.25,27.29,38600.0,27.31,27.43,27.25,27.29,38600.0
2008-02-06 10:30:00,27.29,27.5,27.28,27.47,27000.0,27.29,27.5,27.28,27.47,27000.0
2008-02-06 11:00:00,27.48,27.52,27.4,27.45,29400.0,27.48,27.52,27.4,27.45,29400.0
2008-02-06 11:30:00,27.43,27.54,27.41,27.5,40200.0,27.43,27.54,27.41,27.5,40200.0
2008-02-06 12:00:00,27.49,27.61,27.49,27.6,35400.0,27.49,27.61,27.49,27.6,35400.0
2008-02-06 12:30:00,27.57,27.63,27.55,27.59,52000.0,27.57,27.63,27.55,27.59,52000.0
2008-02-06 13:00:00,27.58,27.6,27.57,27.58,10000.0,27.58,27.6,27.57,27.58,10000.0
2008-02-06 13:30:00,27.59,27.61,27.58,27.58,27000.0,27.59,27.61,27.58,27.58,27000.0
2008-02-06 14:00:00,27.59,27.81,27.56,27.81,71200.0,27.59,27.81,27.56,27.81,71200.0
2008-02-06 14:30:00,27.79,27.9,27.68,27.86,54000.0,27.79,27.9,27.68,27.86,54000.0
2008-02-06 15:00:00,27.83,27.88,27.7,27.73,35000.0,27.83,27.88,27.7,27.73,35000.0
2008-02-06 15:30:00,27.73,27.73,27.45,27.56,69400.0,27.73,27.73,27.45,27.56,69400.0
2008-02-07 09:30:00,27.61,27.75,27.28,27.32,47000.0,27.61,27.75,27.28,27.32,47000.0
2008-02-07 10:00:00,27.35,27.89,27.34,27.85,76200.0,27.35,27.89,27.34,27.85,76200.0
2008-02-07 10:30:00,27.83,27.86,27.75,27.8,30200.0,27.83,27.86,27.75,27.8,30200.0
2008-02-07 11:00:00,27.79,27.82,27.67,27.67,42800.0,27.79,27.82,27.67,27.67,42800.0
2008-02-07 11:30:00,27.67,27.75,27.67,27.75,23800.0,27.67,27.75,27.67,27.75,23800.0
2008-02-07 12:00:00,27.75,27.81,27.68,27.68,23600.0,27.75,27.81,27.68,27.68,23600.0
2008-02-07 12:30:00,27.68,27.81,27.68,27.74,28200.0,27.68,27.81,27.68,27.74,28200.0
2008-02-07 13:00:00,27.74,27.79,27.68,27.72,31600.0,27.74,27.79,27.68,27.72,31600.0
2008-02-07 13:30:00,27.76,27.89,27.73,27.88,37400.0,27.76,27.89,27.73,27.88,37400.0
2008-02-07 14:00:00,27.88,27.93,27.83,27.83,68000.0,27.88,27.93,27.83,27.83,68000.0
2008-02-07 14:30:00,27.84,28.0,27.79,27.92,51400.0,27.84,28.0,27.79,27.92,51400.0
2008-02-07 15:00:00,27.89,27.96,27.81,27.95,41400.0,27.89,27.96,27.81,27.95,41400.0
2008-02-07 15:30:00,27.95,28.15,27.93,28.09,70400.0,27.95,28.15,27.93,28.09,70400.0
2008-02-08 09:30:00,27.83,28.1,27.77,28.07,25800.0,27.83,28.1,27.77,28.07,25800.0
2008-02-08 10:00:00,28.09,28.11,27.84,27.84,39200.0,28.09,28.11,27.84,27.84,39200.0
2008-02-08 10:30:00,27.82,27.82,27.53,27.69,44000.0,27.82,27.82,27.53,27.69,44000.0
2008-02-08 11:00:00,27.7,27.71,27.54,27.58,36200.0,27.7,27.71,27.54,27.58,36200.0
2008-02-08 11:30:00,27.58,27.64,27.5,27.5,39000.0,27.58,27.64,27.5,27.5,39000.0
2008-02-08 12:00:00,27.5,27.6,27.49,27.54,19800.0,27.5,27.6,27.49,27.54,19800.0
2008-02-08 12:30:00,27.54,27.54,27.34,27.42,107000.0,27.54,27.54,27.34,27.42,107000.0
2008-02-08 13:00:00,27.45,27.55,27.43,27.5,34200.0,27.45,27.55,27.43,27.5,34200.0
2008-02-08 13:30:00,27.53,27.6,27.45,27.53,23200.0,27.53,27.6,27.45,27.53,23200.0
2008-02-08 14:00:00,27.58,27.64,27.5,27.54,24600.0,27.58,27.64,27.5,27.54,24600.0
2008-02-08 14:30:00,27.53,27.56,27.46,27.56,19400.0,27.53,27.56,27.46,27.56,19400.0
2008-02-08 15:00:00,27.53,27.57,27.43,27.53,49400.0,27.53,27.57,27.43,27.53,49400.0
2008-02-08 15:30:00,27.54,27.69,27.44,27.59,75200.0,27.54,27.69,27.44,27.59,75200.0
2008-02-11 09:30:00,27.78,27.78,27.28,27.35,69000.0,27.78,27.78,27.28,27.35,69000.0
2008-02-11 10:00:00,27.35,27.64,27.34,27.48,56000.0,27.35,27.64,27.34,27.48,56000.0
2008-02-11 10:30:00,27.48,27.53,27.45,27.51,25600.0,27.48,27.53,27.45,27.51,25600.0
2008-02-11 11:00:00,27.53,27.63,27.48,27.58,26600.0,27.53,27.63,27.48,27.58,26600.0
2008-02-11 11:30:00,27.58,27.71,27.57,27.71,19200.0,27.58,27.71,27.57,27.71,19200.0
2008-02-11 12:00:00,27.71,27.8,27.66,27.8,42000.0,27.71,27.8,27.66,27.8,42000.0
2008-02-11 12:30:00,27.79,27.93,27.75,27.9,19600.0,27.79,27.93,27.75,27.9,19600.0
2008-02-11 13:00:00,27.91,28.04,27.87,28.04,29000.0,27.91,28.04,27.87,28.04,29000.0
2008-02-11 13:30:00,28.04,28.25,28.04,28.25,33400.0,28.04,28.25,28.04,28.25,33400.0
2008-02-11 14:00:00,28.24,28.47,28.23,28.38,87600.0,28.24,28.47,28.23,28.38,87600.0
2008-02-11 14:30:00,28.36,28.4,28.33,28.38,35200.0,28.36,28.4,28.33,28.38,35200.0
2008-02-11 15:00:00,28.39,28.45,28.32,28.43,32600.0,28.39,28.45,28.32,28.43,32600.0
2008-02-11 15:30:00,28.43,28.48,28.32,28.36,81000.0,28.43,28.48,28.32,28.36,81000.0
2008-02-12 09:30:00,28.15,28.3,28.05,28.09,31200.0,28.15,28.3,28.05,28.09,31200.0
2008-02-12 10:00:00,28.1,28.43,28.07,28.4,33400.0,28.1,28.43,28.07,28.4,33400.0
2008-02-12 10:30:00,28.42,28.49,28.39,28.48,21400.0,28.42,28.49,28.39,28.48,21400.0
2008-02-12 11:00:00,28.48,28.56,28.39,28.39,26200.0,28.48,28.56,28.39,28.39,26200.0
2008-02-12 11:30:00,28.39,28.47,28.39,28.41,12200.0,28.39,28.47,28.39,28.41,12200.0
2008-02-12 12:00:00,28.42,28.47,28.36,28.41,16200.0,28.42,28.47,28.36,28.41,16200.0
2008-02-12 12:30:00,28.41,28.52,28.36,28.5,8600.0,28.41,28.52,28.36,28.5,8600.0
2008-02-12 13:00:00,28.54,28.61,28.51,28.58,9800.0,28.54,28.61,28.51,28.58,9800.0
2008-02-12 13:30:00,28.59,28.59,28.48,28.56,19400.0,28.59,28.59,28.48,28.56,19400.0
2008-02-12 14:00:00,28.56,28.61,28.5,28.57,13600.0,28.56,28.61,28.5,28.57,13600.0
2008-02-12 14:30:00,28.56,28.56,28.46,28.48,37000.0,28.56,28.56,28.46,28.48,37000.0
2008-02-12 15:00:00,28.48,28.48,28.36,28.38,26000.0,28.48,28.48,28.36,28.38,26000.0
2008-02-12 15:30:00,28.4,28.53,28.24,28.5,84200.0,28.4,28.53,28.24,28.5,84200.0
2008-02-13 09:30:00,28.8,28.88,28.54,28.78,27600.0,28.8,28.88,28.54,28.78,27600.0
2008-02-13 10:00:00,28.8,28.85,28.71,28.75,30400.0,28.8,28.85,28.71,28.75,30400.0
2008-02-13 10:30:00,28.75,28.79,28.67,28.75,23600.0,28.75,28.79,28.67,28.75,23600.0
2008-02-13 11:00:00,28.74,28.78,28.63,28.65,27000.0,28.74,28.78,28.63,28.65,27000.0
2008-02-13 11:30:00,28.63,28.67,28.45,28.49,27400.0,28.63,28.67,28.45,28.49,27400.0
2008-02-13 12:00:00,28.48,28.49,28.42,28.42,14000.0,28.48,28.49,28.42,28.42,14000.0
2008-02-13 12:30:00,28.43,28.53,28.41,28.5,47000.0,28.43,28.53,28.41,28.5,47000.0
2008-02-13 13:00:00,28.5,28.61,28.5,28.6,21600.0,28.5,28.61,28.5,28.6,21600.0
2008-02-13 13:30:00,28.59,28.65,28.55,28.59,24400.0,28.59,28.65,28.55,28.59,24400.0
2008-02-13 14:00:00,28.56,28.6,28.47,28.51,27200.0,28.56,28.6,28.47,28.51,27200.0
2008-02-13 14:30:00,28.55,28.62,28.5,28.61,29600.0,28.55,28.62,28.5,28.61,29600.0
2008-02-13 15:00:00,28.6,28.64,28.6,28.61,23000.0,28.6,28.64,28.6,28.61,23000.0
2008-02-13 15:30:00,28.61,28.68,28.6,28.6,38400.0,28.61,28.68,28.6,28.6,38400.0
2008-02-14 09:30:00,28.7,28.71,28.61,28.63,16000.0,28.7,28.71,28.61,28.63,16000.0
2008-02-14 10:00:00,28.64,28.71,28.63,28.68,13200.0,28.64,28.71,28.63,28.68,13200.0
2008-02-14 10:30:00,28.68,28.75,28.61,28.72,18800.0,28.68,28.75,28.61,28.72,18800.0
2008-02-14 11:00:00,28.71,28.75,28.67,28.67,43800.0,28.71,28.75,28.67,28.67,43800.0
2008-02-14 11:30:00,28.66,28.71,28.63,28.68,23600.0,28.66,28.71,28.63,28.68,23600.0
2008-02-14 12:00:00,28.63,28.71,28.58,28.68,31000.0,28.63,28.71,28.58,28.68,31000.0
2008-02-14 12:30:00,28.72,28.73,28.63,28.65,3600.0,28.72,28.73,28.63,28.65,3600.0
2008-02-14 13:00:00,28.63,28.65,28.57,28.63,19800.0,28.63,28.65,28.57,28.63,19800.0
2008-02-14 13:30:00,28.63,28.75,28.59,28.61,25800.0,28.63,28.75,28.59,28.61,25800.0
2008-02-14 14:00:00,28.67,28.67,28.59,28.65,11600.0,28.67,28.67,28.59,28.65,11600.0
2008-02-14 14:30:00,28.66,28.66,28.58,28.6,20400.0,28.66,28.66,28.58,28.6,20400.0
2008-02-14 15:00:00,28.61,28.61,28.5,28.52,39000.0,28.61,28.61,28.5,28.52,39000.0
2008-02-14 15:30:00,28.55,28.57,28.46,28.46,53200.0,28.55,28.57,28.46,28.46,53200.0
2008-02-15 09:30:00,28.26,28.55,28.21,28.43,65600.0,28.26,28.55,28.21,28.43,65600.0
2008-02-15 10:00:00,28.4,28.48,28.3,28.38,14000.0,28.4,28.48,28.3,28.38,14000.0
2008-02-15 10:30:00,28.36,28.36,28.21,28.23,26400.0,28.36,28.36,28.21,28.23,26400.0
2008-02-15 11:00:00,28.22,28.22,28.04,28.04,47000.0,28.22,28.22,28.04,28.04,47000.0
2008-02-15 11:30:00,28.02,28.03,27.95,28.0,15400.0,28.02,28.03,27.95,28.0,15400.0
2008-02-15 12:00:00,28.0,28.05,27.93,27.93,42800.0,28.0,28.05,27.93,27.93,42800.0
2008-02-15 12:30:00,27.92,27.95,27.83,27.83,33800.0,27.92,27.95,27.83,27.83,33800.0
2008-02-15 13:00:00,27.84,27.84,27.75,27.81,16200.0,27.84,27.84,27.75,27.81,16200.0
2008-02-15 13:30:00,27.79,27.88,27.76,27.8,13800.0,27.79,27.88,27.76,27.8,13800.0
2008-02-15 14:00:00,27.82,27.9,27.81,27.9,33600.0,27.82,27.9,27.81,27.9,33600.0
2008-02-15 14:30:00,27.9,27.93,27.8,27.8,22800.0,27.9,27.93,27.8,27.8,22800.0
2008-02-15 15:00:00,27.84,27.94,27.83,27.9,25800.0,27.84,27.94,27.83,27.9,25800.0
2008-02-15 15:30:00,27.9,27.99,27.9,27.97,41000.0,27.9,27.99,27.9,27.97,41000.0
2008-02-19 09:30:00,28.07,28.89,28.0,28.89,52000.0,28.07,28.89,28.0,28.89,52000.0
2008-02-19 10:00:00,28.88,28.94,28.67,28.89,31400.0,28.88,28.94,28.67,28.89,31400.0
2008-02-19 10:30:00,28.85,28.91,28.75,28.83,49200.0,28.85,28.91,28.75,28.83,49200.0
2008-02-19 11:00:00,28.83,28.87,28.77,28.79,58600.0,28.83,28.87,28.77,28.79,58600.0
2008-02-19 11:30:00,28.78,28.81,28.73,28.73,14200.0,28.78,28.81,28.73,28.73,14200.0
2008-02-19 12:00:00,28.75,28.84,28.67,28.84,23400.0,28.75,28.84,28.67,28.84,23400.0
2008-02-19 12:30:00,28.84,28.84,28.59,28.64,19800.0,28.84,28.84,28.59,28.64,19800.0
2008-02-19 13:00:00,28.63,28.65,28.57,28.6,13800.0,28.63,28.65,28.57,28.6,13800.0
2008-02-19 13:30:00,28.61,28.65,28.58,28.62,8200.0,28.61,28.65,28.58,28.62,8200.0
2008-02-19 14:00:00,28.61,28.62,28.57,28.59,17600.0,28.61,28.62,28.57,28.59,17600.0
2008-02-19 14:30:00,28.59,28.59,28.39,28.39,45200.0,28.59,28.59,28.39,28.39,45200.0
2008-02-19 15:00:00,28.38,28.45,28.3,28.35,37000.0,28.38,28.45,28.3,28.35,37000.0
2008-02-19 15:30:00,28.34,28.47,28.3,28.43,79400.0,28.34,28.47,28.3,28.43,79400.0
2008-02-20 09:30:00,28.09,28.18,28.0,28.03,26800.0,28.09,28.18,28.0,28.03,26800.0
2008-02-20 10:00:00,28.02,28.1,27.95,27.98,31400.0,28.02,28.1,27.95,27.98,31400.0
2008-02-20 10:30:00,27.93,27.96,27.79,27.84,21400.0,27.93,27.96,27.79,27.84,21400.0
2008-02-20 11:00:00,27.85,27.91,27.8,27.9,16400.0,27.85,27.91,27.8,27.9,16400.0
2008-02-20 11:30:00,27.9,27.9,27.78,27.82,33800.0,27.9,27.9,27.78,27.82,33800.0
2008-02-20 12:00:00,27.8,27.89,27.74,27.79,59600.0,27.8,27.89,27.74,27.79,59600.0
2008-02-20 12:30:00,27.78,27.86,27.69,27.7,47200.0,27.78,27.86,27.69,27.7,47200.0
2008-02-20 13:00:00,27.68,27.79,27.68,27.73,35200.0,27.68,27.79,27.68,27.73,35200.0
2008-02-20 13:30:00,27.75,27.82,27.74,27.75,47800.0,27.75,27.82,27.74,27.75,47800.0
2008-02-20 14:00:00,27.78,27.88,27.75,27.77,44200.0,27.78,27.88,27.75,27.77,44200.0
2008-02-20 14:30:00,27.77,27.84,27.71,27.8,57600.0,27.77,27.84,27.71,27.8,57600.0
2008-02-20 15:00:00,27.8,27.8,27.65,27.69,67600.0,27.8,27.8,27.65,27.69,67600.0
2008-02-20 15:30:00,27.7,27.73,27.5,27.67,139400.0,27.7,27.73,27.5,27.67,139400.0
2008-02-21 09:30:00,27.81,28.0,27.6,27.92,19400.0,27.81,28.0,27.6,27.92,19400.0
2008-02-21 10:00:00,27.91,28.09,27.87,28.03,25000.0,27.91,28.09,27.87,28.03,25000.0
2008-02-21 10:30:00,28.04,28.07,27.96,27.98,33000.0,28.04,28.07,27.96,27.98,33000.0
2008-02-21 11:00:00,27.98,28.0,27.93,27.95,26200.0,27.98,28.0,27.93,27.95,26200.0
2008-02-21 11:30:00,27.98,27.98,27.86,27.9,28800.0,27.98,27.98,27.86,27.9,28800.0
2008-02-21 12:00:00,27.91,28.0,27.86,27.92,32400.0,27.91,28.0,27.86,27.92,32400.0
2008-02-21 12:30:00,27.93,27.96,27.85,27.92,25400.0,27.93,27.96,27.85,27.92,25400.0
2008-02-21 13:00:00,27.93,27.95,27.84,27.9,27000.0,27.93,27.95,27.84,27.9,27000.0
2008-02-21 13:30:00,27.9,27.9,27.75,27.79,39000.0,27.9,27.9,27.75,27.79,39000.0
2008-02-21 14:00:00,27.8,27.86,27.78,27.85,27800.0,27.8,27.86,27.78,27.85,27800.0
2008-02-21 14:30:00,27.84,27.84,27.7,27.73,36200.0,27.84,27.84,27.7,27.73,36200.0
2008-02-21 15:00:00,27.72,27.75,27.59,27.61,42200.0,27.72,27.75,27.59,27.61,42200.0
2008-02-21 15:30:00,27.6,27.76,27.56,27.7,74000.0,27.6,27.76,27.56,27.7,74000.0
2008-02-22 09:30:00,27.61,27.79,27.61,27.71,26600.0,27.61,27.79,27.61,27.71,26600.0
2008-02-22 10:00:00,27.71,27.75,27.58,27.71,27400.0,27.71,27.75,27.58,27.71,27400.0
2008-02-22 10:30:00,27.71,27.71,27.53,27.62,25400.0,27.71,27.71,27.53,27.62,25400.0
2008-02-22 11:00:00,27.63,27.68,27.56,27.68,12400.0,27.63,27.68,27.56,27.68,12400.0
2008-02-22 11:30:00,27.68,27.72,27.61,27.61,12400.0,27.68,27.72,27.61,27.61,12400.0
2008-02-22 12:00:00,27.61,27.64,27.52,27.56,13400.0,27.61,27.64,27.52,27.56,13400.0
2008-02-22 12:30:00,27.58,27.58,27.5,27.53,17400.0,27.58,27.58,27.5,27.53,17400.0
2008-02-22 13:00:00,27.51,27.53,27.47,27.47,23200.0,27.51,27.53,27.47,27.47,23200.0
2008-02-22 13:30:00,27.48,27.55,27.41,27.52,57400.0,27.48,27.55,27.41,27.52,57400.0
2008-02-22 14:00:00,27.5,27.51,27.37,27.42,21200.0,27.5,27.51,27.37,27.42,21200.0
2008-02-22 14:30:00,27.41,27.43,27.3,27.35,41400.0,27.41,27.43,27.3,27.35,41400.0
2008-02-22 15:00:00,27.35,27.4,27.16,27.27,39400.0,27.35,27.4,27.16,27.27,39400.0
2008-02-22 15:30:00,27.3,27.59,27.27,27.42,92000.0,27.3,27.59,27.27,27.42,92000.0
2008-02-25 09:30:00,27.68,27.68,27.55,27.65,23400.0,27.68,27.68,27.55,27.65,23400.0
2008-02-25 10:00:00,27.68,27.75,27.59,27.71,60400.0,27.68,27.75,27.59,27.71,60400.0
2008-02-25 10:30:00,27.71,27.98,27.71,27.86,34600.0,27.71,27.98,27.71,27.86,34600.0
2008-02-25 11:00:00,27.89,28.15,27.85,28.1,116600.0,27.89,28.15,27.85,28.1,116600.0
2008-02-25 11:30:00,28.09,28.1,28.0,28.04,27000.0,28.09,28.1,28.0,28.04,27000.0
2008-02-25 12:00:00,28.04,28.14,28.04,28.14,18800.0,28.04,28.14,28.04,28.14,18800.0
2008-02-25 12:30:00,28.13,28.2,28.12,28.16,10400.0,28.13,28.2,28.12,28.16,10400.0
2008-02-25 13:00:00,28.17,28.27,28.16,28.21,21000.0,28.17,28.27,28.16,28.21,21000.0
2008-02-25 13:30:00,28.22,28.28,28.17,28.25,16600.0,28.22,28.28,28.17,28.25,16600.0
2008-02-25 14:00:00,28.23,28.27,28.11,28.15,34600.0,28.23,28.27,28.11,28.15,34600.0
2008-02-25 14:30:00,28.15,28.15,27.99,28.0,46200.0,28.15,28.15,27.99,28.0,46200.0
2008-02-25 15:00:00,28.0,28.04,27.91,27.94,45800.0,28.0,28.04,27.91,27.94,45800.0
2008-02-25 15:30:00,27.93,28.1,27.83,27.91,62000.0,27.93,28.1,27.83,27.91,62000.0
2008-02-26 09:30:00,27.85,27.85,27.62,27.65,27400.0,27.85,27.85,27.62,27.65,27400.0
2008-02-26 10:00:00,27.63,27.69,27.48,27.5,46000.0,27.63,27.69,27.48,27.5,46000.0
2008-02-26 10:30:00,27.5,27.61,27.47,27.48,23000.0,27.5,27.61,27.47,27.48,23000.0
2008-02-26 11:00:00,27.5,27.78,27.5,27.77,36600.0,27.5,27.78,27.5,27.77,36600.0
2008-02-26 11:30:00,27.76,27.94,27.75,27.92,19000.0,27.76,27.94,27.75,27.92,19000.0
2008-02-26 12:00:00,27.89,28.06,27.88,28.03,31600.0,27.89,28.06,27.88,28.03,31600.0
2008-02-26 12:30:00,28.05,28.09,27.95,28.0,13400.0,28.05,28.09,27.95,28.0,13400.0
2008-02-26 13:00:00,28.0,28.0,27.94,27.98,34400.0,28.0,28.0,27.94,27.98,34400.0
2008-02-26 13:30:00,28.0,28.0,27.98,28.0,13800.0,28.0,28.0,27.98,28.0,13800.0
2008-02-26 14:00:00,28.0,28.0,27.99,28.0,13600.0,28.0,28.0,27.99,28.0,13600.0
2008-02-26 14:30:00,28.0,28.03,27.98,28.0,71600.0,28.0,28.03,27.98,28.0,71600.0
2008-02-26 15:00:00,28.0,28.05,27.96,28.04,37400.0,28.0,28.05,27.96,28.04,37400.0
2008-02-26 15:30:00,28.04,28.11,27.91,28.08,54800.0,28.04,28.11,27.91,28.08,54800.0
2008-02-27 09:30:00,28.18,28.18,27.78,27.78,14800.0,28.18,28.18,27.78,27.78,14800.0
2008-02-27 10:00:00,27.8,27.87,27.63,27.83,41400.0,27.8,27.87,27.63,27.83,41400.0
2008-02-27 10:30:00,27.81,28.0,27.81,27.97,20600.0,27.81,28.0,27.81,27.97,20600.0
2008-02-27 11:00:00,27.95,28.06,27.91,27.94,15800.0,27.95,28.06,27.91,27.94,15800.0
2008-02-27 11:30:00,27.92,27.98,27.84,27.91,15800.0,27.92,27.98,27.84,27.91,15800.0
2008-02-27 12:00:00,27.93,28.05,27.91,28.01,30400.0,27.93,28.05,27.91,28.01,30400.0
2008-02-27 12:30:00,28.0,28.07,27.98,28.04,10400.0,28.0,28.07,27.98,28.04,10400.0
2008-02-27 13:00:00,28.01,28.03,27.91,27.98,9200.0,28.01,28.03,27.91,27.98,9200.0
2008-02-27 13:30:00,27.96,28.04,27.92,28.01,20400.0,27.96,28.04,27.92,28.01,20400.0
2008-02-27 14:00:00,28.06,28.09,27.91,27.93,30800.0,28.06,28.09,27.91,27.93,30800.0
2008-02-27 14:30:00,27.93,28.03,27.91,28.01,14600.0,27.93,28.03,27.91,28.01,14600.0
2008-02-27 15:00:00,27.98,28.13,27.92,28.06,32600.0,27.98,28.13,27.92,28.06,32600.0
2008-02-27 15:30:00,28.07,28.07,27.91,27.98,21400.0,28.07,28.07,27.91,27.98,21400.0
2008-02-28 09:30:00,27.84,27.95,27.61,27.95,68800.0,27.84,27.95,27.61,27.95,68800.0
2008-02-28 10:00:00,27.97,28.13,27.9,28.1,94200.0,27.97,28.13,27.9,28.1,94200.0
2008-02-28 10:30:00,28.1,28.18,28.0,28.01,83800.0,28.1,28.18,28.0,28.01,83800.0
2008-02-28 11:00:00,28.0,28.2,27.86,28.1,32200.0,28.0,28.2,27.86,28.1,32200.0
2008-02-28 11:30:00,28.1,28.11,28.0,28.04,14800.0,28.1,28.11,28.0,28.04,14800.0
2008-02-28 12:00:00,28.02,28.05,27.99,27.99,51000.0,28.02,28.05,27.99,27.99,51000.0
2008-02-28 12:30:00,27.98,28.13,27.98,28.07,62000.0,27.98,28.13,27.98,28.07,62000.0
2008-02-28 13:00:00,28.07,28.37,28.07,28.33,45600.0,28.07,28.37,28.07,28.33,45600.0
2008-02-28 13:30:00,28.33,28.38,28.3,28.38,51400.0,28.33,28.38,28.3,28.38,51400.0
2008-02-28 14:00:00,28.38,28.43,28.35,28.41,34800.0,28.38,28.43,28.35,28.41,34800.0
2008-02-28 14:30:00,28.42,28.49,28.39,28.49,35000.0,28.42,28.49,28.39,28.49,35000.0
2008-02-28 15:00:00,28.5,28.59,28.42,28.56,59400.0,28.5,28.59,28.42,28.56,59400.0
2008-02-28 15:30:00,28.57,28.67,28.5,28.61,120400.0,28.57,28.67,28.5,28.61,120400.0
2008-02-29 09:30:00,28.25,28.31,27.63,28.07,74000.0,28.25,28.31,27.63,28.07,74000.0
2008-02-29 10:00:00,28.07,28.07,27.84,27.84,35800.0,28.07,28.07,27.84,27.84,35800.0
2008-02-29 10:30:00,27.85,27.89,27.82,27.89,16800.0,27.85,27.89,27.82,27.89,16800.0
2008-02-29 11:00:00,27.91,28.0,27.87,27.93,23200.0,27.91,28.0,27.87,27.93,23200.0
2008-02-29 11:30:00,27.93,28.16,27.9,27.93,33200.0,27.93,28.16,27.9,27.93,33200.0
2008-02-29 12:00:00,27.93,27.97,27.88,27.96,17400.0,27.93,27.97,27.88,27.96,17400.0
2008-02-29 12:30:00,27.94,27.96,27.83,27.84,15200.0,27.94,27.96,27.83,27.84,15200.0
2008-02-29 13:00:00,27.84,27.91,27.84,27.87,20800.0,27.84,27.91,27.84,27.87,20800.0
2008-02-29 13:30:00,27.85,27.85,27.75,27.75,39800.0,27.85,27.85,27.75,27.75,39800.0
2008-02-29 14:00:00,27.76,27.77,27.66,27.66,46800.0,27.76,27.77,27.66,27.66,46800.0
2008-02-29 14:30:00,27.66,27.72,27.66,27.71,38200.0,27.66,27.72,27.66,27.71,38200.0
2008-02-29 15:00:00,27.71,27.78,27.71,27.78,43800.0,27.71,27.78,27.71,27.78,43800.0
2008-02-29 15:30:00,27.78,27.8,27.65,27.74,98200.0,27.78,27.8,27.65,27.74,98200.0
2008-03-03 09:30:00,27.57,27.57,27.15,27.27,34000.0,27.57,27.57,27.15,27.27,34000.0
2008-03-03 10:00:00,27.29,27.58,27.29,27.52,32600.0,27.29,27.58,27.29,27.52,32600.0
2008-03-03 10:30:00,27.5,27.5,27.43,27.47,48800.0,27.5,27.5,27.43,27.47,48800.0
2008-03-03 11:00:00,27.44,27.47,27.4,27.41,49800.0,27.44,27.47,27.4,27.41,49800.0
2008-03-03 11:30:00,27.42,27.43,27.38,27.38,50400.0,27.42,27.43,27.38,27.38,50400.0
2008-03-03 12:00:00,27.35,27.37,27.18,27.22,31200.0,27.35,27.37,27.18,27.22,31200.0
2008-03-03 12:30:00,27.22,27.22,27.08,27.18,32800.0,27.22,27.22,27.08,27.18,32800.0
2008-03-03 13:00:00,27.21,27.22,27.04,27.08,23000.0,27.21,27.22,27.04,27.08,23000.0
2008-03-03 13:30:00,27.08,27.11,26.93,26.96,53000.0,27.08,27.11,26.93,26.96,53000.0
2008-03-03 14:00:00,26.95,27.05,26.88,27.04,43800.0,26.95,27.05,26.88,27.04,43800.0
2008-03-03 14:30:00,27.05,27.11,27.03,27.03,41600.0,27.05,27.11,27.03,27.03,41600.0
2008-03-03 15:00:00,27.03,27.14,27.03,27.1,48600.0,27.03,27.14,27.03,27.1,48600.0
2008-03-03 15:30:00,27.1,27.15,27.06,27.14,95400.0,27.1,27.15,27.06,27.14,95400.0
2008-03-04 09:30:00,26.87,27.33,26.87,27.04,40400.0,26.87,27.33,26.87,27.04,40400.0
2008-03-04 10:00:00,27.09,27.09,26.88,26.91,45200.0,27.09,27.09,26.88,26.91,45200.0
2008-03-04 10:30:00,26.88,26.99,26.85,26.88,57000.0,26.88,26.99,26.85,26.88,57000.0
2008-03-04 11:00:00,26.86,26.95,26.73,26.74,73000.0,26.86,26.95,26.73,26.74,73000.0
2008-03-04 11:30:00,26.77,26.78,26.64,26.64,46400.0,26.77,26.78,26.64,26.64,46400.0
2008-03-04 12:00:00,26.64,26.65,26.47,26.52,57400.0,26.64,26.65,26.47,26.52,57400.0
2008-03-04 12:30:00,26.52,26.68,26.48,26.53,54400.0,26.52,26.68,26.48,26.53,54400.0
2008-03-04 13:00:00,26.53,26.61,26.49,26.57,56400.0,26.53,26.61,26.49,26.57,56400.0
2008-03-04 13:30:00,26.57,26.74,26.57,26.68,46600.0,26.57,26.74,26.57,26.68,46600.0
2008-03-04 14:00:00,26.69,26.74,26.6,26.73,56600.0,26.69,26.74,26.6,26.73,56600.0
2008-03-04 14:30:00,26.73,26.84,26.63,26.75,44600.0,26.73,26.84,26.63,26.75,44600.0
2008-03-04 15:00:00,26.75,26.94,26.72,26.86,80400.0,26.75,26.94,26.72,26.86,80400.0
2008-03-04 15:30:00,26.86,27.04,26.73,26.8,125000.0,26.86,27.04,26.73,26.8,125000.0
2008-03-05 09:30:00,26.63,26.98,26.63,26.9,20200.0,26.63,26.98,26.63,26.9,20200.0
2008-03-05 10:00:00,26.94,27.0,26.94,26.99,26800.0,26.94,27.0,26.94,26.99,26800.0
2008-03-05 10:30:00,26.98,27.02,26.91,26.93,33000.0,26.98,27.02,26.91,26.93,33000.0
2008-03-05 11:00:00,26.91,26.98,26.77,26.78,24400.0,26.91,26.98,26.77,26.78,24400.0
2008-03-05 11:30:00,26.78,26.79,26.69,26.73,22000.0,26.78,26.79,26.69,26.73,22000.0
2008-03-05 12:00:00,26.72,26.75,26.66,26.68,21800.0,26.72,26.75,26.66,26.68,21800.0
2008-03-05 12:30:00,26.68,26.73,26.64,26.64,23000.0,26.68,26.73,26.64,26.64,23000.0
2008-03-05 13:00:00,26.66,26.67,26.48,26.49,62600.0,26.66,26.67,26.48,26.49,62600.0
2008-03-05 13:30:00,26.49,26.52,26.39,26.47,30400.0,26.49,26.52,26.39,26.47,30400.0
2008-03-05 14:00:00,26.46,26.64,26.45,26.6,32000.0,26.46,26.64,26.45,26.6,32000.0
2008-03-05 14:30:00,26.61,26.67,26.59,26.63,33000.0,26.61,26.67,26.59,26.63,33000.0
2008-03-05 15:00:00,26.65,26.72,26.5,26.52,40400.0,26.65,26.72,26.5,26.52,40400.0
2008-03-05 15:30:00,26.51,26.59,26.44,26.53,79400.0,26.51,26.59,26.44,26.53,79400.0
2008-03-06 09:30:00,26.32,26.68,26.22,26.55,20800.0,26.32,26.68,26.22,26.55,20800.0
2008-03-06 10:00:00,26.57,26.57,26.4,26.47,28000.0,26.57,26.57,26.4,26.47,28000.0
2008-03-06 10:30:00,26.47,26.48,26.43,26.45,17400.0,26.47,26.48,26.43,26.45,17400.0
2008-03-06 11:00:00,26.45,26.48,26.33,26.33,33600.0,26.45,26.48,26.33,26.33,33600.0
2008-03-06 11:30:00,26.34,26.42,26.31,26.4,16000.0,26.34,26.42,26.31,26.4,16000.0
2008-03-06 12:00:00,26.38,26.4,26.14,26.23,41200.0,26.38,26.4,26.14,26.23,41200.0
2008-03-06 12:30:00,26.25,26.3,26.23,26.29,17200.0,26.25,26.3,26.23,26.29,17200.0
2008-03-06 13:00:00,26.29,26.33,26.28,26.3,12400.0,26.29,26.33,26.28,26.3,12400.0
2008-03-06 13:30:00,26.31,26.33,26.23,26.31,11600.0,26.31,26.33,26.23,26.31,11600.0
2008-03-06 14:00:00,26.34,26.36,26.28,26.29,14400.0,26.34,26.36,26.28,26.29,14400.0
2008-03-06 14:30:00,26.29,26.29,26.2,26.23,22600.0,26.29,26.29,26.2,26.23,22600.0
2008-03-06 15:00:00,26.22,26.29,26.11,26.23,30400.0,26.22,26.29,26.11,26.23,30400.0
2008-03-06 15:30:00,26.23,26.29,26.11,26.16,76400.0,26.23,26.29,26.11,26.16,76400.0
2008-03-07 09:30:00,26.18,26.2,26.0,26.08,28600.0,26.18,26.2,26.0,26.08,28600.0
2008-03-07 10:00:00,26.08,26.11,25.91,25.92,20200.0,26.08,26.11,25.91,25.92,20200.0
2008-03-07 10:30:00,25.92,26.11,25.92,26.08,7800.0,25.92,26.11,25.92,26.08,7800.0
2008-03-07 11:00:00,26.08,26.23,26.08,26.17,21800.0,26.08,26.23,26.08,26.17,21800.0
2008-03-07 11:30:00,26.16,26.22,26.14,26.17,11400.0,26.16,26.22,26.14,26.17,11400.0
2008-03-07 12:00:00,26.18,26.25,26.14,26.24,14400.0,26.18,26.25,26.14,26.24,14400.0
2008-03-07 12:30:00,26.24,26.28,26.2,26.27,18600.0,26.24,26.28,26.2,26.27,18600.0
2008-03-07 13:00:00,26.26,26.27,26.11,26.11,28800.0,26.26,26.27,26.11,26.11,28800.0
2008-03-07 13:30:00,26.11,26.11,26.0,26.0,15200.0,26.11,26.11,26.0,26.0,15200.0
2008-03-07 14:00:00,26.03,26.04,25.96,26.0,24400.0,26.03,26.04,25.96,26.0,24400.0
2008-03-07 14:30:00,26.0,26.1,25.96,26.08,47200.0,26.0,26.1,25.96,26.08,47200.0
2008-03-07 15:00:00,26.1,26.27,26.1,26.21,45200.0,26.1,26.27,26.1,26.21,45200.0
2008-03-07 15:30:00,26.21,26.27,26.1,26.17,64200.0,26.21,26.27,26.1,26.17,64200.0
2008-03-10 09:30:00,25.95,26.07,25.63,25.71,100600.0,25.95,26.07,25.63,25.71,100600.0
2008-03-10 10:00:00,25.7,25.73,25.09,25.09,183800.0,25.7,25.73,25.09,25.09,183800.0
2008-03-10 10:30:00,25.1,25.15,24.54,24.92,377800.0,25.1,25.15,24.54,24.92,377800.0
2008-03-10 11:00:00,24.91,25.09,24.73,24.73,102800.0,24.91,25.09,24.73,24.73,102800.0
2008-03-10 11:30:00,24.73,24.73,24.36,24.38,107400.0,24.73,24.73,24.36,24.38,107400.0
2008-03-10 12:00:00,24.35,24.65,24.25,24.49,110000.0,24.35,24.65,24.25,24.49,110000.0
2008-03-10 12:30:00,24.49,24.5,24.29,24.35,64000.0,24.49,24.5,24.29,24.35,64000.0
2008-03-10 13:00:00,24.36,24.63,24.36,24.53,152200.0,24.36,24.63,24.36,24.53,152200.0
2008-03-10 13:30:00,24.55,24.77,24.54,24.74,103400.0,24.55,24.77,24.54,24.74,103400.0
2008-03-10 14:00:00,24.75,24.98,24.75,24.96,170200.0,24.75,24.98,24.75,24.96,170200.0
2008-03-10 14:30:00,24.96,25.15,24.95,25.15,112000.0,24.96,25.15,24.95,25.15,112000.0
2008-03-10 15:00:00,25.14,25.18,24.96,25.03,140800.0,25.14,25.18,24.96,25.03,140800.0
2008-03-10 15:30:00,25.02,25.03,24.85,24.88,175800.0,25.02,25.03,24.85,24.88,175800.0
2008-03-11 09:30:00,25.18,25.34,24.73,25.0,33400.0,25.18,25.34,24.73,25.0,33400.0
2008-03-11 10:00:00,25.0,25.25,24.95,25.22,43200.0,25.0,25.25,24.95,25.22,43200.0
2008-03-11 10:30:00,25.22,25.29,25.21,25.27,26000.0,25.22,25.29,25.21,25.27,26000.0
2008-03-11 11:00:00,25.27,25.28,25.09,25.09,36600.0,25.27,25.28,25.09,25.09,36600.0
2008-03-11 11:30:00,25.1,25.18,24.96,25.02,78200.0,25.1,25.18,24.96,25.02,78200.0
2008-03-11 12:00:00,25.05,25.14,24.97,25.03,32600.0,25.05,25.14,24.97,25.03,32600.0
2008-03-11 12:30:00,25.0,25.04,24.97,25.0,46800.0,25.0,25.04,24.97,25.0,46800.0
2008-03-11 13:00:00,25.0,25.14,25.0,25.06,19800.0,25.0,25.14,25.0,25.06,19800.0
2008-03-11 13:30:00,25.06,25.15,24.99,25.13,48400.0,25.06,25.15,24.99,25.13,48400.0
2008-03-11 14:00:00,25.13,25.23,25.1,25.2,43800.0,25.13,25.23,25.1,25.2,43800.0
2008-03-11 14:30:00,25.2,25.35,25.2,25.35,44000.0,25.2,25.35,25.2,25.35,44000.0
2008-03-11 15:00:00,25.33,25.41,25.21,25.36,48200.0,25.33,25.41,25.21,25.36,48200.0
2008-03-11 15:30:00,25.38,25.41,25.2,25.22,150600.0,25.38,25.41,25.2,25.22,150600.0
2008-03-12 09:30:00,25.08,25.3,24.86,25.3,53000.0,25.08,25.3,24.86,25.3,53000.0
2008-03-12 10:00:00,25.28,25.29,25.13,25.29,19000.0,25.28,25.29,25.13,25.29,19000.0
2008-03-12 10:30:00,25.3,25.73,25.3,25.6,53000.0,25.3,25.73,25.3,25.6,53000.0
2008-03-12 11:00:00,25.6,25.83,25.56,25.82,45600.0,25.6,25.83,25.56,25.82,45600.0
2008-03-12 11:30:00,25.83,26.0,25.81,25.98,62000.0,25.83,26.0,25.81,25.98,62000.0
2008-03-12 12:00:00,25.98,25.99,25.71,25.78,86400.0,25.98,25.99,25.71,25.78,86400.0
2008-03-12 12:30:00,25.81,25.9,25.75,25.9,32000.0,25.81,25.9,25.75,25.9,32000.0
2008-03-12 13:00:00,25.86,25.86,25.78,25.85,26600.0,25.86,25.86,25.78,25.85,26600.0
2008-03-12 13:30:00,25.85,25.85,25.7,25.73,38800.0,25.85,25.85,25.7,25.73,38800.0
2008-03-12 14:00:00,25.72,25.83,25.68,25.83,41800.0,25.72,25.83,25.68,25.83,41800.0
2008-03-12 14:30:00,25.82,25.91,25.78,25.89,28800.0,25.82,25.91,25.78,25.89,28800.0
2008-03-12 15:00:00,25.9,26.0,25.85,25.87,51200.0,25.9,26.0,25.85,25.87,51200.0
2008-03-12 15:30:00,25.86,25.89,25.46,25.46,128600.0,25.86,25.89,25.46,25.46,128600.0
2008-03-13 09:30:00,25.38,25.45,25.23,25.23,36200.0,25.38,25.45,25.23,25.23,36200.0
2008-03-13 10:00:00,25.22,25.28,25.09,25.14,36600.0,25.22,25.28,25.09,25.14,36600.0
2008-03-13 10:30:00,25.13,25.15,25.01,25.14,19600.0,25.13,25.15,25.01,25.14,19600.0
2008-03-13 11:00:00,25.14,25.4,25.13,25.4,40200.0,25.14,25.4,25.13,25.4,40200.0
2008-03-13 11:30:00,25.4,25.46,25.26,25.33,15600.0,25.4,25.46,25.26,25.33,15600.0
2008-03-13 12:00:00,25.34,25.52,25.34,25.39,27000.0,25.34,25.52,25.34,25.39,27000.0
2008-03-13 12:30:00,25.38,25.52,25.37,25.52,30200.0,25.38,25.52,25.37,25.52,30200.0
2008-03-13 13:00:00,25.55,25.68,25.54,25.68,19000.0,25.55,25.68,25.54,25.68,19000.0
2008-03-13 13:30:00,25.69,25.86,25.68,25.75,46000.0,25.69,25.86,25.68,25.75,46000.0
2008-03-13 14:00:00,25.79,25.99,25.78,25.95,47000.0,25.79,25.99,25.78,25.95,47000.0
2008-03-13 14:30:00,25.95,25.95,25.7,25.83,27800.0,25.95,25.95,25.7,25.83,27800.0
2008-03-13 15:00:00,25.86,25.91,25.78,25.85,24400.0,25.86,25.91,25.78,25.85,24400.0
2008-03-13 15:30:00,25.85,25.93,25.78,25.86,49000.0,25.85,25.93,25.78,25.86,49000.0
2008-03-14 09:30:00,25.73,25.98,25.63,25.63,46200.0,25.73,25.98,25.63,25.63,46200.0
2008-03-14 10:00:00,25.63,25.63,25.19,25.23,54800.0,25.63,25.63,25.19,25.23,54800.0
2008-03-14 10:30:00,25.24,25.32,25.03,25.16,64800.0,25.24,25.32,25.03,25.16,64800.0
2008-03-14 11:00:00,25.14,25.29,25.09,25.12,34600.0,25.14,25.29,25.09,25.12,34600.0
2008-03-14 11:30:00,25.16,25.35,25.16,25.3,28600.0,25.16,25.35,25.16,25.3,28600.0
2008-03-14 12:00:00,25.3,25.35,25.21,25.35,53600.0,25.3,25.35,25.21,25.35,53600.0
2008-03-14 12:30:00,25.33,25.36,25.23,25.3,39800.0,25.33,25.36,25.23,25.3,39800.0
2008-03-14 13:00:00,25.32,25.35,25.19,25.2,45400.0,25.32,25.35,25.19,25.2,45400.0
2008-03-14 13:30:00,25.2,25.27,25.13,25.19,31800.0,25.2,25.27,25.13,25.19,31800.0
2008-03-14 14:00:00,25.19,25.19,25.05,25.05,37600.0,25.19,25.19,25.05,25.05,37600.0
2008-03-14 14:30:00,25.05,25.07,24.92,24.99,113400.0,25.05,25.07,24.92,24.99,113400.0
2008-03-14 15:00:00,24.99,25.0,24.93,25.0,151800.0,24.99,25.0,24.93,25.0,151800.0
2008-03-14 15:30:00,25.0,25.0,24.89,24.9,118600.0,25.0,25.0,24.89,24.9,118600.0
2008-03-17 09:30:00,24.51,24.97,24.24,24.75,55200.0,24.51,24.97,24.24,24.75,55200.0
2008-03-17 10:00:00,24.75,24.76,24.58,24.67,62000.0,24.75,24.76,24.58,24.67,62000.0
2008-03-17 10:30:00,24.66,24.75,24.63,24.68,31200.0,24.66,24.75,24.63,24.68,31200.0
2008-03-17 11:00:00,24.67,24.75,24.61,24.71,32800.0,24.67,24.75,24.61,24.71,32800.0
2008-03-17 11:30:00,24.71,24.75,24.62,24.64,25200.0,24.71,24.75,24.62,24.64,25200.0
2008-03-17 12:00:00,24.61,24.71,24.58,24.66,32400.0,24.61,24.71,24.58,24.66,32400.0
2008-03-17 12:30:00,24.66,24.73,24.59,24.68,27600.0,24.66,24.73,24.59,24.68,27600.0
2008-03-17 13:00:00,24.68,24.7,24.54,24.61,26000.0,24.68,24.7,24.54,24.61,26000.0
2008-03-17 13:30:00,24.61,24.61,24.49,24.52,32200.0,24.61,24.61,24.49,24.52,32200.0
2008-03-17 14:00:00,24.51,24.59,24.44,24.44,30600.0,24.51,24.59,24.44,24.44,30600.0
2008-03-17 14:30:00,24.43,24.58,24.43,24.57,36800.0,24.43,24.58,24.43,24.57,36800.0
2008-03-17 15:00:00,24.55,24.59,24.47,24.52,56000.0,24.55,24.59,24.47,24.52,56000.0
2008-03-17 15:30:00,24.51,24.67,24.35,24.36,113800.0,24.51,24.67,24.35,24.36,113800.0
2008-03-18 09:30:00,24.45,24.94,24.39,24.65,22600.0,24.45,24.94,24.39,24.65,22600.0
2008-03-18 10:00:00,24.67,24.76,24.64,24.7,30200.0,24.67,24.76,24.64,24.7,30200.0
2008-03-18 10:30:00,24.68,24.69,24.38,24.65,44400.0,24.68,24.69,24.38,24.65,44400.0
2008-03-18 11:00:00,24.65,24.68,24.56,24.56,31400.0,24.65,24.68,24.56,24.56,31400.0
2008-03-18 11:30:00,24.55,24.61,24.52,24.55,12200.0,24.55,24.61,24.52,24.55,12200.0
2008-03-18 12:00:00,24.55,24.66,24.55,24.57,37200.0,24.55,24.66,24.55,24.57,37200.0
2008-03-18 12:30:00,24.58,24.68,24.58,24.67,23600.0,24.58,24.68,24.58,24.67,23600.0
2008-03-18 13:00:00,24.67,24.81,24.67,24.81,18600.0,24.67,24.81,24.67,24.81,18600.0
2008-03-18 13:30:00,24.79,24.81,24.74,24.77,25000.0,24.79,24.81,24.74,24.77,25000.0
2008-03-18 14:00:00,24.77,24.77,24.49,24.54,76600.0,24.77,24.77,24.49,24.54,76600.0
2008-03-18 14:30:00,24.53,24.74,24.5,24.66,59000.0,24.53,24.74,24.5,24.66,59000.0
2008-03-18 15:00:00,24.66,24.74,24.64,24.69,64400.0,24.66,24.74,24.64,24.69,64400.0
2008-03-18 15:30:00,24.67,24.8,24.67,24.75,96800.0,24.67,24.8,24.67,24.75,96800.0
2008-03-19 09:30:00,24.71,25.0,24.67,24.87,30800.0,24.71,25.0,24.67,24.87,30800.0
2008-03-19 10:00:00,24.89,25.02,24.84,24.95,33000.0,24.89,25.02,24.84,24.95,33000.0
2008-03-19 10:30:00,24.98,25.0,24.96,25.0,35600.0,24.98,25.0,24.96,25.0,35600.0
2008-03-19 11:00:00,25.0,25.0,24.96,24.99,27000.0,25.0,25.0,24.96,24.99,27000.0
2008-03-19 11:30:00,24.99,25.0,24.83,24.9,88800.0,24.99,25.0,24.83,24.9,88800.0
2008-03-19 12:00:00,24.9,24.91,24.72,24.82,47000.0,24.9,24.91,24.72,24.82,47000.0
2008-03-19 12:30:00,24.81,24.81,24.6,24.7,44600.0,24.81,24.81,24.6,24.7,44600.0
2008-03-19 13:00:00,24.7,24.88,24.68,24.82,37000.0,24.7,24.88,24.68,24.82,37000.0
2008-03-19 13:30:00,24.84,24.84,24.66,24.68,35000.0,24.84,24.84,24.66,24.68,35000.0
2008-03-19 14:00:00,24.7,24.7,24.55,24.61,51600.0,24.7,24.7,24.55,24.61,51600.0
2008-03-19 14:30:00,24.6,24.63,24.52,24.63,52000.0,24.6,24.63,24.52,24.63,52000.0
2008-03-19 15:00:00,24.62,24.64,24.3,24.4,132200.0,24.62,24.64,24.3,24.4,132200.0
2008-03-19 15:30:00,24.4,24.5,24.24,24.24,114000.0,24.4,24.5,24.24,24.24,114000.0
2008-03-20 09:30:00,24.07,24.38,24.07,24.36,44800.0,24.07,24.38,24.07,24.36,44800.0
2008-03-20 10:00:00,24.35,24.43,24.03,24.05,44800.0,24.35,24.43,24.03,24.05,44800.0
2008-03-20 10:30:00,24.06,24.06,23.73,23.93,90200.0,24.06,24.06,23.73,23.93,90200.0
2008-03-20 11:00:00,23.93,24.12,23.88,24.01,122000.0,23.93,24.12,23.88,24.01,122000.0
2008-03-20 11:30:00,24.0,24.07,23.94,23.97,49600.0,24.0,24.07,23.94,23.97,49600.0
2008-03-20 12:00:00,23.97,24.07,23.97,24.0,35000.0,23.97,24.07,23.97,24.0,35000.0
2008-03-20 12:30:00,24.0,24.06,23.95,24.0,47400.0,24.0,24.06,23.95,24.0,47400.0
2008-03-20 13:00:00,24.0,24.25,23.99,24.25,96600.0,24.0,24.25,23.99,24.25,96600.0
2008-03-20 13:30:00,24.27,24.28,24.14,24.23,33600.0,24.27,24.28,24.14,24.23,33600.0
2008-03-20 14:00:00,24.24,24.27,24.12,24.15,35400.0,24.24,24.27,24.12,24.15,35400.0
2008-03-20 14:30:00,24.18,24.25,24.18,24.25,29400.0,24.18,24.25,24.18,24.25,29400.0
2008-03-20 15:00:00,24.25,24.26,24.16,24.21,108000.0,24.25,24.26,24.16,24.21,108000.0
2008-03-20 15:30:00,24.2,24.22,24.11,24.13,83200.0,24.2,24.22,24.11,24.13,83200.0
2008-03-24 09:30:00,24.15,24.7,24.13,24.68,76000.0,24.15,24.7,24.13,24.68,76000.0
2008-03-24 10:00:00,24.7,24.91,24.69,24.86,32600.0,24.7,24.91,24.69,24.86,32600.0
2008-03-24 10:30:00,24.88,25.0,24.88,25.0,40200.0,24.88,25.0,24.88,25.0,40200.0
2008-03-24 11:00:00,25.0,25.23,25.0,25.2,55000.0,25.0,25.23,25.0,25.2,55000.0
2008-03-24 11:30:00,25.22,25.39,25.18,25.38,35800.0,25.22,25.39,25.18,25.38,35800.0
2008-03-24 12:00:00,25.4,25.51,25.31,25.46,50000.0,25.4,25.51,25.31,25.46,50000.0
2008-03-24 12:30:00,25.48,25.66,25.43,25.61,53800.0,25.48,25.66,25.43,25.61,53800.0
2008-03-24 13:00:00,25.62,25.63,25.49,25.49,66600.0,25.62,25.63,25.49,25.49,66600.0
2008-03-24 13:30:00,25.49,25.5,25.35,25.46,49200.0,25.49,25.5,25.35,25.46,49200.0
2008-03-24 14:00:00,25.45,25.52,25.4,25.52,26800.0,25.45,25.52,25.4,25.52,26800.0
2008-03-24 14:30:00,25.55,25.63,25.51,25.53,31400.0,25.55,25.63,25.51,25.53,31400.0
2008-03-24 15:00:00,25.54,25.71,25.54,25.64,58600.0,25.54,25.71,25.54,25.64,58600.0
2008-03-24 15:30:00,25.64,25.74,25.52,25.55,151400.0,25.64,25.74,25.52,25.55,151400.0
2008-03-25 09:30:00,25.65,25.66,25.36,25.43,52800.0,25.65,25.66,25.36,25.43,52800.0
2008-03-25 10:00:00,25.43,25.44,25.22,25.25,32600.0,25.43,25.44,25.22,25.25,32600.0
2008-03-25 10:30:00,25.25,25.37,25.18,25.33,29800.0,25.25,25.37,25.18,25.33,29800.0
2008-03-25 11:00:00,25.36,25.36,25.31,25.33,23000.0,25.36,25.36,25.31,25.33,23000.0
2008-03-25 11:30:00,25.33,25.49,25.32,25.47,46600.0,25.33,25.49,25.32,25.47,46600.0
2008-03-25 12:00:00,25.47,25.55,25.43,25.45,42200.0,25.47,25.55,25.43,25.45,42200.0
2008-03-25 12:30:00,25.47,25.54,25.42,25.42,31600.0,25.47,25.54,25.42,25.42,31600.0
2008-03-25 13:00:00,25.42,25.42,25.36,25.36,36800.0,25.42,25.42,25.36,25.36,36800.0
2008-03-25 13:30:00,25.36,25.43,25.36,25.36,32800.0,25.36,25.43,25.36,25.36,32800.0
2008-03-25 14:00:00,25.39,25.42,25.32,25.38,31400.0,25.39,25.42,25.32,25.38,31400.0
2008-03-25 14:30:00,25.39,25.4,25.38,25.4,36200.0,25.39,25.4,25.38,25.4,36200.0
2008-03-25 15:00:00,25.41,25.41,25.25,25.27,44000.0,25.41,25.41,25.25,25.27,44000.0
2008-03-25 15:30:00,25.28,25.31,25.22,25.23,72600.0,25.28,25.31,25.22,25.23,72600.0
2008-03-26 09:30:00,25.25,25.48,25.0,25.04,19400.0,25.25,25.48,25.0,25.04,19400.0
2008-03-26 10:00:00,25.04,25.14,25.04,25.1,22400.0,25.04,25.14,25.04,25.1,22400.0
2008-03-26 10:30:00,25.1,25.14,25.03,25.06,23000.0,25.1,25.14,25.03,25.06,23000.0
2008-03-26 11:00:00,25.06,25.18,25.01,25.18,27400.0,25.06,25.18,25.01,25.18,27400.0
2008-03-26 11:30:00,25.18,25.21,25.05,25.08,21400.0,25.18,25.21,25.05,25.08,21400.0
2008-03-26 12:00:00,25.09,25.1,25.02,25.04,16400.0,25.09,25.1,25.02,25.04,16400.0
2008-03-26 12:30:00,25.07,25.1,25.05,25.09,12200.0,25.07,25.1,25.05,25.09,12200.0
2008-03-26 13:00:00,25.08,25.13,25.07,25.11,11400.0,25.08,25.13,25.07,25.11,11400.0
2008-03-26 13:30:00,25.13,25.14,25.05,25.11,24800.0,25.13,25.14,25.05,25.11,24800.0
2008-03-26 14:00:00,25.11,25.11,25.04,25.1,36600.0,25.11,25.11,25.04,25.1,36600.0
2008-03-26 14:30:00,25.11,25.14,25.04,25.05,20400.0,25.11,25.14,25.04,25.05,20400.0
2008-03-26 15:00:00,25.08,25.21,25.08,25.17,53600.0,25.08,25.21,25.08,25.17,53600.0
2008-03-26 15:30:00,25.15,25.26,25.05,25.07,116000.0,25.15,25.26,25.05,25.07,116000.0
2008-03-27 09:30:00,25.1,25.41,25.1,25.27,23200.0,25.1,25.41,25.1,25.27,23200.0
2008-03-27 10:00:00,25.29,25.36,25.23,25.26,33400.0,25.29,25.36,25.23,25.26,33400.0
2008-03-27 10:30:00,25.27,25.53,25.2,25.26,57800.0,25.27,25.53,25.2,25.26,57800.0
2008-03-27 11:00:00,25.25,25.41,25.23,25.38,30400.0,25.25,25.41,25.23,25.38,30400.0
2008-03-27 11:30:00,25.39,25.54,25.38,25.54,14200.0,25.39,25.54,25.38,25.54,14200.0
2008-03-27 12:00:00,25.53,25.62,25.52,25.58,24200.0,25.53,25.62,25.52,25.58,24200.0
2008-03-27 12:30:00,25.6,25.68,25.6,25.61,19200.0,25.6,25.68,25.6,25.61,19200.0
2008-03-27 13:00:00,25.61,25.69,25.6,25.65,25000.0,25.61,25.69,25.6,25.65,25000.0
2008-03-27 13:30:00,25.65,25.67,25.58,25.6,16600.0,25.65,25.67,25.58,25.6,16600.0
2008-03-27 14:00:00,25.61,25.64,25.57,25.59,21800.0,25.61,25.64,25.57,25.59,21800.0
2008-03-27 14:30:00,25.6,25.67,25.6,25.62,23400.0,25.6,25.67,25.6,25.62,23400.0
2008-03-27 15:00:00,25.62,25.65,25.52,25.52,52600.0,25.62,25.65,25.52,25.52,52600.0
2008-03-27 15:30:00,25.52,25.52,25.29,25.43,92800.0,25.52,25.52,25.29,25.43,92800.0
2008-03-28 09:30:00,25.57,25.88,25.57,25.88,23200.0,25.57,25.88,25.57,25.88,23200.0
2008-03-28 10:00:00,25.87,25.94,25.86,25.93,27600.0,25.87,25.94,25.86,25.93,27600.0
2008-03-28 10:30:00,25.91,25.91,25.81,25.82,29600.0,25.91,25.91,25.81,25.82,29600.0
2008-03-28 11:00:00,25.84,25.88,25.79,25.86,32600.0,25.84,25.88,25.79,25.86,32600.0
2008-03-28 11:30:00,25.85,25.88,25.75,25.75,17400.0,25.85,25.88,25.75,25.75,17400.0
2008-03-28 12:00:00,25.75,25.77,25.72,25.75,33000.0,25.75,25.77,25.72,25.75,33000.0
2008-03-28 12:30:00,25.74,25.78,25.74,25.75,37400.0,25.74,25.78,25.74,25.75,37400.0
2008-03-28 13:00:00,25.75,25.78,25.75,25.75,35600.0,25.75,25.78,25.75,25.75,35600.0
2008-03-28 13:30:00,25.75,25.75,25.47,25.5,95000.0,25.75,25.75,25.47,25.5,95000.0
2008-03-28 14:00:00,25.5,25.59,25.5,25.56,76800.0,25.5,25.59,25.5,25.56,76800.0
2008-03-28 14:30:00,25.57,25.63,25.47,25.5,67600.0,25.57,25.63,25.47,25.5,67600.0
2008-03-28 15:00:00,25.5,25.5,25.28,25.31,101000.0,25.5,25.5,25.28,25.31,101000.0
2008-03-28 15:30:00,25.31,25.35,25.17,25.17,124600.0,25.31,25.35,25.17,25.17,124600.0
2008-03-31 09:30:00,25.09,25.24,25.05,25.08,32400.0,25.09,25.24,25.05,25.08,32400.0
2008-03-31 10:00:00,25.08,25.14,25.06,25.08,25800.0,25.08,25.14,25.06,25.08,25800.0
2008-03-31 10:30:00,25.08,25.1,24.86,24.95,38200.0,25.08,25.1,24.86,24.95,38200.0
2008-03-31 11:00:00,24.88,24.97,24.86,24.95,25000.0,24.88,24.97,24.86,24.95,25000.0
2008-03-31 11:30:00,24.95,24.95,24.92,24.94,13200.0,24.95,24.95,24.92,24.94,13200.0
2008-03-31 12:00:00,24.94,24.95,24.75,24.75,41800.0,24.94,24.95,24.75,24.75,41800.0
2008-03-31 12:30:00,24.75,24.81,24.75,24.8,26200.0,24.75,24.81,24.75,24.8,26200.0
2008-03-31 13:00:00,24.81,24.84,24.8,24.81,29000.0,24.81,24.84,24.8,24.81,29000.0
2008-03-31 13:30:00,24.82,24.82,24.7,24.75,60200.0,24.82,24.82,24.7,24.75,60200.0
2008-03-31 14:00:00,24.77,24.85,24.62,24.63,69600.0,24.77,24.85,24.62,24.63,69600.0
2008-03-31 14:30:00,24.63,24.75,24.63,24.65,54000.0,24.63,24.75,24.63,24.65,54000.0
2008-03-31 15:00:00,24.65,24.75,24.65,24.65,72000.0,24.65,24.75,24.65,24.65,72000.0
2008-03-31 15:30:00,24.67,24.81,24.62,24.63,139000.0,24.67,24.81,24.62,24.63,139000.0
2008-04-01 09:30:00,24.81,24.95,24.71,24.88,60600.0,24.81,24.95,24.71,24.88,60600.0
2008-04-01 10:00:00,24.88,24.89,24.74,24.74,48000.0,24.88,24.89,24.74,24.74,48000.0
2008-04-01 10:30:00,24.74,24.78,24.68,24.74,126400.0,24.74,24.78,24.68,24.74,126400.0
2008-04-01 11:00:00,24.74,24.75,24.6,24.61,90200.0,24.74,24.75,24.6,24.61,90200.0
2008-04-01 11:30:00,24.61,24.64,24.55,24.61,53400.0,24.61,24.64,24.55,24.61,53400.0
2008-04-01 12:00:00,24.61,24.73,24.61,24.72,87800.0,24.61,24.73,24.61,24.72,87800.0
2008-04-01 12:30:00,24.71,24.73,24.67,24.72,52000.0,24.71,24.73,24.67,24.72,52000.0
2008-04-01 13:00:00,24.72,24.73,24.7,24.72,66600.0,24.72,24.73,24.7,24.72,66600.0
2008-04-01 13:30:00,24.73,24.73,24.67,24.7,54800.0,24.73,24.73,24.67,24.7,54800.0
2008-04-01 14:00:00,24.69,24.71,24.63,24.68,79800.0,24.69,24.71,24.63,24.68,79800.0
2008-04-01 14:30:00,24.68,24.68,24.59,24.66,116600.0,24.68,24.68,24.59,24.66,116600.0
2008-04-01 15:00:00,24.65,24.7,24.64,24.68,105800.0,24.65,24.7,24.64,24.68,105800.0
2008-04-01 15:30:00,24.69,24.69,24.57,24.63,171200.0,24.69,24.69,24.57,24.63,171200.0
2008-04-02 09:30:00,24.53,25.09,24.5,24.69,122800.0,24.53,25.09,24.5,24.69,122800.0
2008-04-02 10:00:00,24.71,24.77,24.68,24.72,115000.0,24.71,24.77,24.68,24.72,115000.0
2008-04-02 10:30:00,24.72,24.76,24.5,24.69,165000.0,24.72,24.76,24.5,24.69,165000.0
2008-04-02 11:00:00,24.68,25.26,24.66,25.26,237000.0,24.68,25.26,24.66,25.26,237000.0
2008-04-02 11:30:00,25.24,25.67,25.23,25.67,197600.0,25.24,25.67,25.23,25.67,197600.0
2008-04-02 12:00:00,25.71,26.05,25.66,25.92,174800.0,25.71,26.05,25.66,25.92,174800.0
2008-04-02 12:30:00,25.95,26.08,25.88,25.98,79200.0,25.95,26.08,25.88,25.98,79200.0
2008-04-02 13:00:00,25.99,25.99,25.56,25.61,138000.0,25.99,25.99,25.56,25.61,138000.0
2008-04-02 13:30:00,25.6,25.68,25.47,25.64,122800.0,25.6,25.68,25.47,25.64,122800.0
2008-04-02 14:00:00,25.65,25.65,25.52,25.57,49600.0,25.65,25.65,25.52,25.57,49600.0
2008-04-02 14:30:00,25.57,25.58,25.46,25.5,48600.0,25.57,25.58,25.46,25.5,48600.0
2008-04-02 15:00:00,25.5,25.56,25.39,25.45,61600.0,25.5,25.56,25.39,25.45,61600.0
2008-04-02 15:30:00,25.45,25.5,25.34,25.35,102200.0,25.45,25.5,25.34,25.35,102200.0
2008-04-03 09:30:00,24.93,25.06,24.34,24.66,169600.0,24.93,25.06,24.34,24.66,169600.0
2008-04-03 10:00:00,24.66,25.01,24.66,24.88,61000.0,24.66,25.01,24.66,24.88,61000.0
2008-04-03 10:30:00,24.87,24.87,24.66,24.68,25800.0,24.87,24.87,24.66,24.68,25800.0
2008-04-03 11:00:00,24.67,24.81,24.67,24.8,44200.0,24.67,24.81,24.67,24.8,44200.0
2008-04-03 11:30:00,24.78,24.91,24.77,24.9,40800.0,24.78,24.91,24.77,24.9,40800.0
2008-04-03 12:00:00,24.9,24.95,24.88,24.88,26600.0,24.9,24.95,24.88,24.88,26600.0
2008-04-03 12:30:00,24.89,24.91,24.86,24.88,22400.0,24.89,24.91,24.86,24.88,22400.0
2008-04-03 13:00:00,24.88,24.95,24.86,24.86,20800.0,24.88,24.95,24.86,24.86,20800.0
2008-04-03 13:30:00,24.86,24.94,24.77,24.93,35800.0,24.86,24.94,24.77,24.93,35800.0
2008-04-03 14:00:00,24.92,25.0,24.92,24.96,33400.0,24.92,25.0,24.92,24.96,33400.0
2008-04-03 14:30:00,24.96,25.01,24.95,25.01,82400.0,24.96,25.01,24.95,25.01,82400.0
2008-04-03 15:00:00,25.02,25.02,24.92,25.01,28600.0,25.02,25.02,24.92,25.01,28600.0
2008-04-03 15:30:00,25.02,25.02,24.88,24.89,58200.0,25.02,25.02,24.88,24.89,58200.0
2008-04-04 09:30:00,25.0,25.22,25.0,25.02,20600.0,25.0,25.22,25.0,25.02,20600.0
2008-04-04 10:00:00,25.02,25.03,24.88,24.9,25400.0,25.02,25.03,24.88,24.9,25400.0
2008-04-04 10:30:00,24.91,24.92,24.88,24.88,33800.0,24.91,24.92,24.88,24.88,33800.0
2008-04-04 11:00:00,24.89,24.94,24.88,24.94,30200.0,24.89,24.94,24.88,24.94,30200.0
2008-04-04 11:30:00,24.93,24.99,24.89,24.99,24600.0,24.93,24.99,24.89,24.99,24600.0
2008-04-04 12:00:00,24.99,25.07,24.98,25.0,18000.0,24.99,25.07,24.98,25.0,18000.0
2008-04-04 12:30:00,25.02,25.13,25.0,25.11,7600.0,25.02,25.13,25.0,25.11,7600.0
2008-04-04 13:00:00,25.14,25.14,25.08,25.09,12600.0,25.14,25.14,25.08,25.09,12600.0
2008-04-04 13:30:00,25.08,25.09,24.95,25.03,129000.0,25.08,25.09,24.95,25.03,129000.0
2008-04-04 14:00:00,25.04,25.05,25.0,25.04,24600.0,25.04,25.05,25.0,25.04,24600.0
2008-04-04 14:30:00,25.04,25.13,25.02,25.11,21400.0,25.04,25.13,25.02,25.11,21400.0
2008-04-04 15:00:00,25.12,25.12,24.93,24.99,25000.0,25.12,25.12,24.93,24.99,25000.0
2008-04-04 15:30:00,24.97,24.99,24.9,24.91,37600.0,24.97,24.99,24.9,24.91,37600.0
2008-04-07 09:30:00,25.28,25.58,25.04,25.04,53800.0,25.28,25.58,25.04,25.04,53800.0
2008-04-07 10:00:00,25.02,25.02,24.88,24.9,14800.0,25.02,25.02,24.88,24.9,14800.0
2008-04-07 10:30:00,24.89,25.03,24.86,24.98,14200.0,24.89,25.03,24.86,24.98,14200.0
2008-04-07 11:00:00,24.92,25.0,24.92,25.0,9600.0,24.92,25.0,24.92,25.0,9600.0
2008-04-07 11:30:00,25.0,25.0,24.8,24.85,22200.0,25.0,25.0,24.8,24.85,22200.0
2008-04-07 12:00:00,24.85,24.97,24.83,24.83,18600.0,24.85,24.97,24.83,24.83,18600.0
2008-04-07 12:30:00,24.84,24.89,24.79,24.89,16000.0,24.84,24.89,24.79,24.89,16000.0
2008-04-07 13:00:00,24.89,24.97,24.85,24.94,22800.0,24.89,24.97,24.85,24.94,22800.0
2008-04-07 13:30:00,24.94,24.94,24.86,24.9,58200.0,24.94,24.94,24.86,24.9,58200.0
2008-04-07 14:00:00,24.89,24.91,24.89,24.9,37000.0,24.89,24.91,24.89,24.9,37000.0
2008-04-07 14:30:00,24.9,24.91,24.75,24.8,47600.0,24.9,24.91,24.75,24.8,47600.0
2008-04-07 15:00:00,24.78,24.79,24.75,24.75,61000.0,24.78,24.79,24.75,24.75,61000.0
2008-04-07 15:30:00,24.75,24.78,24.7,24.75,85800.0,24.75,24.78,24.7,24.75,85800.0
2008-04-08 09:30:00,24.65,24.94,24.58,24.73,41800.0,24.65,24.94,24.58,24.73,41800.0
2008-04-08 10:00:00,24.74,24.76,24.7,24.7,15400.0,24.74,24.76,24.7,24.7,15400.0
2008-04-08 10:30:00,24.7,24.74,24.65,24.74,82200.0,24.7,24.74,24.65,24.74,82200.0
2008-04-08 11:00:00,24.74,25.0,24.66,24.98,65000.0,24.74,25.0,24.66,24.98,65000.0
2008-04-08 11:30:00,24.98,25.06,24.94,24.95,30200.0,24.98,25.06,24.94,24.95,30200.0
2008-04-08 12:00:00,24.96,24.96,24.77,24.8,19400.0,24.96,24.96,24.77,24.8,19400.0
2008-04-08 12:30:00,24.79,24.8,24.74,24.77,32400.0,24.79,24.8,24.74,24.77,32400.0
2008-04-08 13:00:00,24.77,24.86,24.77,24.86,6600.0,24.77,24.86,24.77,24.86,6600.0
2008-04-08 13:30:00,24.86,24.86,24.79,24.83,37600.0,24.86,24.86,24.79,24.83,37600.0
2008-04-08 14:00:00,24.81,24.85,24.75,24.75,20800.0,24.81,24.85,24.75,24.75,20800.0
2008-04-08 14:30:00,24.77,24.86,24.76,24.86,9800.0,24.77,24.86,24.76,24.86,9800.0
2008-04-08 15:00:00,24.86,24.86,24.82,24.83,17200.0,24.86,24.86,24.82,24.83,17200.0
2008-04-08 15:30:00,24.83,25.0,24.83,24.93,71200.0,24.83,25.0,24.83,24.93,71200.0
2008-04-09 09:30:00,25.27,25.27,24.74,25.0,97800.0,25.27,25.27,24.74,25.0,97800.0
2008-04-09 10:00:00,25.02,25.14,24.97,25.02,29600.0,25.02,25.14,24.97,25.02,29600.0
2008-04-09 10:30:00,25.0,25.11,24.92,25.08,31600.0,25.0,25.11,24.92,25.08,31600.0
2008-04-09 11:00:00,25.08,25.16,25.0,25.12,61600.0,25.08,25.16,25.0,25.12,61600.0
2008-04-09 11:30:00,25.09,25.15,25.04,25.09,216400.0,25.09,25.15,25.04,25.09,216400.0
2008-04-09 12:00:00,25.09,25.09,25.01,25.05,15600.0,25.09,25.09,25.01,25.05,15600.0
2008-04-09 12:30:00,25.05,25.1,25.04,25.09,10800.0,25.05,25.1,25.04,25.09,10800.0
2008-04-09 13:00:00,25.09,25.11,25.06,25.09,24200.0,25.09,25.11,25.06,25.09,24200.0
2008-04-09 13:30:00,25.08,25.13,25.08,25.13,19000.0,25.08,25.13,25.08,25.13,19000.0
2008-04-09 14:00:00,25.13,25.15,25.07,25.08,48200.0,25.13,25.15,25.07,25.08,48200.0
2008-04-09 14:30:00,25.08,25.08,25.02,25.04,42400.0,25.08,25.08,25.02,25.04,42400.0
2008-04-09 15:00:00,25.03,25.14,24.97,25.11,116600.0,25.03,25.14,24.97,25.11,116600.0
2008-04-09 15:30:00,25.1,25.23,25.1,25.2,106800.0,25.1,25.23,25.1,25.2,106800.0
2008-04-10 09:30:00,25.13,25.4,25.07,25.35,46800.0,25.13,25.4,25.07,25.35,46800.0
2008-04-10 10:00:00,25.34,25.41,25.28,25.41,35200.0,25.34,25.41,25.28,25.41,35200.0
2008-04-10 10:30:00,25.42,25.42,25.21,25.27,31600.0,25.42,25.42,25.21,25.27,31600.0
2008-04-10 11:00:00,25.28,25.33,25.26,25.27,14200.0,25.28,25.33,25.26,25.27,14200.0
2008-04-10 11:30:00,25.27,25.4,25.26,25.36,31800.0,25.27,25.4,25.26,25.36,31800.0
2008-04-10 12:00:00,25.36,25.37,25.2,25.25,25800.0,25.36,25.37,25.2,25.25,25800.0
2008-04-10 12:30:00,25.25,25.3,25.23,25.25,17600.0,25.25,25.3,25.23,25.25,17600.0
2008-04-10 13:00:00,25.25,25.29,25.25,25.27,25600.0,25.25,25.29,25.25,25.27,25600.0
2008-04-10 13:30:00,25.28,25.3,25.27,25.29,11800.0,25.28,25.3,25.27,25.29,11800.0
2008-04-10 14:00:00,25.29,25.33,25.25,25.31,23800.0,25.29,25.33,25.25,25.31,23800.0
2008-04-10 14:30:00,25.31,25.33,25.28,25.33,32400.0,25.31,25.33,25.28,25.33,32400.0
2008-04-10 15:00:00,25.33,25.35,25.3,25.35,56600.0,25.33,25.35,25.3,25.35,56600.0
2008-04-10 15:30:00,25.36,25.36,25.24,25.31,73200.0,25.36,25.36,25.24,25.31,73200.0
2008-04-11 09:30:00,25.01,25.13,24.72,24.97,182000.0,25.01,25.13,24.72,24.97,182000.0
2008-04-11 10:00:00,24.98,25.09,24.98,25.02,29800.0,24.98,25.09,24.98,25.02,29800.0
2008-04-11 10:30:00,24.99,25.05,24.98,25.0,23200.0,24.99,25.05,24.98,25.0,23200.0
2008-04-11 11:00:00,25.0,25.23,24.99,25.16,38600.0,25.0,25.23,24.99,25.16,38600.0
2008-04-11 11:30:00,25.16,25.17,25.06,25.09,26000.0,25.16,25.17,25.06,25.09,26000.0
2008-04-11 12:00:00,25.06,25.08,24.88,24.95,25600.0,25.06,25.08,24.88,24.95,25600.0
2008-04-11 12:30:00,24.93,24.98,24.91,24.97,18600.0,24.93,24.98,24.91,24.97,18600.0
2008-04-11 13:00:00,24.97,24.98,24.95,24.97,22800.0,24.97,24.98,24.95,24.97,22800.0
2008-04-11 13:30:00,24.96,24.98,24.92,24.97,29600.0,24.96,24.98,24.92,24.97,29600.0
2008-04-11 14:00:00,24.95,24.95,24.81,24.9,19200.0,24.95,24.95,24.81,24.9,19200.0
2008-04-11 14:30:00,24.9,24.98,24.9,24.95,26400.0,24.9,24.98,24.9,24.95,26400.0
2008-04-11 15:00:00,24.94,24.97,24.81,24.82,34200.0,24.94,24.97,24.81,24.82,34200.0
2008-04-11 15:30:00,24.81,24.81,24.65,24.66,94800.0,24.81,24.81,24.65,24.66,94800.0
2008-04-14 09:30:00,24.8,24.85,24.6,24.77,11800.0,24.8,24.85,24.6,24.77,11800.0
2008-04-14 10:00:00,24.77,24.77,24.65,24.68,10600.0,24.77,24.77,24.65,24.68,10600.0
2008-04-14 10:30:00,24.68,24.68,24.59,24.6,19600.0,24.68,24.68,24.59,24.6,19600.0
2008-04-14 11:00:00,24.6,24.6,24.42,24.45,33800.0,24.6,24.6,24.42,24.45,33800.0
2008-04-14 11:30:00,24.43,24.53,24.43,24.46,15400.0,24.43,24.53,24.43,24.46,15400.0
2008-04-14 12:00:00,24.47,24.48,24.41,24.45,19800.0,24.47,24.48,24.41,24.45,19800.0
2008-04-14 12:30:00,24.45,24.49,24.4,24.49,14600.0,24.45,24.49,24.4,24.49,14600.0
2008-04-14 13:00:00,24.49,24.5,24.39,24.46,16200.0,24.49,24.5,24.39,24.46,16200.0
2008-04-14 13:30:00,24.43,24.47,24.39,24.43,17800.0,24.43,24.47,24.39,24.43,17800.0
2008-04-14 14:00:00,24.43,24.43,24.36,24.38,27000.0,24.43,24.43,24.36,24.38,27000.0
2008-04-14 14:30:00,24.38,24.39,24.36,24.36,28600.0,24.38,24.39,24.36,24.36,28600.0
2008-04-14 15:00:00,24.36,24.36,24.25,24.25,39200.0,24.36,24.36,24.25,24.25,39200.0
2008-04-14 15:30:00,24.26,24.28,24.24,24.25,54000.0,24.26,24.28,24.24,24.25,54000.0
2008-04-15 09:30:00,24.06,24.28,24.06,24.18,21800.0,24.06,24.28,24.06,24.18,21800.0
2008-04-15 10:00:00,24.16,24.18,24.07,24.08,22800.0,24.16,24.18,24.07,24.08,22800.0
2008-04-15 10:30:00,24.08,24.11,24.05,24.07,42000.0,24.08,24.11,24.05,24.07,42000.0
2008-04-15 11:00:00,24.06,24.07,23.87,23.92,32400.0,24.06,24.07,23.87,23.92,32400.0
2008-04-15 11:30:00,23.92,23.92,23.86,23.87,12000.0,23.92,23.92,23.86,23.87,12000.0
2008-04-15 12:00:00,23.88,23.88,23.75,23.75,50400.0,23.88,23.88,23.75,23.75,50400.0
2008-04-15 12:30:00,23.76,23.81,23.74,23.79,45600.0,23.76,23.81,23.74,23.79,45600.0
2008-04-15 13:00:00,23.78,23.84,23.78,23.78,21600.0,23.78,23.84,23.78,23.78,21600.0
2008-04-15 13:30:00,23.76,23.8,23.74,23.8,36000.0,23.76,23.8,23.74,23.8,36000.0
2008-04-15 14:00:00,23.78,23.83,23.74,23.74,43000.0,23.78,23.83,23.74,23.74,43000.0
2008-04-15 14:30:00,23.75,23.79,23.73,23.74,41200.0,23.75,23.79,23.73,23.74,41200.0
2008-04-15 15:00:00,23.74,23.8,23.73,23.75,51400.0,23.74,23.8,23.73,23.75,51400.0
2008-04-15 15:30:00,23.75,23.87,23.74,23.74,148600.0,23.75,23.87,23.74,23.74,148600.0
2008-04-16 09:30:00,23.85,24.03,23.85,23.91,199600.0,23.85,24.03,23.85,23.91,199600.0
2008-04-16 10:00:00,23.91,24.06,23.86,24.0,108000.0,23.91,24.06,23.86,24.0,108000.0
2008-04-16 10:30:00,24.0,24.11,23.97,24.06,82600.0,24.0,24.11,23.97,24.06,82600.0
2008-04-16 11:00:00,24.07,24.13,24.04,24.12,28400.0,24.07,24.13,24.04,24.12,28400.0
2008-04-16 11:30:00,24.13,24.15,24.1,24.13,22400.0,24.13,24.15,24.1,24.13,22400.0
2008-04-16 12:00:00,24.13,24.18,24.1,24.16,39800.0,24.13,24.18,24.1,24.16,39800.0
2008-04-16 12:30:00,24.18,24.22,24.18,24.22,18400.0,24.18,24.22,24.18,24.22,18400.0
2008-04-16 13:00:00,24.21,24.22,24.18,24.22,16000.0,24.21,24.22,24.18,24.22,16000.0
2008-04-16 13:30:00,24.23,24.25,24.18,24.18,20800.0,24.23,24.25,24.18,24.18,20800.0
2008-04-16 14:00:00,24.2,24.27,24.18,24.25,68400.0,24.2,24.27,24.18,24.25,68400.0
2008-04-16 14:30:00,24.26,24.36,24.25,24.28,40000.0,24.26,24.36,24.25,24.28,40000.0
2008-04-16 15:00:00,24.27,24.4,24.25,24.38,40600.0,24.27,24.4,24.25,24.38,40600.0
2008-04-16 15:30:00,24.38,24.39,24.24,24.24,95200.0,24.38,24.39,24.24,24.24,95200.0
2008-04-17 09:30:00,24.15,24.23,23.78,24.04,62600.0,24.15,24.23,23.78,24.04,62600.0
2008-04-17 10:00:00,24.04,24.07,24.0,24.04,32000.0,24.04,24.07,24.0,24.04,32000.0
2008-04-17 10:30:00,24.03,24.09,23.99,24.0,61000.0,24.03,24.09,23.99,24.0,61000.0
2008-04-17 11:00:00,24.0,24.0,23.93,23.96,46400.0,24.0,24.0,23.93,23.96,46400.0
2008-04-17 11:30:00,23.95,23.98,23.86,23.93,75400.0,23.95,23.98,23.86,23.93,75400.0
2008-04-17 12:00:00,23.93,23.98,23.92,23.96,34400.0,23.93,23.98,23.92,23.96,34400.0
2008-04-17 12:30:00,23.96,24.0,23.94,23.95,31400.0,23.96,24.0,23.94,23.95,31400.0
2008-04-17 13:00:00,23.97,24.04,23.95,24.0,55600.0,23.97,24.04,23.95,24.0,55600.0
2008-04-17 13:30:00,24.0,24.0,23.92,24.0,93800.0,24.0,24.0,23.92,24.0,93800.0
2008-04-17 14:00:00,23.98,24.0,23.95,23.99,76400.0,23.98,24.0,23.95,23.99,76400.0
2008-04-17 14:30:00,23.99,23.99,23.94,23.96,60000.0,23.99,23.99,23.94,23.96,60000.0
2008-04-17 15:00:00,23.96,24.0,23.91,23.96,107000.0,23.96,24.0,23.91,23.96,107000.0
2008-04-17 15:30:00,23.96,24.03,23.96,24.0,110400.0,23.96,24.03,23.96,24.0,110400.0
2008-04-18 09:30:00,24.13,24.4,24.03,24.25,66400.0,24.13,24.4,24.03,24.25,66400.0
2008-04-18 10:00:00,24.25,24.28,24.21,24.23,57000.0,24.25,24.28,24.21,24.23,57000.0
2008-04-18 10:30:00,24.23,24.26,24.23,24.24,54800.0,24.23,24.26,24.23,24.24,54800.0
2008-04-18 11:00:00,24.24,24.27,24.2,24.23,54800.0,24.24,24.27,24.2,24.23,54800.0
2008-04-18 11:30:00,24.23,24.38,24.23,24.35,122600.0,24.23,24.38,24.23,24.35,122600.0
2008-04-18 12:00:00,24.32,24.33,24.25,24.25,33800.0,24.32,24.33,24.25,24.25,33800.0
2008-04-18 12:30:00,24.25,24.34,24.25,24.34,36800.0,24.25,24.34,24.25,24.34,36800.0
2008-04-18 13:00:00,24.34,24.34,24.25,24.31,38000.0,24.34,24.34,24.25,24.31,38000.0
2008-04-18 13:30:00,24.31,24.33,24.25,24.28,68200.0,24.31,24.33,24.25,24.28,68200.0
2008-04-18 14:00:00,24.28,24.3,24.23,24.27,43000.0,24.28,24.3,24.23,24.27,43000.0
2008-04-18 14:30:00,24.27,24.28,24.25,24.25,16400.0,24.27,24.28,24.25,24.25,16400.0
2008-04-18 15:00:00,24.25,24.25,24.23,24.23,41600.0,24.25,24.25,24.23,24.23,41600.0
2008-04-18 15:30:00,24.24,24.29,24.18,24.25,54000.0,24.24,24.29,24.18,24.25,54000.0
2008-04-21 09:30:00,24.01,24.08,23.8,23.98,41600.0,24.01,24.08,23.8,23.98,41600.0
2008-04-21 10:00:00,23.98,23.99,23.91,23.91,71800.0,23.98,23.99,23.91,23.91,71800.0
2008-04-21 10:30:00,23.91,23.98,23.91,23.93,70400.0,23.91,23.98,23.91,23.93,70400.0
2008-04-21 11:00:00,23.92,23.96,23.91,23.91,63400.0,23.92,23.96,23.91,23.91,63400.0
2008-04-21 11:30:00,23.92,23.96,23.89,23.92,45600.0,23.92,23.96,23.89,23.92,45600.0
2008-04-21 12:00:00,23.92,23.93,23.85,23.9,86200.0,23.92,23.93,23.85,23.9,86200.0
2008-04-21 12:30:00,23.9,23.91,23.86,23.88,65800.0,23.9,23.91,23.86,23.88,65800.0
2008-04-21 13:00:00,23.87,23.93,23.87,23.92,27200.0,23.87,23.93,23.87,23.92,27200.0
2008-04-21 13:30:00,23.93,23.96,23.83,23.86,95200.0,23.93,23.96,23.83,23.86,95200.0
2008-04-21 14:00:00,23.87,23.89,23.84,23.88,56800.0,23.87,23.89,23.84,23.88,56800.0
2008-04-21 14:30:00,23.86,23.9,23.84,23.84,109200.0,23.86,23.9,23.84,23.84,109200.0
2008-04-21 15:00:00,23.85,23.86,23.82,23.83,83200.0,23.85,23.86,23.82,23.83,83200.0
2008-04-21 15:30:00,23.83,23.84,23.78,23.78,150800.0,23.83,23.84,23.78,23.78,150800.0
2008-04-22 09:30:00,23.75,23.95,23.71,23.72,31600.0,23.75,23.95,23.71,23.72,31600.0
2008-04-22 10:00:00,23.73,23.75,23.55,23.55,82400.0,23.73,23.75,23.55,23.55,82400.0
2008-04-22 10:30:00,23.55,23.55,23.42,23.42,62800.0,23.55,23.55,23.42,23.42,62800.0
2008-04-22 11:00:00,23.42,23.51,23.37,23.5,35000.0,23.42,23.51,23.37,23.5,35000.0
2008-04-22 11:30:00,23.51,23.63,23.5,23.58,40000.0,23.51,23.63,23.5,23.58,40000.0
2008-04-22 12:00:00,23.58,23.58,23.53,23.55,90400.0,23.58,23.58,23.53,23.55,90400.0
2008-04-22 12:30:00,23.55,23.57,23.48,23.57,48600.0,23.55,23.57,23.48,23.57,48600.0
2008-04-22 13:00:00,23.58,23.59,23.54,23.55,20000.0,23.58,23.59,23.54,23.55,20000.0
2008-04-22 13:30:00,23.54,23.56,23.52,23.54,42400.0,23.54,23.56,23.52,23.54,42400.0
2008-04-22 14:00:00,23.55,23.55,23.5,23.5,56000.0,23.55,23.55,23.5,23.5,56000.0
2008-04-22 14:30:00,23.5,23.51,23.49,23.5,59800.0,23.5,23.51,23.49,23.5,59800.0
2008-04-22 15:00:00,23.5,23.5,23.43,23.47,78200.0,23.5,23.5,23.43,23.47,78200.0
2008-04-22 15:30:00,23.48,23.5,23.39,23.46,127600.0,23.48,23.5,23.39,23.46,127600.0
2008-04-23 09:30:00,23.43,23.55,23.36,23.53,39400.0,23.43,23.55,23.36,23.53,39400.0
2008-04-23 10:00:00,23.55,23.63,23.45,23.49,46200.0,23.55,23.63,23.45,23.49,46200.0
2008-04-23 10:30:00,23.47,23.52,23.47,23.52,79200.0,23.47,23.52,23.47,23.52,79200.0
2008-04-23 11:00:00,23.52,23.64,23.49,23.54,69200.0,23.52,23.64,23.49,23.54,69200.0
2008-04-23 11:30:00,23.55,23.6,23.48,23.57,39600.0,23.55,23.6,23.48,23.57,39600.0
2008-04-23 12:00:00,23.58,23.59,23.43,23.5,50400.0,23.58,23.59,23.43,23.5,50400.0
2008-04-23 12:30:00,23.5,23.53,23.48,23.49,27200.0,23.5,23.53,23.48,23.49,27200.0
2008-04-23 13:00:00,23.5,23.5,23.46,23.49,21000.0,23.5,23.5,23.46,23.49,21000.0
2008-04-23 13:30:00,23.48,23.53,23.46,23.49,23200.0,23.48,23.53,23.46,23.49,23200.0
2008-04-23 14:00:00,23.5,23.61,23.5,23.61,136000.0,23.5,23.61,23.5,23.61,136000.0
2008-04-23 14:30:00,23.61,23.68,23.6,23.63,92000.0,23.61,23.68,23.6,23.63,92000.0
2008-04-23 15:00:00,23.63,23.8,23.63,23.74,111600.0,23.63,23.8,23.63,23.74,111600.0
2008-04-23 15:30:00,23.75,23.86,23.74,23.74,78400.0,23.75,23.86,23.74,23.74,78400.0
2008-04-24 09:30:00,23.8,23.98,23.5,23.75,223400.0,23.8,23.98,23.5,23.75,223400.0
2008-04-24 10:00:00,23.75,24.03,23.69,24.0,150800.0,23.75,24.03,23.69,24.0,150800.0
2008-04-24 10:30:00,23.98,24.29,23.98,24.29,140600.0,23.98,24.29,23.98,24.29,140600.0
2008-04-24 11:00:00,24.29,24.57,24.28,24.49,131800.0,24.29,24.57,24.28,24.49,131800.0
2008-04-24 11:30:00,24.49,24.8,24.49,24.58,116000.0,24.49,24.8,24.49,24.58,116000.0
2008-04-24 12:00:00,24.58,24.8,24.58,24.67,70200.0,24.58,24.8,24.58,24.67,70200.0
2008-04-24 12:30:00,24.65,24.84,24.63,24.8,90800.0,24.65,24.84,24.63,24.8,90800.0
2008-04-24 13:00:00,24.8,24.94,24.75,24.88,148400.0,24.8,24.94,24.75,24.88,148400.0
2008-04-24 13:30:00,24.86,25.27,24.83,25.27,120400.0,24.86,25.27,24.83,25.27,120400.0
2008-04-24 14:00:00,25.31,25.58,25.2,25.56,161400.0,25.31,25.58,25.2,25.56,161400.0
2008-04-24 14:30:00,25.56,25.83,25.43,25.47,209000.0,25.56,25.83,25.43,25.47,209000.0
2008-04-24 15:00:00,25.45,25.5,25.29,25.37,175800.0,25.45,25.5,25.29,25.37,175800.0
2008-04-24 15:30:00,25.37,25.38,25.12,25.24,214000.0,25.37,25.38,25.12,25.24,214000.0
2008-04-25 09:30:00,26.5,27.93,26.5,26.7,691800.0,26.5,27.93,26.5,26.7,691800.0
2008-04-25 10:00:00,26.75,26.8,26.5,26.7,263600.0,26.75,26.8,26.5,26.7,263600.0
2008-04-25 10:30:00,26.75,27.0,26.75,26.98,133400.0,26.75,27.0,26.75,26.98,133400.0
2008-04-25 11:00:00,26.97,26.97,26.75,26.95,77200.0,26.97,26.97,26.75,26.95,77200.0
2008-04-25 11:30:00,26.95,27.1,26.83,27.1,100000.0,26.95,27.1,26.83,27.1,100000.0
2008-04-25 12:00:00,27.1,27.26,27.0,27.01,79800.0,27.1,27.26,27.0,27.01,79800.0
2008-04-25 12:30:00,27.03,27.08,26.82,26.85,94400.0,27.03,27.08,26.82,26.85,94400.0
2008-04-25 13:00:00,26.85,27.03,26.83,26.96,78000.0,26.85,27.03,26.83,26.96,78000.0
2008-04-25 13:30:00,26.97,27.11,26.88,26.98,80400.0,26.97,27.11,26.88,26.98,80400.0
2008-04-25 14:00:00,26.99,27.0,26.9,26.98,83800.0,26.99,27.0,26.9,26.98,83800.0
2008-04-25 14:30:00,26.98,27.09,26.97,27.01,104400.0,26.98,27.09,26.97,27.01,104400.0
2008-04-25 15:00:00,27.02,27.17,27.0,27.05,104000.0,27.02,27.17,27.0,27.05,104000.0
2008-04-25 15:30:00,27.04,27.2,27.0,27.13,196000.0,27.04,27.2,27.0,27.13,196000.0
2008-04-28 09:30:00,27.22,27.22,26.27,26.79,80600.0,27.22,27.22,26.27,26.79,80600.0
2008-04-28 10:00:00,26.8,27.0,26.78,26.88,51600.0,26.8,27.0,26.78,26.88,51600.0
2008-04-28 10:30:00,26.88,27.18,26.88,27.14,62800.0,26.88,27.18,26.88,27.14,62800.0
2008-04-28 11:00:00,27.17,27.32,26.95,27.02,118600.0,27.17,27.32,26.95,27.02,118600.0
2008-04-28 11:30:00,27.04,27.08,27.02,27.05,38000.0,27.04,27.08,27.02,27.05,38000.0
2008-04-28 12:00:00,27.05,27.08,26.82,26.96,59200.0,27.05,27.08,26.82,26.96,59200.0
2008-04-28 12:30:00,26.97,26.98,26.82,26.84,33000.0,26.97,26.98,26.82,26.84,33000.0
2008-04-28 13:00:00,26.83,26.86,26.83,26.84,23000.0,26.83,26.86,26.83,26.84,23000.0
2008-04-28 13:30:00,26.83,26.88,26.76,26.76,25000.0,26.83,26.88,26.76,26.76,25000.0
2008-04-28 14:00:00,26.77,26.8,26.64,26.67,40400.0,26.77,26.8,26.64,26.67,40400.0
2008-04-28 14:30:00,26.66,26.67,26.55,26.61,48400.0,26.66,26.67,26.55,26.61,48400.0
2008-04-28 15:00:00,26.6,26.69,26.58,26.67,54400.0,26.6,26.69,26.58,26.67,54400.0
2008-04-28 15:30:00,26.65,26.7,26.56,26.6,131000.0,26.65,26.7,26.56,26.6,131000.0
2008-04-29 09:30:00,26.43,26.95,26.43,26.53,145400.0,26.43,26.95,26.43,26.53,145400.0
2008-04-29 10:00:00,26.53,26.61,26.29,26.46,125600.0,26.53,26.61,26.29,26.46,125600.0
2008-04-29 10:30:00,26.46,26.55,26.38,26.41,83000.0,26.46,26.55,26.38,26.41,83000.0
2008-04-29 11:00:00,26.41,26.47,26.36,26.43,83400.0,26.41,26.47,26.36,26.43,83400.0
2008-04-29 11:30:00,26.43,26.49,26.4,26.46,45200.0,26.43,26.49,26.4,26.46,45200.0
2008-04-29 12:00:00,26.47,26.47,26.37,26.43,81200.0,26.47,26.47,26.37,26.43,81200.0
2008-04-29 12:30:00,26.44,26.47,26.36,26.38,61000.0,26.44,26.47,26.36,26.38,61000.0
2008-04-29 13:00:00,26.38,26.38,26.24,26.29,90000.0,26.38,26.38,26.24,26.29,90000.0
2008-04-29 13:30:00,26.28,26.34,26.21,26.23,33800.0,26.28,26.34,26.21,26.23,33800.0
2008-04-29 14:00:00,26.23,26.27,26.21,26.24,59600.0,26.23,26.27,26.21,26.24,59600.0
2008-04-29 14:30:00,26.24,26.43,26.24,26.43,51600.0,26.24,26.43,26.24,26.43,51600.0
2008-04-29 15:00:00,26.42,26.45,26.39,26.39,39400.0,26.42,26.45,26.39,26.39,39400.0
2008-04-29 15:30:00,26.39,26.39,26.27,26.34,105200.0,26.39,26.39,26.27,26.34,105200.0
2008-04-30 09:30:00,26.5,26.5,26.08,26.23,62800.0,26.5,26.5,26.08,26.23,62800.0
2008-04-30 10:00:00,26.24,26.48,26.24,26.47,42200.0,26.24,26.48,26.24,26.47,42200.0
2008-04-30 10:30:00,26.5,26.6,26.45,26.58,32200.0,26.5,26.6,26.45,26.58,32200.0
2008-04-30 11:00:00,26.58,26.75,26.54,26.72,44000.0,26.58,26.75,26.54,26.72,44000.0
2008-04-30 11:30:00,26.76,26.8,26.66,26.66,27200.0,26.76,26.8,26.66,26.66,27200.0
2008-04-30 12:00:00,26.7,26.73,26.55,26.7,48000.0,26.7,26.73,26.55,26.7,48000.0
2008-04-30 12:30:00,26.7,26.77,26.68,26.74,33200.0,26.7,26.77,26.68,26.74,33200.0
2008-04-30 13:00:00,26.75,26.81,26.73,26.76,48200.0,26.75,26.81,26.73,26.76,48200.0
2008-04-30 13:30:00,26.77,26.78,26.66,26.71,24000.0,26.77,26.78,26.66,26.71,24000.0
2008-04-30 14:00:00,26.72,26.83,26.7,26.77,36000.0,26.72,26.83,26.7,26.77,36000.0
2008-04-30 14:30:00,26.77,26.78,26.57,26.64,55400.0,26.77,26.78,26.57,26.64,55400.0
2008-04-30 15:00:00,26.64,26.64,26.39,26.54,112800.0,26.64,26.64,26.39,26.54,112800.0
2008-04-30 15:30:00,26.53,26.64,26.45,26.6,161200.0,26.53,26.64,26.45,26.6,161200.0
2008-05-01 09:30:00,26.8,26.8,26.33,26.63,117800.0,26.8,26.8,26.33,26.63,117800.0
2008-05-01 10:00:00,26.63,26.71,26.61,26.71,52400.0,26.63,26.71,26.61,26.71,52400.0
2008-05-01 10:30:00,26.72,26.72,26.59,26.64,77600.0,26.72,26.72,26.59,26.64,77600.0
2008-05-01 11:00:00,26.64,26.83,26.61,26.83,56200.0,26.64,26.83,26.61,26.83,56200.0
2008-05-01 11:30:00,26.82,26.82,26.66,26.74,43200.0,26.82,26.82,26.66,26.74,43200.0
2008-05-01 12:00:00,26.74,26.83,26.72,26.83,28600.0,26.74,26.83,26.72,26.83,28600.0
2008-05-01 12:30:00,26.81,26.89,26.75,26.86,27600.0,26.81,26.89,26.75,26.86,27600.0
2008-05-01 13:00:00,26.88,26.93,26.83,26.86,22200.0,26.88,26.93,26.83,26.86,22200.0
2008-05-01 13:30:00,26.86,26.9,26.85,26.88,20600.0,26.86,26.9,26.85,26.88,20600.0
2008-05-01 14:00:00,26.86,26.95,26.79,26.85,38600.0,26.86,26.95,26.79,26.85,38600.0
2008-05-01 14:30:00,26.85,26.93,26.75,26.75,37600.0,26.85,26.93,26.75,26.75,37600.0
2008-05-01 15:00:00,26.75,26.79,26.68,26.68,100400.0,26.75,26.79,26.68,26.68,100400.0
2008-05-01 15:30:00,26.68,26.8,26.66,26.7,108200.0,26.68,26.8,26.66,26.7,108200.0
2008-05-02 09:30:00,26.99,26.99,26.21,26.59,39200.0,26.99,26.99,26.21,26.59,39200.0
2008-05-02 10:00:00,26.64,26.7,26.55,26.67,18200.0,26.64,26.7,26.55,26.67,18200.0
2008-05-02 10:30:00,26.68,26.75,26.62,26.71,28800.0,26.68,26.75,26.62,26.71,28800.0
2008-05-02 11:00:00,26.68,26.8,26.6,26.68,24200.0,26.68,26.8,26.6,26.68,24200.0
2008-05-02 11:30:00,26.68,26.76,26.68,26.71,26400.0,26.68,26.76,26.68,26.71,26400.0
2008-05-02 12:00:00,26.68,26.75,26.68,26.74,23000.0,26.68,26.75,26.68,26.74,23000.0
2008-05-02 12:30:00,26.74,26.78,26.72,26.77,41600.0,26.74,26.78,26.72,26.77,41600.0
2008-05-02 13:00:00,26.77,26.78,26.69,26.72,56600.0,26.77,26.78,26.69,26.72,56600.0
2008-05-02 13:30:00,26.72,26.79,26.7,26.77,42400.0,26.72,26.79,26.7,26.77,42400.0
2008-05-02 14:00:00,26.78,26.82,26.56,26.75,89800.0,26.78,26.82,26.56,26.75,89800.0
2008-05-02 14:30:00,26.75,26.78,26.66,26.73,52000.0,26.75,26.78,26.66,26.73,52000.0
2008-05-02 15:00:00,26.74,26.84,26.7,26.83,116200.0,26.74,26.84,26.7,26.83,116200.0
2008-05-02 15:30:00,26.84,26.84,26.58,26.63,75800.0,26.84,26.84,26.58,26.63,75800.0
2008-05-05 09:30:00,26.58,26.73,26.14,26.36,47200.0,26.58,26.73,26.14,26.36,47200.0
2008-05-05 10:00:00,26.34,26.52,26.25,26.27,41000.0,26.34,26.52,26.25,26.27,41000.0
2008-05-05 10:30:00,26.29,26.36,26.01,26.24,341200.0,26.29,26.36,26.01,26.24,341200.0
2008-05-05 11:00:00,26.21,26.27,26.18,26.25,64800.0,26.21,26.27,26.18,26.25,64800.0
2008-05-05 11:30:00,26.25,26.36,26.2,26.34,99400.0,26.25,26.36,26.2,26.34,99400.0
2008-05-05 12:00:00,26.34,26.35,26.18,26.2,44800.0,26.34,26.35,26.18,26.2,44800.0
2008-05-05 12:30:00,26.2,26.22,26.16,26.16,46800.0,26.2,26.22,26.16,26.16,46800.0
2008-05-05 13:00:00,26.16,26.18,26.1,26.1,69800.0,26.16,26.18,26.1,26.1,69800.0
2008-05-05 13:30:00,26.1,26.11,25.91,25.91,45800.0,26.1,26.11,25.91,25.91,45800.0
2008-05-05 14:00:00,25.91,26.19,25.89,26.15,56000.0,25.91,26.19,25.89,26.15,56000.0
2008-05-05 14:30:00,26.14,26.17,26.1,26.12,45600.0,26.14,26.17,26.1,26.12,45600.0
2008-05-05 15:00:00,26.12,26.18,26.02,26.1,31800.0,26.12,26.18,26.02,26.1,31800.0
2008-05-05 15:30:00,26.1,26.13,26.05,26.07,51600.0,26.1,26.13,26.05,26.07,51600.0
2008-05-06 09:30:00,26.0,26.0,25.58,25.93,53600.0,26.0,26.0,25.58,25.93,53600.0
2008-05-06 10:00:00,25.95,26.3,25.95,26.1,73400.0,25.95,26.3,25.95,26.1,73400.0
2008-05-06 10:30:00,26.12,26.25,26.06,26.25,79600.0,26.12,26.25,26.06,26.25,79600.0
2008-05-06 11:00:00,26.25,26.36,26.23,26.27,62200.0,26.25,26.36,26.23,26.27,62200.0
2008-05-06 11:30:00,26.25,26.31,26.22,26.28,19200.0,26.25,26.31,26.22,26.28,19200.0
2008-05-06 12:00:00,26.28,26.31,26.23,26.29,30400.0,26.28,26.31,26.23,26.29,30400.0
2008-05-06 12:30:00,26.3,26.46,26.3,26.38,30000.0,26.3,26.46,26.3,26.38,30000.0
2008-05-06 13:00:00,26.37,26.56,26.34,26.5,117400.0,26.37,26.56,26.34,26.5,117400.0
2008-05-06 13:30:00,26.54,26.55,26.39,26.52,60600.0,26.54,26.55,26.39,26.52,60600.0
2008-05-06 14:00:00,26.52,26.54,26.4,26.4,91000.0,26.52,26.54,26.4,26.4,91000.0
2008-05-06 14:30:00,26.39,26.39,26.23,26.34,32800.0,26.39,26.39,26.23,26.34,32800.0
2008-05-06 15:00:00,26.35,26.43,26.25,26.25,48800.0,26.35,26.43,26.25,26.25,48800.0
2008-05-06 15:30:00,26.25,26.36,26.18,26.31,121600.0,26.25,26.36,26.18,26.31,121600.0
2008-05-07 09:30:00,26.4,26.56,25.79,26.27,34400.0,26.4,26.56,25.79,26.27,34400.0
2008-05-07 10:00:00,26.28,26.34,26.17,26.28,36200.0,26.28,26.34,26.17,26.28,36200.0
2008-05-07 10:30:00,26.26,26.32,26.13,26.3,71400.0,26.26,26.32,26.13,26.3,71400.0
2008-05-07 11:00:00,26.28,26.32,26.07,26.07,48000.0,26.28,26.32,26.07,26.07,48000.0
2008-05-07 11:30:00,26.05,26.11,25.94,25.97,75400.0,26.05,26.11,25.94,25.97,75400.0
2008-05-07 12:00:00,25.98,26.01,25.97,26.0,23800.0,25.98,26.01,25.97,26.0,23800.0
2008-05-07 12:30:00,26.0,26.19,25.99,26.15,28000.0,26.0,26.19,25.99,26.15,28000.0
2008-05-07 13:00:00,26.17,26.17,25.98,26.04,29000.0,26.17,26.17,25.98,26.04,29000.0
2008-05-07 13:30:00,26.06,26.06,25.93,25.97,35800.0,26.06,26.06,25.93,25.97,35800.0
2008-05-07 14:00:00,25.96,26.07,25.96,26.03,28200.0,25.96,26.07,25.96,26.03,28200.0
2008-05-07 14:30:00,26.02,26.02,25.96,25.98,41000.0,26.02,26.02,25.96,25.98,41000.0
2008-05-07 15:00:00,25.99,26.05,25.93,25.93,40000.0,25.99,26.05,25.93,25.93,40000.0
2008-05-07 15:30:00,25.94,25.97,25.83,25.84,50800.0,25.94,25.97,25.83,25.84,50800.0
2008-05-08 09:30:00,25.8,25.95,25.77,25.79,69800.0,25.8,25.95,25.77,25.79,69800.0
2008-05-08 10:00:00,25.79,25.89,25.78,25.83,134600.0,25.79,25.89,25.78,25.83,134600.0
2008-05-08 10:30:00,25.86,25.88,25.71,25.8,58200.0,25.86,25.88,25.71,25.8,58200.0
2008-05-08 11:00:00,25.79,26.09,25.77,26.07,38400.0,25.79,26.09,25.77,26.07,38400.0
2008-05-08 11:30:00,26.04,26.04,25.92,25.93,19800.0,26.04,26.04,25.92,25.93,19800.0
2008-05-08 12:00:00,25.92,25.92,25.8,25.82,19800.0,25.92,25.92,25.8,25.82,19800.0
2008-05-08 12:30:00,25.81,25.99,25.79,25.85,22200.0,25.81,25.99,25.79,25.85,22200.0
2008-05-08 13:00:00,25.86,25.93,25.85,25.93,19400.0,25.86,25.93,25.85,25.93,19400.0
2008-05-08 13:30:00,25.93,25.95,25.86,25.91,21800.0,25.93,25.95,25.86,25.91,21800.0
2008-05-08 14:00:00,25.89,25.91,25.84,25.87,20000.0,25.89,25.91,25.84,25.87,20000.0
2008-05-08 14:30:00,25.87,25.88,25.79,25.79,31200.0,25.87,25.88,25.79,25.79,31200.0
2008-05-08 15:00:00,25.8,25.8,25.73,25.77,39400.0,25.8,25.8,25.73,25.77,39400.0
2008-05-08 15:30:00,25.75,25.78,25.66,25.77,73200.0,25.75,25.78,25.66,25.77,73200.0
2008-05-09 09:30:00,25.77,25.77,25.18,25.21,41800.0,25.77,25.77,25.18,25.21,41800.0
2008-05-09 10:00:00,25.22,25.5,25.22,25.3,48400.0,25.22,25.5,25.22,25.3,48400.0
2008-05-09 10:30:00,25.3,25.54,25.26,25.35,43400.0,25.3,25.54,25.26,25.35,43400.0
2008-05-09 11:00:00,25.36,25.43,25.33,25.42,54600.0,25.36,25.43,25.33,25.42,54600.0
2008-05-09 11:30:00,25.4,25.42,25.38,25.41,30200.0,25.4,25.42,25.38,25.41,30200.0
2008-05-09 12:00:00,25.4,25.4,25.38,25.39,34400.0,25.4,25.4,25.38,25.39,34400.0
2008-05-09 12:30:00,25.38,25.44,25.38,25.43,26400.0,25.38,25.44,25.38,25.43,26400.0
2008-05-09 13:00:00,25.43,25.49,25.43,25.47,14200.0,25.43,25.49,25.43,25.47,14200.0
2008-05-09 13:30:00,25.47,25.55,25.47,25.55,15000.0,25.47,25.55,25.47,25.55,15000.0
2008-05-09 14:00:00,25.55,25.66,25.49,25.55,74800.0,25.55,25.66,25.49,25.55,74800.0
2008-05-09 14:30:00,25.54,25.59,25.41,25.43,33600.0,25.54,25.59,25.41,25.43,33600.0
2008-05-09 15:00:00,25.43,25.61,25.43,25.59,35800.0,25.43,25.61,25.43,25.59,35800.0
2008-05-09 15:30:00,25.59,25.69,25.48,25.52,107400.0,25.59,25.69,25.48,25.52,107400.0
2008-05-12 09:30:00,25.5,25.76,25.31,25.31,42200.0,25.5,25.76,25.31,25.31,42200.0
2008-05-12 10:00:00,25.32,25.49,25.22,25.43,100000.0,25.32,25.49,25.22,25.43,100000.0
2008-05-12 10:30:00,25.43,25.79,25.43,25.75,98800.0,25.43,25.79,25.43,25.75,98800.0
2008-05-12 11:00:00,25.75,25.91,25.75,25.91,30000.0,25.75,25.91,25.75,25.91,30000.0
2008-05-12 11:30:00,25.91,26.04,25.87,25.99,38200.0,25.91,26.04,25.87,25.99,38200.0
2008-05-12 12:00:00,25.98,26.01,25.84,25.88,21600.0,25.98,26.01,25.84,25.88,21600.0
2008-05-12 12:30:00,25.88,25.92,25.8,25.89,21000.0,25.88,25.92,25.8,25.89,21000.0
2008-05-12 13:00:00,25.87,25.91,25.86,25.86,30400.0,25.87,25.91,25.86,25.86,30400.0
2008-05-12 13:30:00,25.86,25.86,25.76,25.79,33400.0,25.86,25.86,25.76,25.79,33400.0
2008-05-12 14:00:00,25.8,25.8,25.68,25.77,61200.0,25.8,25.8,25.68,25.77,61200.0
2008-05-12 14:30:00,25.78,25.85,25.73,25.84,31200.0,25.78,25.85,25.73,25.84,31200.0
2008-05-12 15:00:00,25.85,25.86,25.8,25.85,38400.0,25.85,25.86,25.8,25.85,38400.0
2008-05-12 15:30:00,25.85,25.89,25.75,25.79,88800.0,25.85,25.89,25.75,25.79,88800.0
2008-05-13 09:30:00,25.83,25.95,25.4,25.59,24800.0,25.83,25.95,25.4,25.59,24800.0
2008-05-13 10:00:00,25.61,25.64,25.6,25.61,27200.0,25.61,25.64,25.6,25.61,27200.0
2008-05-13 10:30:00,25.61,25.67,25.46,25.6,62400.0,25.61,25.67,25.46,25.6,62400.0
2008-05-13 11:00:00,25.6,25.6,25.41,25.46,86400.0,25.6,25.6,25.41,25.46,86400.0
2008-05-13 11:30:00,25.45,25.54,25.41,25.5,40400.0,25.45,25.54,25.41,25.5,40400.0
2008-05-13 12:00:00,25.5,25.56,25.47,25.52,37400.0,25.5,25.56,25.47,25.52,37400.0
2008-05-13 12:30:00,25.52,25.53,25.42,25.43,27600.0,25.52,25.53,25.42,25.43,27600.0
2008-05-13 13:00:00,25.45,25.48,25.34,25.36,33600.0,25.45,25.48,25.34,25.36,33600.0
2008-05-13 13:30:00,25.36,25.48,25.35,25.47,31600.0,25.36,25.48,25.35,25.47,31600.0
2008-05-13 14:00:00,25.47,25.55,25.46,25.48,36000.0,25.47,25.55,25.46,25.48,36000.0
2008-05-13 14:30:00,25.48,25.59,25.46,25.59,79600.0,25.48,25.59,25.46,25.59,79600.0
2008-05-13 15:00:00,25.58,25.76,25.58,25.73,69800.0,25.58,25.76,25.58,25.73,69800.0
2008-05-13 15:30:00,25.74,25.86,25.72,25.84,108600.0,25.74,25.86,25.72,25.84,108600.0
2008-05-14 09:30:00,25.86,26.0,25.37,25.89,91200.0,25.86,26.0,25.37,25.89,91200.0
2008-05-14 10:00:00,25.89,26.06,25.84,26.0,144000.0,25.89,26.06,25.84,26.0,144000.0
2008-05-14 10:30:00,25.99,26.05,25.9,25.9,55000.0,25.99,26.05,25.9,25.9,55000.0
2008-05-14 11:00:00,25.91,25.92,25.77,25.77,36400.0,25.91,25.92,25.77,25.77,36400.0
2008-05-14 11:30:00,25.76,25.86,25.73,25.83,54400.0,25.76,25.86,25.73,25.83,54400.0
2008-05-14 12:00:00,25.83,25.85,25.83,25.83,38800.0,25.83,25.85,25.83,25.83,38800.0
2008-05-14 12:30:00,25.83,25.85,25.83,25.83,35800.0,25.83,25.85,25.83,25.83,35800.0
2008-05-14 13:00:00,25.83,25.86,25.83,25.84,45600.0,25.83,25.86,25.83,25.84,45600.0
2008-05-14 13:30:00,25.84,25.84,25.8,25.83,21000.0,25.84,25.84,25.8,25.83,21000.0
2008-05-14 14:00:00,25.83,25.95,25.82,25.95,33400.0,25.83,25.95,25.82,25.95,33400.0
2008-05-14 14:30:00,25.98,25.98,25.81,25.82,34000.0,25.98,25.98,25.81,25.82,34000.0
2008-05-14 15:00:00,25.81,25.88,25.69,25.69,56200.0,25.81,25.88,25.69,25.69,56200.0
2008-05-14 15:30:00,25.7,25.75,25.63,25.75,45600.0,25.7,25.75,25.63,25.75,45600.0
2008-05-15 09:30:00,25.7,25.96,25.53,25.53,83400.0,25.7,25.96,25.53,25.53,83400.0
2008-05-15 10:00:00,25.58,25.58,25.34,25.43,99800.0,25.58,25.58,25.34,25.43,99800.0
2008-05-15 10:30:00,25.45,25.65,25.4,25.64,55000.0,25.45,25.65,25.4,25.64,55000.0
2008-05-15 11:00:00,25.65,25.65,25.46,25.51,26600.0,25.65,25.65,25.46,25.51,26600.0
2008-05-15 11:30:00,25.53,25.68,25.5,25.64,38200.0,25.53,25.68,25.5,25.64,38200.0
2008-05-15 12:00:00,25.64,25.78,25.58,25.68,22600.0,25.64,25.78,25.58,25.68,22600.0
2008-05-15 12:30:00,25.68,25.74,25.68,25.73,20800.0,25.68,25.74,25.68,25.73,20800.0
2008-05-15 13:00:00,25.73,25.81,25.73,25.78,21600.0,25.73,25.81,25.73,25.78,21600.0
2008-05-15 13:30:00,25.79,25.86,25.79,25.84,28800.0,25.79,25.86,25.79,25.84,28800.0
2008-05-15 14:00:00,25.84,25.87,25.84,25.84,33000.0,25.84,25.87,25.84,25.84,33000.0
2008-05-15 14:30:00,25.84,25.84,25.74,25.74,34200.0,25.84,25.84,25.74,25.74,34200.0
2008-05-15 15:00:00,25.74,25.89,25.74,25.89,45400.0,25.74,25.89,25.74,25.89,45400.0
2008-05-15 15:30:00,25.88,26.07,25.88,25.92,109000.0,25.88,26.07,25.88,25.92,109000.0
2008-05-16 09:30:00,26.07,26.07,25.75,26.02,91800.0,26.07,26.07,25.75,26.02,91800.0
2008-05-16 10:00:00,26.0,26.1,25.91,25.92,41400.0,26.0,26.1,25.91,25.92,41400.0
2008-05-16 10:30:00,25.92,25.97,25.86,25.89,24600.0,25.92,25.97,25.86,25.89,24600.0
2008-05-16 11:00:00,25.89,25.93,25.86,25.89,22400.0,25.89,25.93,25.86,25.89,22400.0
2008-05-16 11:30:00,25.89,25.94,25.86,25.92,22800.0,25.89,25.94,25.86,25.92,22800.0
2008-05-16 12:00:00,25.92,26.0,25.89,26.0,26400.0,25.92,26.0,25.89,26.0,26400.0
2008-05-16 12:30:00,26.0,26.02,25.96,26.0,24400.0,26.0,26.02,25.96,26.0,24400.0
2008-05-16 13:00:00,26.0,26.02,25.97,26.0,13600.0,26.0,26.02,25.97,26.0,13600.0
2008-05-16 13:30:00,26.0,26.0,25.98,25.98,20000.0,26.0,26.0,25.98,25.98,20000.0
2008-05-16 14:00:00,25.98,26.06,25.97,26.02,43000.0,25.98,26.06,25.97,26.02,43000.0
2008-05-16 14:30:00,26.02,26.04,25.96,26.03,43000.0,26.02,26.04,25.96,26.03,43000.0
2008-05-16 15:00:00,26.03,26.15,26.03,26.13,43400.0,26.03,26.15,26.03,26.13,43400.0
2008-05-16 15:30:00,26.13,26.3,26.1,26.29,128400.0,26.13,26.3,26.1,26.29,128400.0
2008-05-19 09:30:00,26.15,26.15,25.77,25.97,18200.0,26.15,26.15,25.77,25.97,18200.0
2008-05-19 10:00:00,25.99,26.09,25.89,25.91,17400.0,25.99,26.09,25.89,25.91,17400.0
2008-05-19 10:30:00,25.9,26.08,25.89,25.93,28000.0,25.9,26.08,25.89,25.93,28000.0
2008-05-19 11:00:00,25.96,26.07,25.89,26.04,36000.0,25.96,26.07,25.89,26.04,36000.0
2008-05-19 11:30:00,26.02,26.06,25.92,25.92,27400.0,26.02,26.06,25.92,25.92,27400.0
2008-05-19 12:00:00,25.95,26.03,25.93,26.0,32800.0,25.95,26.03,25.93,26.0,32800.0
2008-05-19 12:30:00,26.0,26.02,25.96,25.99,48400.0,26.0,26.02,25.96,25.99,48400.0
2008-05-19 13:00:00,25.99,26.05,25.93,26.03,51200.0,25.99,26.05,25.93,26.03,51200.0
2008-05-19 13:30:00,26.03,26.03,25.98,26.0,79200.0,26.03,26.03,25.98,26.0,79200.0
2008-05-19 14:00:00,25.99,26.05,25.93,26.05,114200.0,25.99,26.05,25.93,26.05,114200.0
2008-05-19 14:30:00,26.04,26.08,25.98,26.05,67600.0,26.04,26.08,25.98,26.05,67600.0
2008-05-19 15:00:00,26.05,26.07,25.96,25.96,50200.0,26.05,26.07,25.96,25.96,50200.0
2008-05-19 15:30:00,25.97,26.11,25.96,26.11,128600.0,25.97,26.11,25.96,26.11,128600.0
2008-05-20 09:30:00,26.15,26.15,25.81,26.0,73600.0,26.15,26.15,25.81,26.0,73600.0
2008-05-20 10:00:00,26.0,26.09,25.98,26.0,44400.0,26.0,26.09,25.98,26.0,44400.0
2008-05-20 10:30:00,26.0,26.03,25.99,26.0,30600.0,26.0,26.03,25.99,26.0,30600.0
2008-05-20 11:00:00,26.0,26.0,25.94,25.99,31400.0,26.0,26.0,25.94,25.99,31400.0
2008-05-20 11:30:00,25.99,26.01,25.98,25.99,40800.0,25.99,26.01,25.98,25.99,40800.0
2008-05-20 12:00:00,25.99,26.0,25.92,25.92,30200.0,25.99,26.0,25.92,25.92,30200.0
2008-05-20 12:30:00,25.92,26.0,25.88,25.96,27000.0,25.92,26.0,25.88,25.96,27000.0
2008-05-20 13:00:00,25.96,26.03,25.92,26.0,32600.0,25.96,26.03,25.92,26.0,32600.0
2008-05-20 13:30:00,25.99,26.0,25.89,25.94,35200.0,25.99,26.0,25.89,25.94,35200.0
2008-05-20 14:00:00,25.95,25.96,25.88,25.89,54600.0,25.95,25.96,25.88,25.89,54600.0
2008-05-20 14:30:00,25.89,25.97,25.88,25.91,41600.0,25.89,25.97,25.88,25.91,41600.0
2008-05-20 15:00:00,25.91,25.95,25.82,25.83,46600.0,25.91,25.95,25.82,25.83,46600.0
2008-05-20 15:30:00,25.83,25.95,25.74,25.93,75400.0,25.83,25.95,25.74,25.93,75400.0
2008-05-21 09:30:00,25.74,25.92,25.45,25.74,40600.0,25.74,25.92,25.45,25.74,40600.0
2008-05-21 10:00:00,25.71,25.76,25.57,25.72,32400.0,25.71,25.76,25.57,25.72,32400.0
2008-05-21 10:30:00,25.73,25.75,25.53,25.54,28800.0,25.73,25.75,25.53,25.54,28800.0
2008-05-21 11:00:00,25.54,25.55,25.39,25.43,43800.0,25.54,25.55,25.39,25.43,43800.0
2008-05-21 11:30:00,25.43,25.45,25.39,25.39,40200.0,25.43,25.45,25.39,25.39,40200.0
2008-05-21 12:00:00,25.39,25.42,25.3,25.3,99800.0,25.39,25.42,25.3,25.3,99800.0
2008-05-21 12:30:00,25.33,25.48,25.33,25.44,69800.0,25.33,25.48,25.33,25.44,69800.0
2008-05-21 13:00:00,25.44,25.45,25.36,25.36,44200.0,25.44,25.45,25.36,25.36,44200.0
2008-05-21 13:30:00,25.38,25.41,25.3,25.32,39800.0,25.38,25.41,25.3,25.32,39800.0
2008-05-21 14:00:00,25.3,25.34,25.12,25.17,63800.0,25.3,25.34,25.12,25.17,63800.0
2008-05-21 14:30:00,25.16,25.31,25.16,25.27,65000.0,25.16,25.31,25.16,25.27,65000.0
2008-05-21 15:00:00,25.27,25.28,25.22,25.22,93200.0,25.27,25.28,25.22,25.22,93200.0
2008-05-21 15:30:00,25.23,25.28,25.1,25.11,131400.0,25.23,25.28,25.1,25.11,131400.0
2008-05-22 09:30:00,25.06,25.17,24.88,25.01,40400.0,25.06,25.17,24.88,25.01,40400.0
2008-05-22 10:00:00,25.02,25.05,24.8,24.93,60800.0,25.02,25.05,24.8,24.93,60800.0
2008-05-22 10:30:00,24.95,24.96,24.84,24.91,27800.0,24.95,24.96,24.84,24.91,27800.0
2008-05-22 11:00:00,24.88,24.92,24.81,24.87,48000.0,24.88,24.92,24.81,24.87,48000.0
2008-05-22 11:30:00,24.89,24.95,24.81,24.88,34600.0,24.89,24.95,24.81,24.88,34600.0
2008-05-22 12:00:00,24.88,25.06,24.87,25.02,40200.0,24.88,25.06,24.87,25.02,40200.0
2008-05-22 12:30:00,25.02,25.11,24.99,25.08,28000.0,25.02,25.11,24.99,25.08,28000.0
2008-05-22 13:00:00,25.06,25.07,24.99,25.0,32800.0,25.06,25.07,24.99,25.0,32800.0
2008-05-22 13:30:00,25.0,25.08,24.99,25.0,25600.0,25.0,25.08,24.99,25.0,25600.0
2008-05-22 14:00:00,25.01,25.04,24.96,25.02,28200.0,25.01,25.04,24.96,25.02,28200.0
2008-05-22 14:30:00,25.02,25.05,24.99,25.0,33800.0,25.02,25.05,24.99,25.0,33800.0
2008-05-22 15:00:00,25.0,25.04,24.93,25.0,42600.0,25.0,25.04,24.93,25.0,42600.0
2008-05-22 15:30:00,24.98,25.14,24.95,25.09,84600.0,24.98,25.14,24.95,25.09,84600.0
2008-05-23 09:30:00,25.0,25.03,24.66,24.67,17600.0,25.0,25.03,24.66,24.67,17600.0
2008-05-23 10:00:00,24.69,24.89,24.66,24.84,28600.0,24.69,24.89,24.66,24.84,28600.0
2008-05-23 10:30:00,24.84,24.86,24.73,24.81,26400.0,24.84,24.86,24.73,24.81,26400.0
2008-05-23 11:00:00,24.8,24.96,24.78,24.95,30600.0,24.8,24.96,24.78,24.95,30600.0
2008-05-23 11:30:00,24.93,25.04,24.93,25.0,19200.0,24.93,25.04,24.93,25.0,19200.0
2008-05-23 12:00:00,25.0,25.02,24.92,24.95,41600.0,25.0,25.02,24.92,24.95,41600.0
2008-05-23 12:30:00,24.95,25.04,24.93,25.0,11000.0,24.95,25.04,24.93,25.0,11000.0
2008-05-23 13:00:00,25.0,25.02,24.98,25.02,15600.0,25.0,25.02,24.98,25.02,15600.0
2008-05-23 13:30:00,25.0,25.06,24.95,24.95,21600.0,25.0,25.06,24.95,24.95,21600.0
2008-05-23 14:00:00,24.95,25.0,24.94,25.0,22400.0,24.95,25.0,24.94,25.0,22400.0
2008-05-23 14:30:00,25.0,25.05,25.0,25.04,16600.0,25.0,25.05,25.0,25.04,16600.0
2008-05-23 15:00:00,25.02,25.05,24.98,25.05,27800.0,25.02,25.05,24.98,25.05,27800.0
2008-05-23 15:30:00,25.05,25.07,24.92,24.92,64200.0,25.05,25.07,24.92,24.92,64200.0
2008-05-27 09:30:00,25.0,25.18,24.98,25.09,77600.0,25.0,25.18,24.98,25.09,77600.0
2008-05-27 10:00:00,25.07,25.12,25.01,25.11,42800.0,25.07,25.12,25.01,25.11,42800.0
2008-05-27 10:30:00,25.11,25.14,24.97,24.99,28200.0,25.11,25.14,24.97,24.99,28200.0
2008-05-27 11:00:00,25.0,25.11,24.96,24.97,33000.0,25.0,25.11,24.96,24.97,33000.0
2008-05-27 11:30:00,24.96,24.98,24.87,24.87,34000.0,24.96,24.98,24.87,24.87,34000.0
2008-05-27 12:00:00,24.89,24.89,24.8,24.87,29000.0,24.89,24.89,24.8,24.87,29000.0
2008-05-27 12:30:00,24.88,24.93,24.78,24.86,85600.0,24.88,24.93,24.78,24.86,85600.0
2008-05-27 13:00:00,24.86,24.91,24.8,24.89,115200.0,24.86,24.91,24.8,24.89,115200.0
2008-05-27 13:30:00,24.89,24.89,24.79,24.85,41800.0,24.89,24.89,24.79,24.85,41800.0
2008-05-27 14:00:00,24.86,25.04,24.86,24.99,38400.0,24.86,25.04,24.86,24.99,38400.0
2008-05-27 14:30:00,24.98,25.08,24.96,25.07,88800.0,24.98,25.08,24.96,25.07,88800.0
2008-05-27 15:00:00,25.06,25.1,25.0,25.09,90400.0,25.06,25.1,25.0,25.09,90400.0
2008-05-27 15:30:00,25.09,25.22,25.07,25.15,92000.0,25.09,25.22,25.07,25.15,92000.0
2008-05-28 09:30:00,25.28,25.35,25.23,25.3,64400.0,25.28,25.35,25.23,25.3,64400.0
2008-05-28 10:00:00,25.3,25.31,25.12,25.14,68600.0,25.3,25.31,25.12,25.14,68600.0
2008-05-28 10:30:00,25.18,25.4,25.17,25.4,18600.0,25.18,25.4,25.17,25.4,18600.0
2008-05-28 11:00:00,25.38,25.38,25.25,25.29,19600.0,25.38,25.38,25.25,25.29,19600.0
2008-05-28 11:30:00,25.29,25.29,25.19,25.25,7400.0,25.29,25.29,25.19,25.25,7400.0
2008-05-28 12:00:00,25.24,25.35,25.21,25.35,22600.0,25.24,25.35,25.21,25.35,22600.0
2008-05-28 12:30:00,25.32,25.36,25.04,25.21,112200.0,25.32,25.36,25.04,25.21,112200.0
2008-05-28 13:00:00,25.18,25.24,25.09,25.21,19600.0,25.18,25.24,25.09,25.21,19600.0
2008-05-28 13:30:00,25.2,25.21,25.1,25.13,11000.0,25.2,25.21,25.1,25.13,11000.0
2008-05-28 14:00:00,25.12,25.17,25.08,25.11,19800.0,25.12,25.17,25.08,25.11,19800.0
2008-05-28 14:30:00,25.09,25.15,25.07,25.11,23200.0,25.09,25.15,25.07,25.11,23200.0
2008-05-28 15:00:00,25.1,25.24,25.1,25.24,31400.0,25.1,25.24,25.1,25.24,31400.0
2008-05-28 15:30:00,25.23,25.31,25.18,25.22,142400.0,25.23,25.31,25.18,25.22,142400.0
2008-05-29 09:30:00,25.34,25.47,25.31,25.45,51800.0,25.34,25.47,25.31,25.45,51800.0
2008-05-29 10:00:00,25.47,25.47,25.36,25.45,66400.0,25.47,25.47,25.36,25.45,66400.0
2008-05-29 10:30:00,25.42,25.45,25.25,25.43,24800.0,25.42,25.45,25.25,25.43,24800.0
2008-05-29 11:00:00,25.44,25.45,25.42,25.45,23200.0,25.44,25.45,25.42,25.45,23200.0
2008-05-29 11:30:00,25.43,25.56,25.43,25.5,36800.0,25.43,25.56,25.43,25.5,36800.0
2008-05-29 12:00:00,25.5,25.51,25.47,25.48,5000.0,25.5,25.51,25.47,25.48,5000.0
2008-05-29 12:30:00,25.5,25.56,25.48,25.56,16000.0,25.5,25.56,25.48,25.56,16000.0
2008-05-29 13:00:00,25.56,25.57,25.46,25.48,7200.0,25.56,25.57,25.46,25.48,7200.0
2008-05-29 13:30:00,25.49,25.5,25.48,25.48,12400.0,25.49,25.5,25.48,25.48,12400.0
2008-05-29 14:00:00,25.49,25.58,25.41,25.52,42400.0,25.49,25.58,25.41,25.52,42400.0
2008-05-29 14:30:00,25.54,25.55,25.47,25.47,20400.0,25.54,25.55,25.47,25.47,20400.0
2008-05-29 15:00:00,25.46,25.5,25.45,25.48,18200.0,25.46,25.5,25.45,25.48,18200.0
2008-05-29 15:30:00,25.48,25.5,25.41,25.46,42800.0,25.48,25.5,25.41,25.46,42800.0
2008-05-30 09:30:00,25.44,25.44,24.99,25.09,61400.0,25.44,25.44,24.99,25.09,61400.0
2008-05-30 10:00:00,25.11,25.15,25.03,25.15,26200.0,25.11,25.15,25.03,25.15,26200.0
2008-05-30 10:30:00,25.13,25.25,25.0,25.05,113400.0,25.13,25.25,25.0,25.05,113400.0
2008-05-30 11:00:00,25.04,25.13,25.04,25.13,28200.0,25.04,25.13,25.04,25.13,28200.0
2008-05-30 11:30:00,25.13,25.23,25.11,25.23,22600.0,25.13,25.23,25.11,25.23,22600.0
2008-05-30 12:00:00,25.2,25.25,25.2,25.21,11400.0,25.2,25.25,25.2,25.21,11400.0
2008-05-30 12:30:00,25.21,25.21,25.13,25.13,40400.0,25.21,25.21,25.13,25.13,40400.0
2008-05-30 13:00:00,25.13,25.25,25.13,25.25,25800.0,25.13,25.25,25.13,25.25,25800.0
2008-05-30 13:30:00,25.23,25.24,25.18,25.22,47600.0,25.23,25.24,25.18,25.22,47600.0
2008-05-30 14:00:00,25.22,25.22,25.16,25.17,21800.0,25.22,25.22,25.16,25.17,21800.0
2008-05-30 14:30:00,25.17,25.18,25.11,25.18,27000.0,25.17,25.18,25.11,25.18,27000.0
2008-05-30 15:00:00,25.17,25.17,25.08,25.13,45000.0,25.17,25.17,25.08,25.13,45000.0
2008-05-30 15:30:00,25.12,25.31,25.12,25.15,148600.0,25.12,25.31,25.12,25.15,148600.0
2008-06-02 09:30:00,25.03,25.25,24.75,25.06,76600.0,25.03,25.25,24.75,25.06,76600.0
2008-06-02 10:00:00,25.07,25.2,25.06,25.12,35400.0,25.07,25.2,25.06,25.12,35400.0
2008-06-02 10:30:00,25.11,25.23,25.11,25.21,28400.0,25.11,25.23,25.11,25.21,28400.0
2008-06-02 11:00:00,25.18,25.18,25.1,25.13,25200.0,25.18,25.18,25.1,25.13,25200.0
2008-06-02 11:30:00,25.13,25.13,25.03,25.03,17200.0,25.13,25.13,25.03,25.03,17200.0
2008-06-02 12:00:00,25.03,25.08,25.03,25.05,17800.0,25.03,25.08,25.03,25.05,17800.0
2008-06-02 12:30:00,25.05,25.05,24.95,24.96,33400.0,25.05,25.05,24.95,24.96,33400.0
2008-06-02 13:00:00,24.96,24.97,24.92,24.96,19800.0,24.96,24.97,24.92,24.96,19800.0
2008-06-02 13:30:00,24.95,25.02,24.95,25.01,30400.0,24.95,25.02,24.95,25.01,30400.0
2008-06-02 14:00:00,25.01,25.08,25.0,25.06,28400.0,25.01,25.08,25.0,25.06,28400.0
2008-06-02 14:30:00,25.06,25.07,25.0,25.0,28800.0,25.06,25.07,25.0,25.0,28800.0
2008-06-02 15:00:00,24.99,25.07,24.93,25.07,65200.0,24.99,25.07,24.93,25.07,65200.0
2008-06-02 15:30:00,25.04,25.07,24.97,25.02,93400.0,25.04,25.07,24.97,25.02,93400.0
2008-06-03 09:30:00,25.0,25.15,24.86,25.09,36400.0,25.0,25.15,24.86,25.09,36400.0
2008-06-03 10:00:00,25.07,25.24,25.07,25.15,38400.0,25.07,25.24,25.07,25.15,38400.0
2008-06-03 10:30:00,25.18,25.25,25.12,25.25,20400.0,25.18,25.25,25.12,25.25,20400.0
2008-06-03 11:00:00,25.25,25.25,25.13,25.2,12600.0,25.25,25.25,25.13,25.2,12600.0
2008-06-03 11:30:00,25.17,25.24,25.15,25.19,10800.0,25.17,25.24,25.15,25.19,10800.0
2008-06-03 12:00:00,25.18,25.19,25.14,25.14,13200.0,25.18,25.19,25.14,25.14,13200.0
2008-06-03 12:30:00,25.15,25.16,25.11,25.14,10400.0,25.15,25.16,25.11,25.14,10400.0
2008-06-03 13:00:00,25.13,25.16,25.07,25.09,27200.0,25.13,25.16,25.07,25.09,27200.0
2008-06-03 13:30:00,25.05,25.05,24.97,25.0,17600.0,25.05,25.05,24.97,25.0,17600.0
2008-06-03 14:00:00,25.0,25.08,24.9,24.91,34600.0,25.0,25.08,24.9,24.91,34600.0
2008-06-03 14:30:00,24.93,24.97,24.88,24.9,28600.0,24.93,24.97,24.88,24.9,28600.0
2008-06-03 15:00:00,24.89,25.04,24.88,24.93,32200.0,24.89,25.04,24.88,24.93,32200.0
2008-06-03 15:30:00,24.92,25.07,24.92,24.97,61800.0,24.92,25.07,24.92,24.97,61800.0
2008-06-04 09:30:00,24.93,25.18,24.85,25.03,53400.0,24.93,25.18,24.85,25.03,53400.0
2008-06-04 10:00:00,25.03,25.06,24.93,25.01,20400.0,25.03,25.06,24.93,25.01,20400.0
2008-06-04 10:30:00,25.01,25.18,25.01,25.16,31800.0,25.01,25.18,25.01,25.16,31800.0
2008-06-04 11:00:00,25.18,25.35,25.16,25.3,32400.0,25.18,25.35,25.16,25.3,32400.0
2008-06-04 11:30:00,25.29,25.29,25.18,25.19,12400.0,25.29,25.29,25.18,25.19,12400.0
2008-06-04 12:00:00,25.19,25.25,25.15,25.18,13600.0,25.19,25.25,25.15,25.18,13600.0
2008-06-04 12:30:00,25.21,25.21,25.11,25.16,17600.0,25.21,25.21,25.11,25.16,17600.0
2008-06-04 13:00:00,25.16,25.23,25.16,25.19,12600.0,25.16,25.23,25.16,25.19,12600.0
2008-06-04 13:30:00,25.18,25.24,25.18,25.2,20600.0,25.18,25.24,25.18,25.2,20600.0
2008-06-04 14:00:00,25.2,25.2,25.09,25.15,20800.0,25.2,25.2,25.09,25.15,20800.0
2008-06-04 14:30:00,25.14,25.22,25.07,25.1,25200.0,25.14,25.22,25.07,25.1,25200.0
2008-06-04 15:00:00,25.08,25.21,25.08,25.14,29800.0,25.08,25.21,25.08,25.14,29800.0
2008-06-04 15:30:00,25.16,25.27,25.14,25.25,45400.0,25.16,25.27,25.14,25.25,45400.0
2008-06-05 09:30:00,25.24,25.48,25.2,25.32,36000.0,25.24,25.48,25.2,25.32,36000.0
2008-06-05 10:00:00,25.32,25.58,25.27,25.47,56400.0,25.32,25.58,25.27,25.47,56400.0
2008-06-05 10:30:00,25.52,25.54,25.45,25.45,17200.0,25.52,25.54,25.45,25.45,17200.0
2008-06-05 11:00:00,25.47,25.49,25.42,25.42,13600.0,25.47,25.49,25.42,25.42,13600.0
2008-06-05 11:30:00,25.43,25.47,25.38,25.38,10000.0,25.43,25.47,25.38,25.38,10000.0
2008-06-05 12:00:00,25.4,25.43,25.36,25.42,15000.0,25.4,25.43,25.36,25.42,15000.0
2008-06-05 12:30:00,25.42,25.57,25.42,25.53,69200.0,25.42,25.57,25.42,25.53,69200.0
2008-06-05 13:00:00,25.54,25.56,25.52,25.55,19000.0,25.54,25.56,25.52,25.55,19000.0
2008-06-05 13:30:00,25.55,25.58,25.52,25.55,63400.0,25.55,25.58,25.52,25.55,63400.0
2008-06-05 14:00:00,25.56,25.59,25.5,25.5,60600.0,25.56,25.59,25.5,25.5,60600.0
2008-06-05 14:30:00,25.51,25.59,25.5,25.58,50400.0,25.51,25.59,25.5,25.58,50400.0
2008-06-05 15:00:00,25.58,25.59,25.47,25.5,44000.0,25.58,25.59,25.47,25.5,44000.0
2008-06-05 15:30:00,25.5,25.61,25.48,25.58,59800.0,25.5,25.61,25.48,25.58,59800.0
2008-06-06 09:30:00,25.4,25.61,25.4,25.55,64400.0,25.4,25.61,25.4,25.55,64400.0
2008-06-06 10:00:00,25.55,25.58,25.42,25.5,56200.0,25.55,25.58,25.42,25.5,56200.0
2008-06-06 10:30:00,25.5,25.69,25.49,25.62,29000.0,25.5,25.69,25.49,25.62,29000.0
2008-06-06 11:00:00,25.63,25.63,25.52,25.63,25000.0,25.63,25.63,25.52,25.63,25000.0
2008-06-06 11:30:00,25.63,25.68,25.61,25.65,20800.0,25.63,25.68,25.61,25.65,20800.0
2008-06-06 12:00:00,25.66,25.8,25.64,25.76,49400.0,25.66,25.8,25.64,25.76,49400.0
2008-06-06 12:30:00,25.76,25.8,25.7,25.7,23000.0,25.76,25.8,25.7,25.7,23000.0
2008-06-06 13:00:00,25.7,25.7,25.56,25.59,52200.0,25.7,25.7,25.56,25.59,52200.0
2008-06-06 13:30:00,25.59,25.59,25.4,25.41,45200.0,25.59,25.59,25.4,25.41,45200.0
2008-06-06 14:00:00,25.41,25.46,25.36,25.38,41600.0,25.41,25.46,25.36,25.38,41600.0
2008-06-06 14:30:00,25.38,25.45,25.36,25.37,16400.0,25.38,25.45,25.36,25.37,16400.0
2008-06-06 15:00:00,25.38,25.53,25.31,25.41,44600.0,25.38,25.53,25.31,25.41,44600.0
2008-06-06 15:30:00,25.42,25.49,25.29,25.34,56600.0,25.42,25.49,25.29,25.34,56600.0
2008-06-09 09:30:00,25.3,25.48,25.06,25.22,21400.0,25.3,25.48,25.06,25.22,21400.0
2008-06-09 10:00:00,25.28,25.32,25.09,25.09,20200.0,25.28,25.32,25.09,25.09,20200.0
2008-06-09 10:30:00,25.09,25.11,24.97,25.0,34600.0,25.09,25.11,24.97,25.0,34600.0
2008-06-09 11:00:00,25.0,25.05,24.99,25.02,12800.0,25.0,25.05,24.99,25.02,12800.0
2008-06-09 11:30:00,25.0,25.05,24.98,24.98,4200.0,25.0,25.05,24.98,24.98,4200.0
2008-06-09 12:00:00,25.0,25.0,24.93,24.95,19600.0,25.0,25.0,24.93,24.95,19600.0
2008-06-09 12:30:00,24.95,24.97,24.86,24.93,19600.0,24.95,24.97,24.86,24.93,19600.0
2008-06-09 13:00:00,24.93,24.93,24.81,24.84,15400.0,24.93,24.93,24.81,24.84,15400.0
2008-06-09 13:30:00,24.85,24.9,24.82,24.85,24000.0,24.85,24.9,24.82,24.85,24000.0
2008-06-09 14:00:00,24.85,24.87,24.8,24.85,23600.0,24.85,24.87,24.8,24.85,23600.0
2008-06-09 14:30:00,24.85,24.96,24.84,24.91,35800.0,24.85,24.96,24.84,24.91,35800.0
2008-06-09 15:00:00,24.92,25.04,24.91,25.02,29400.0,24.92,25.04,24.91,25.02,29400.0
2008-06-09 15:30:00,25.03,25.18,25.02,25.09,54200.0,25.03,25.18,25.02,25.09,54200.0
2008-06-10 09:30:00,25.11,25.22,24.93,24.99,18800.0,25.11,25.22,24.93,24.99,18800.0
2008-06-10 10:00:00,25.0,25.1,24.98,25.05,22600.0,25.0,25.1,24.98,25.05,22600.0
2008-06-10 10:30:00,25.05,25.17,25.02,25.11,17000.0,25.05,25.17,25.02,25.11,17000.0
2008-06-10 11:00:00,25.13,25.14,24.99,25.03,27000.0,25.13,25.14,24.99,25.03,27000.0
2008-06-10 11:30:00,25.05,25.1,24.98,25.01,19000.0,25.05,25.1,24.98,25.01,19000.0
2008-06-10 12:00:00,25.0,25.04,24.97,24.98,13400.0,25.0,25.04,24.97,24.98,13400.0
2008-06-10 12:30:00,24.97,25.04,24.96,25.01,12800.0,24.97,25.04,24.96,25.01,12800.0
2008-06-10 13:00:00,25.01,25.15,24.99,25.11,12600.0,25.01,25.15,24.99,25.11,12600.0
2008-06-10 13:30:00,25.11,25.13,25.09,25.11,29400.0,25.11,25.13,25.09,25.11,29400.0
2008-06-10 14:00:00,25.11,25.13,25.08,25.12,33400.0,25.11,25.13,25.08,25.12,33400.0
2008-06-10 14:30:00,25.12,25.14,25.06,25.14,20200.0,25.12,25.14,25.06,25.14,20200.0
2008-06-10 15:00:00,25.14,25.23,25.14,25.21,44000.0,25.14,25.23,25.14,25.21,44000.0
2008-06-10 15:30:00,25.21,25.24,25.08,25.15,44600.0,25.21,25.24,25.08,25.15,44600.0
2008-06-11 09:30:00,25.02,25.23,25.02,25.08,46200.0,25.02,25.23,25.02,25.08,46200.0
2008-06-11 10:00:00,25.09,25.17,25.08,25.12,72800.0,25.09,25.17,25.08,25.12,72800.0
2008-06-11 10:30:00,25.13,25.16,25.12,25.16,37200.0,25.13,25.16,25.12,25.16,37200.0
2008-06-11 11:00:00,25.15,25.15,25.01,25.01,14000.0,25.15,25.15,25.01,25.01,14000.0
2008-06-11 11:30:00,25.02,25.05,24.98,24.98,56400.0,25.02,25.05,24.98,24.98,56400.0
2008-06-11 12:00:00,24.98,25.0,24.96,24.96,29800.0,24.98,25.0,24.96,24.96,29800.0
2008-06-11 12:30:00,24.95,24.95,24.86,24.9,24400.0,24.95,24.95,24.86,24.9,24400.0
2008-06-11 13:00:00,24.91,24.98,24.9,24.95,13400.0,24.91,24.98,24.9,24.95,13400.0
2008-06-11 13:30:00,24.96,24.99,24.94,24.96,20800.0,24.96,24.99,24.94,24.96,20800.0
2008-06-11 14:00:00,24.96,25.15,24.95,25.15,32600.0,24.96,25.15,24.95,25.15,32600.0
2008-06-11 14:30:00,25.15,25.17,25.03,25.03,18000.0,25.15,25.17,25.03,25.03,18000.0
2008-06-11 15:00:00,25.0,25.03,24.96,25.02,30400.0,25.0,25.03,24.96,25.02,30400.0
2008-06-11 15:30:00,25.03,25.05,25.0,25.0,36000.0,25.03,25.05,25.0,25.0,36000.0
2008-06-12 09:30:00,24.81,25.13,24.74,24.98,59000.0,24.81,25.13,24.74,24.98,59000.0
2008-06-12 10:00:00,24.98,25.1,24.9,24.93,39200.0,24.98,25.1,24.9,24.93,39200.0
2008-06-12 10:30:00,24.93,25.03,24.91,24.96,13200.0,24.93,25.03,24.91,24.96,13200.0
2008-06-12 11:00:00,24.99,25.08,24.99,25.06,22000.0,24.99,25.08,24.99,25.06,22000.0
2008-06-12 11:30:00,25.03,25.03,24.96,25.0,11600.0,25.03,25.03,24.96,25.0,11600.0
2008-06-12 12:00:00,25.02,25.05,24.98,25.0,6800.0,25.02,25.05,24.98,25.0,6800.0
2008-06-12 12:30:00,25.0,25.03,24.99,25.0,8400.0,25.0,25.03,24.99,25.0,8400.0
2008-06-12 13:00:00,25.0,25.06,24.95,24.95,9600.0,25.0,25.06,24.95,24.95,9600.0
2008-06-12 13:30:00,24.93,24.93,24.86,24.86,12800.0,24.93,24.93,24.86,24.86,12800.0
2008-06-12 14:00:00,24.89,24.92,24.84,24.84,24000.0,24.89,24.92,24.84,24.84,24000.0
2008-06-12 14:30:00,24.84,24.97,24.84,24.91,23200.0,24.84,24.97,24.84,24.91,23200.0
2008-06-12 15:00:00,24.9,24.94,24.83,24.85,31800.0,24.9,24.94,24.83,24.85,31800.0
2008-06-12 15:30:00,24.84,24.89,24.8,24.86,97800.0,24.84,24.89,24.8,24.86,97800.0
2008-06-13 09:30:00,25.0,25.17,24.86,25.07,21000.0,25.0,25.17,24.86,25.07,21000.0
2008-06-13 10:00:00,25.05,25.18,25.03,25.17,22600.0,25.05,25.18,25.03,25.17,22600.0
2008-06-13 10:30:00,25.18,25.21,25.08,25.1,12600.0,25.18,25.21,25.08,25.1,12600.0
2008-06-13 11:00:00,25.11,25.16,25.11,25.11,9600.0,25.11,25.16,25.11,25.11,9600.0
2008-06-13 11:30:00,25.1,25.1,24.94,24.94,16800.0,25.1,25.1,24.94,24.94,16800.0
2008-06-13 12:00:00,24.95,24.95,24.88,24.9,15600.0,24.95,24.95,24.88,24.9,15600.0
2008-06-13 12:30:00,24.91,24.94,24.9,24.9,15200.0,24.91,24.94,24.9,24.9,15200.0
2008-06-13 13:00:00,24.9,24.94,24.9,24.94,14800.0,24.9,24.94,24.9,24.94,14800.0
2008-06-13 13:30:00,24.93,24.95,24.85,24.86,20800.0,24.93,24.95,24.85,24.86,20800.0
2008-06-13 14:00:00,24.86,24.91,24.8,24.82,22000.0,24.86,24.91,24.8,24.82,22000.0
2008-06-13 14:30:00,24.83,24.86,24.82,24.84,11400.0,24.83,24.86,24.82,24.84,11400.0
2008-06-13 15:00:00,24.84,24.85,24.8,24.8,21200.0,24.84,24.85,24.8,24.8,21200.0
2008-06-13 15:30:00,24.81,24.89,24.8,24.89,62800.0,24.81,24.89,24.8,24.89,62800.0
2008-06-16 09:30:00,24.89,24.97,24.83,24.91,53600.0,24.89,24.97,24.83,24.91,53600.0
2008-06-16 10:00:00,24.91,25.0,24.9,24.95,40800.0,24.91,25.0,24.9,24.95,40800.0
2008-06-16 10:30:00,24.96,25.2,24.93,25.14,43000.0,24.96,25.2,24.93,25.14,43000.0
2008-06-16 11:00:00,25.16,25.23,25.14,25.23,13000.0,25.16,25.23,25.14,25.23,13000.0
2008-06-16 11:30:00,25.24,25.35,25.24,25.35,15400.0,25.24,25.35,25.24,25.35,15400.0
2008-06-16 12:00:00,25.36,25.5,25.36,25.5,174000.0,25.36,25.5,25.36,25.5,174000.0
2008-06-16 12:30:00,25.48,25.59,25.48,25.52,25600.0,25.48,25.59,25.48,25.52,25600.0
2008-06-16 13:00:00,25.55,25.6,25.51,25.6,18200.0,25.55,25.6,25.51,25.6,18200.0
2008-06-16 13:30:00,25.61,25.65,25.61,25.63,24800.0,25.61,25.65,25.61,25.63,24800.0
2008-06-16 14:00:00,25.63,25.71,25.63,25.68,63800.0,25.63,25.71,25.63,25.68,63800.0
2008-06-16 14:30:00,25.69,25.72,25.56,25.57,31400.0,25.69,25.72,25.56,25.57,31400.0
2008-06-16 15:00:00,25.56,25.68,25.52,25.67,42800.0,25.56,25.68,25.52,25.67,42800.0
2008-06-16 15:30:00,25.67,25.73,25.59,25.67,72800.0,25.67,25.73,25.59,25.67,72800.0
2008-06-17 09:30:00,25.65,25.79,25.58,25.75,83800.0,25.65,25.79,25.58,25.75,83800.0
2008-06-17 10:00:00,25.75,25.88,25.7,25.86,54400.0,25.75,25.88,25.7,25.86,54400.0
2008-06-17 10:30:00,25.82,26.06,25.82,26.04,34200.0,25.82,26.06,25.82,26.04,34200.0
2008-06-17 11:00:00,26.03,26.13,26.03,26.05,52200.0,26.03,26.13,26.03,26.05,52200.0
2008-06-17 11:30:00,26.06,26.12,26.06,26.11,72000.0,26.06,26.12,26.06,26.11,72000.0
2008-06-17 12:00:00,26.11,26.32,26.11,26.25,105200.0,26.11,26.32,26.11,26.25,105200.0
2008-06-17 12:30:00,26.25,26.36,26.25,26.36,61800.0,26.25,26.36,26.25,26.36,61800.0
2008-06-17 13:00:00,26.36,26.49,26.33,26.45,82200.0,26.36,26.49,26.33,26.45,82200.0
2008-06-17 13:30:00,26.47,26.54,26.46,26.54,51200.0,26.47,26.54,26.46,26.54,51200.0
2008-06-17 14:00:00,26.54,26.54,26.38,26.39,68200.0,26.54,26.54,26.38,26.39,68200.0
2008-06-17 14:30:00,26.39,26.62,26.33,26.61,108600.0,26.39,26.62,26.33,26.61,108600.0
2008-06-17 15:00:00,26.6,26.85,26.57,26.83,156800.0,26.6,26.85,26.57,26.83,156800.0
2008-06-17 15:30:00,26.83,27.3,26.82,27.0,356400.0,26.83,27.3,26.82,27.0,356400.0
2008-06-18 09:30:00,26.97,27.33,26.78,26.98,68600.0,26.97,27.33,26.78,26.98,68600.0
2008-06-18 10:00:00,26.93,27.05,26.84,26.86,90400.0,26.93,27.05,26.84,26.86,90400.0
2008-06-18 10:30:00,26.84,26.95,26.68,26.71,51800.0,26.84,26.95,26.68,26.71,51800.0
2008-06-18 11:00:00,26.71,26.75,26.64,26.71,28800.0,26.71,26.75,26.64,26.71,28800.0
2008-06-18 11:30:00,26.71,26.8,26.65,26.65,48200.0,26.71,26.8,26.65,26.65,48200.0
2008-06-18 12:00:00,26.66,26.71,26.65,26.68,22800.0,26.66,26.71,26.65,26.68,22800.0
2008-06-18 12:30:00,26.68,26.68,26.57,26.59,22800.0,26.68,26.68,26.57,26.59,22800.0
2008-06-18 13:00:00,26.61,26.66,26.58,26.64,46600.0,26.61,26.66,26.58,26.64,46600.0
2008-06-18 13:30:00,26.64,26.81,26.64,26.79,35600.0,26.64,26.81,26.64,26.79,35600.0
2008-06-18 14:00:00,26.79,26.79,26.46,26.49,84000.0,26.79,26.79,26.46,26.49,84000.0
2008-06-18 14:30:00,26.5,26.5,26.42,26.43,106400.0,26.5,26.5,26.42,26.43,106400.0
2008-06-18 15:00:00,26.43,26.5,26.34,26.35,97000.0,26.43,26.5,26.34,26.35,97000.0
2008-06-18 15:30:00,26.35,26.36,25.98,26.18,206000.0,26.35,26.36,25.98,26.18,206000.0
2008-06-19 09:30:00,26.08,26.32,25.86,26.05,21800.0,26.08,26.32,25.86,26.05,21800.0
2008-06-19 10:00:00,26.05,26.18,25.98,26.09,80000.0,26.05,26.18,25.98,26.09,80000.0
2008-06-19 10:30:00,26.11,26.28,26.11,26.2,16400.0,26.11,26.28,26.11,26.2,16400.0
2008-06-19 11:00:00,26.21,26.28,26.08,26.08,22000.0,26.21,26.28,26.08,26.08,22000.0
2008-06-19 11:30:00,26.04,26.09,26.0,26.08,20200.0,26.04,26.09,26.0,26.08,20200.0
2008-06-19 12:00:00,26.08,26.13,26.02,26.09,32000.0,26.08,26.13,26.02,26.09,32000.0
2008-06-19 12:30:00,26.1,26.33,26.1,26.3,21400.0,26.1,26.33,26.1,26.3,21400.0
2008-06-19 13:00:00,26.3,26.43,26.28,26.38,29600.0,26.3,26.43,26.28,26.38,29600.0
2008-06-19 13:30:00,26.38,26.45,26.36,26.42,20400.0,26.38,26.45,26.36,26.42,20400.0
2008-06-19 14:00:00,26.42,26.53,26.33,26.47,44600.0,26.42,26.53,26.33,26.47,44600.0
2008-06-19 14:30:00,26.47,26.6,26.43,26.56,40600.0,26.47,26.6,26.43,26.56,40600.0
2008-06-19 15:00:00,26.53,26.57,26.42,26.53,40000.0,26.53,26.57,26.42,26.53,40000.0
2008-06-19 15:30:00,26.5,26.63,26.48,26.59,76800.0,26.5,26.63,26.48,26.59,76800.0
2008-06-20 09:30:00,26.59,26.59,26.3,26.56,66800.0,26.59,26.59,26.3,26.56,66800.0
2008-06-20 10:00:00,26.49,26.53,26.04,26.04,50400.0,26.49,26.53,26.04,26.04,50400.0
2008-06-20 10:30:00,26.04,26.12,25.94,26.07,52400.0,26.04,26.12,25.94,26.07,52400.0
2008-06-20 11:00:00,26.06,26.09,25.96,26.03,64600.0,26.06,26.09,25.96,26.03,64600.0
2008-06-20 11:30:00,26.04,26.09,25.98,25.98,25000.0,26.04,26.09,25.98,25.98,25000.0
2008-06-20 12:00:00,26.0,26.07,25.96,26.03,60400.0,26.0,26.07,25.96,26.03,60400.0
2008-06-20 12:30:00,26.02,26.14,26.01,26.12,25800.0,26.02,26.14,26.01,26.12,25800.0
2008-06-20 13:00:00,26.13,26.18,26.05,26.09,24200.0,26.13,26.18,26.05,26.09,24200.0
2008-06-20 13:30:00,26.09,26.15,26.05,26.15,57600.0,26.09,26.15,26.05,26.15,57600.0
2008-06-20 14:00:00,26.14,26.19,26.09,26.13,27200.0,26.14,26.19,26.09,26.13,27200.0
2008-06-20 14:30:00,26.13,26.21,26.06,26.07,47600.0,26.13,26.21,26.06,26.07,47600.0
2008-06-20 15:00:00,26.07,26.11,26.05,26.05,65400.0,26.07,26.11,26.05,26.05,65400.0
2008-06-20 15:30:00,26.05,26.31,26.03,26.21,198600.0,26.05,26.31,26.03,26.21,198600.0
2008-06-23 09:30:00,25.89,26.34,25.89,26.1,16800.0,25.89,26.34,25.89,26.1,16800.0
2008-06-23 10:00:00,26.1,26.18,26.04,26.11,38600.0,26.1,26.18,26.04,26.11,38600.0
2008-06-23 10:30:00,26.15,26.16,26.08,26.15,48400.0,26.15,26.16,26.08,26.15,48400.0
2008-06-23 11:00:00,26.14,26.18,26.12,26.18,67600.0,26.14,26.18,26.12,26.18,67600.0
2008-06-23 11:30:00,26.16,26.38,26.16,26.34,42600.0,26.16,26.38,26.16,26.34,42600.0
2008-06-23 12:00:00,26.36,26.42,26.3,26.31,20000.0,26.36,26.42,26.3,26.31,20000.0
2008-06-23 12:30:00,26.31,26.46,26.31,26.43,26400.0,26.31,26.46,26.31,26.43,26400.0
2008-06-23 13:00:00,26.45,26.45,26.25,26.25,13000.0,26.45,26.45,26.25,26.25,13000.0
2008-06-23 13:30:00,26.28,26.34,26.25,26.29,8000.0,26.28,26.34,26.25,26.29,8000.0
2008-06-23 14:00:00,26.29,26.32,26.22,26.22,20200.0,26.29,26.32,26.22,26.22,20200.0
2008-06-23 14:30:00,26.24,26.24,26.11,26.13,113600.0,26.24,26.24,26.11,26.13,113600.0
2008-06-23 15:00:00,26.13,26.16,25.95,25.99,97400.0,26.13,26.16,25.95,25.99,97400.0
2008-06-23 15:30:00,25.99,26.03,25.9,25.9,112800.0,25.99,26.03,25.9,25.9,112800.0
2008-06-24 09:30:00,25.75,25.75,25.42,25.52,196200.0,25.75,25.75,25.42,25.52,196200.0
2008-06-24 10:00:00,25.52,25.52,25.29,25.29,134800.0,25.52,25.52,25.29,25.29,134800.0
2008-06-24 10:30:00,25.27,25.33,25.18,25.27,43800.0,25.27,25.33,25.18,25.27,43800.0
2008-06-24 11:00:00,25.25,25.53,25.22,25.5,37400.0,25.25,25.53,25.22,25.5,37400.0
2008-06-24 11:30:00,25.49,25.61,25.46,25.61,30000.0,25.49,25.61,25.46,25.61,30000.0
2008-06-24 12:00:00,25.6,25.68,25.56,25.64,85400.0,25.6,25.68,25.56,25.64,85400.0
2008-06-24 12:30:00,25.63,25.67,25.63,25.65,62000.0,25.63,25.67,25.63,25.65,62000.0
2008-06-24 13:00:00,25.65,25.65,25.64,25.65,19600.0,25.65,25.65,25.64,25.65,19600.0
2008-06-24 13:30:00,25.65,25.79,25.64,25.79,28000.0,25.65,25.79,25.64,25.79,28000.0
2008-06-24 14:00:00,25.75,25.86,25.71,25.86,29000.0,25.75,25.86,25.71,25.86,29000.0
2008-06-24 14:30:00,25.84,25.84,25.68,25.77,34000.0,25.84,25.84,25.68,25.77,34000.0
2008-06-24 15:00:00,25.74,25.8,25.67,25.78,46400.0,25.74,25.8,25.67,25.78,46400.0
2008-06-24 15:30:00,25.79,25.84,25.68,25.72,135200.0,25.79,25.84,25.68,25.72,135200.0
2008-06-25 09:30:00,25.28,26.02,25.28,25.97,162800.0,25.28,26.02,25.28,25.97,162800.0
2008-06-25 10:00:00,26.0,26.1,25.85,25.96,20200.0,26.0,26.1,25.85,25.96,20200.0
2008-06-25 10:30:00,25.94,26.0,25.94,25.98,42200.0,25.94,26.0,25.94,25.98,42200.0
2008-06-25 11:00:00,25.99,26.0,25.91,25.92,21200.0,25.99,26.0,25.91,25.92,21200.0
2008-06-25 11:30:00,25.92,25.92,25.83,25.85,41000.0,25.92,25.92,25.83,25.85,41000.0
2008-06-25 12:00:00,25.85,25.86,25.8,25.86,33400.0,25.85,25.86,25.8,25.86,33400.0
2008-06-25 12:30:00,25.82,25.86,25.74,25.74,40000.0,25.82,25.86,25.74,25.74,40000.0
2008-06-25 13:00:00,25.77,25.79,25.61,25.61,51000.0,25.77,25.79,25.61,25.61,51000.0
2008-06-25 13:30:00,25.61,25.65,25.5,25.62,76200.0,25.61,25.65,25.5,25.62,76200.0
2008-06-25 14:00:00,25.58,25.85,25.56,25.74,33400.0,25.58,25.85,25.56,25.74,33400.0
2008-06-25 14:30:00,25.68,25.75,25.61,25.72,46800.0,25.68,25.75,25.61,25.72,46800.0
2008-06-25 15:00:00,25.75,25.87,25.72,25.78,39600.0,25.75,25.87,25.72,25.78,39600.0
2008-06-25 15:30:00,25.8,25.83,25.61,25.75,63200.0,25.8,25.83,25.61,25.75,63200.0
2008-06-26 09:30:00,25.07,25.63,25.07,25.37,88000.0,25.07,25.63,25.07,25.37,88000.0
2008-06-26 10:00:00,25.38,25.41,25.22,25.41,34000.0,25.38,25.41,25.22,25.41,34000.0
2008-06-26 10:30:00,25.38,25.38,25.17,25.18,30800.0,25.38,25.38,25.17,25.18,30800.0
2008-06-26 11:00:00,25.16,25.35,25.16,25.25,26600.0,25.16,25.35,25.16,25.25,26600.0
2008-06-26 11:30:00,25.26,25.5,25.26,25.48,19200.0,25.26,25.5,25.26,25.48,19200.0
2008-06-26 12:00:00,25.48,25.59,25.46,25.56,35000.0,25.48,25.59,25.46,25.56,35000.0
2008-06-26 12:30:00,25.56,25.57,25.43,25.46,29400.0,25.56,25.57,25.43,25.46,29400.0
2008-06-26 13:00:00,25.43,25.55,25.43,25.43,34400.0,25.43,25.55,25.43,25.43,34400.0
2008-06-26 13:30:00,25.41,25.79,25.41,25.77,79400.0,25.41,25.79,25.41,25.77,79400.0
2008-06-26 14:00:00,25.76,25.76,25.61,25.65,25200.0,25.76,25.76,25.61,25.65,25200.0
2008-06-26 14:30:00,25.68,25.7,25.51,25.57,31800.0,25.68,25.7,25.51,25.57,31800.0
2008-06-26 15:00:00,25.57,25.82,25.57,25.75,44600.0,25.57,25.82,25.57,25.75,44600.0
2008-06-26 15:30:00,25.72,25.72,25.54,25.58,109000.0,25.72,25.72,25.54,25.58,109000.0
2008-06-27 09:30:00,25.61,25.65,25.43,25.58,57000.0,25.61,25.65,25.43,25.58,57000.0
2008-06-27 10:00:00,25.55,25.63,25.46,25.5,41400.0,25.55,25.63,25.46,25.5,41400.0
2008-06-27 10:30:00,25.5,25.59,25.38,25.48,56200.0,25.5,25.59,25.38,25.48,56200.0
2008-06-27 11:00:00,25.43,25.52,25.4,25.52,25400.0,25.43,25.52,25.4,25.52,25400.0
2008-06-27 11:30:00,25.52,25.52,25.38,25.38,21800.0,25.52,25.52,25.38,25.38,21800.0
2008-06-27 12:00:00,25.38,25.45,25.38,25.43,64000.0,25.38,25.45,25.38,25.43,64000.0
2008-06-27 12:30:00,25.43,25.46,25.36,25.37,34200.0,25.43,25.46,25.36,25.37,34200.0
2008-06-27 13:00:00,25.38,25.43,25.34,25.41,24000.0,25.38,25.43,25.34,25.41,24000.0
2008-06-27 13:30:00,25.41,25.51,25.39,25.49,12800.0,25.41,25.51,25.39,25.49,12800.0
2008-06-27 14:00:00,25.46,25.49,25.34,25.45,27200.0,25.46,25.49,25.34,25.45,27200.0
2008-06-27 14:30:00,25.44,25.45,25.34,25.38,21200.0,25.44,25.45,25.34,25.38,21200.0
2008-06-27 15:00:00,25.36,25.42,25.32,25.36,21000.0,25.36,25.42,25.32,25.36,21000.0
2008-06-27 15:30:00,25.36,25.41,25.15,25.16,218000.0,25.36,25.41,25.15,25.16,218000.0
2008-06-30 09:30:00,25.0,25.62,24.8,24.84,77200.0,25.0,25.62,24.8,24.84,77200.0
2008-06-30 10:00:00,24.82,24.93,24.81,24.88,97200.0,24.82,24.93,24.81,24.88,97200.0
2008-06-30 10:30:00,24.86,24.88,24.75,24.8,90200.0,24.86,24.88,24.75,24.8,90200.0
2008-06-30 11:00:00,24.8,24.85,24.8,24.82,25400.0,24.8,24.85,24.8,24.82,25400.0
2008-06-30 11:30:00,24.82,24.85,24.81,24.84,69000.0,24.82,24.85,24.81,24.84,69000.0
2008-06-30 12:00:00,24.84,24.89,24.81,24.86,23000.0,24.84,24.89,24.81,24.86,23000.0
2008-06-30 12:30:00,24.86,24.86,24.76,24.81,13400.0,24.86,24.86,24.76,24.81,13400.0
2008-06-30 13:00:00,24.81,24.82,24.75,24.77,25000.0,24.81,24.82,24.75,24.77,25000.0
2008-06-30 13:30:00,24.78,24.83,24.67,24.68,34200.0,24.78,24.83,24.67,24.68,34200.0
2008-06-30 14:00:00,24.68,24.74,24.64,24.68,48200.0,24.68,24.74,24.64,24.68,48200.0
2008-06-30 14:30:00,24.67,24.77,24.63,24.65,45600.0,24.67,24.77,24.63,24.65,45600.0
2008-06-30 15:00:00,24.65,24.83,24.65,24.77,66000.0,24.65,24.83,24.65,24.77,66000.0
2008-06-30 15:30:00,24.78,24.81,24.38,24.38,320000.0,24.78,24.81,24.38,24.38,320000.0
2008-07-01 09:30:00,24.85,25.16,24.38,24.42,259600.0,24.85,25.16,24.38,24.42,259600.0
2008-07-01 10:00:00,24.42,24.59,24.42,24.57,117200.0,24.42,24.59,24.42,24.57,117200.0
2008-07-01 10:30:00,24.6,24.69,24.43,24.44,161600.0,24.6,24.69,24.43,24.44,161600.0
2008-07-01 11:00:00,24.46,24.63,24.45,24.63,245600.0,24.46,24.63,24.45,24.63,245600.0
2008-07-01 11:30:00,24.63,24.63,24.5,24.55,170200.0,24.63,24.63,24.5,24.55,170200.0
2008-07-01 12:00:00,24.55,24.55,24.45,24.46,110600.0,24.55,24.55,24.45,24.46,110600.0
2008-07-01 12:30:00,24.46,24.5,24.38,24.47,92000.0,24.46,24.5,24.38,24.47,92000.0
2008-07-01 13:00:00,24.46,24.5,24.43,24.49,100000.0,24.46,24.5,24.43,24.49,100000.0
2008-07-01 13:30:00,24.5,24.5,24.43,24.48,90200.0,24.5,24.5,24.43,24.48,90200.0
2008-07-01 14:00:00,24.48,24.5,24.42,24.5,101600.0,24.48,24.5,24.42,24.5,101600.0
2008-07-01 14:30:00,24.49,24.54,24.46,24.48,88400.0,24.49,24.54,24.46,24.48,88400.0
2008-07-01 15:00:00,24.48,24.85,24.42,24.72,124600.0,24.48,24.85,24.42,24.72,124600.0
2008-07-01 15:30:00,24.72,24.72,24.55,24.7,336200.0,24.72,24.72,24.55,24.7,336200.0
2008-07-02 09:30:00,24.98,24.99,24.77,24.88,45400.0,24.98,24.99,24.77,24.88,45400.0
2008-07-02 10:00:00,24.92,25.15,24.9,25.15,91400.0,24.92,25.15,24.9,25.15,91400.0
2008-07-02 10:30:00,25.16,25.23,25.08,25.2,55000.0,25.16,25.23,25.08,25.2,55000.0
2008-07-02 11:00:00,25.21,25.21,25.12,25.16,73400.0,25.21,25.21,25.12,25.16,73400.0
2008-07-02 11:30:00,25.17,25.2,25.05,25.09,81600.0,25.17,25.2,25.05,25.09,81600.0
2008-07-02 12:00:00,25.09,25.17,25.07,25.13,92800.0,25.09,25.17,25.07,25.13,92800.0
2008-07-02 12:30:00,25.12,25.13,24.99,24.99,105000.0,25.12,25.13,24.99,24.99,105000.0
2008-07-02 13:00:00,25.0,25.02,24.88,24.9,112600.0,25.0,25.02,24.88,24.9,112600.0
2008-07-02 13:30:00,24.9,24.93,24.83,24.91,87800.0,24.9,24.93,24.83,24.91,87800.0
2008-07-02 14:00:00,24.9,24.9,24.71,24.73,71000.0,24.9,24.9,24.71,24.73,71000.0
2008-07-02 14:30:00,24.73,24.84,24.71,24.75,77000.0,24.73,24.84,24.71,24.75,77000.0
2008-07-02 15:00:00,24.75,24.78,24.64,24.64,63600.0,24.75,24.78,24.64,24.64,63600.0
2008-07-02 15:30:00,24.65,24.99,23.94,24.99,2335200.0,24.65,24.99,23.94,24.99,2335200.0
2008-07-03 09:30:00,24.73,25.04,24.44,24.59,276000.0,24.73,25.04,24.44,24.59,276000.0
2008-07-03 10:00:00,24.58,24.67,24.46,24.55,244600.0,24.58,24.67,24.46,24.55,244600.0
2008-07-03 10:30:00,24.56,24.65,24.5,24.62,145000.0,24.56,24.65,24.5,24.62,145000.0
2008-07-03 11:00:00,24.63,24.72,24.49,24.5,140800.0,24.63,24.72,24.49,24.5,140800.0
2008-07-03 11:30:00,24.53,24.56,24.44,24.47,87800.0,24.53,24.56,24.44,24.47,87800.0
2008-07-03 12:00:00,24.48,24.52,24.38,24.5,108200.0,24.48,24.52,24.38,24.5,108200.0
2008-07-03 12:30:00,24.5,24.6,24.46,24.58,154800.0,24.5,24.6,24.46,24.58,154800.0
2008-07-07 09:30:00,24.32,24.7,24.27,24.65,188400.0,24.32,24.7,24.27,24.65,188400.0
2008-07-07 10:00:00,24.67,24.68,24.54,24.61,107400.0,24.67,24.68,24.54,24.61,107400.0
2008-07-07 10:30:00,24.61,24.83,24.61,24.72,182600.0,24.61,24.83,24.61,24.72,182600.0
2008-07-07 11:00:00,24.73,24.8,24.7,24.79,99400.0,24.73,24.8,24.7,24.79,99400.0
2008-07-07 11:30:00,24.75,24.82,24.75,24.79,60600.0,24.75,24.82,24.75,24.79,60600.0
2008-07-07 12:00:00,24.78,24.84,24.53,24.53,66200.0,24.78,24.84,24.53,24.53,66200.0
2008-07-07 12:30:00,24.51,24.6,24.48,24.48,40200.0,24.51,24.6,24.48,24.48,40200.0
2008-07-07 13:00:00,24.46,24.54,24.41,24.48,46600.0,24.46,24.54,24.41,24.48,46600.0
2008-07-07 13:30:00,24.48,24.49,24.41,24.43,43200.0,24.48,24.49,24.41,24.43,43200.0
2008-07-07 14:00:00,24.43,24.61,24.4,24.6,97600.0,24.43,24.61,24.4,24.6,97600.0
2008-07-07 14:30:00,24.59,24.63,24.49,24.5,69600.0,24.59,24.63,24.49,24.5,69600.0
2008-07-07 15:00:00,24.5,24.8,24.5,24.8,164800.0,24.5,24.8,24.5,24.8,164800.0
2008-07-07 15:30:00,24.79,24.95,24.75,24.78,163600.0,24.79,24.95,24.75,24.78,163600.0
2008-07-08 09:30:00,24.79,25.33,24.79,25.23,137200.0,24.79,25.33,24.79,25.23,137200.0
2008-07-08 10:00:00,25.24,25.34,25.18,25.25,128400.0,25.24,25.34,25.18,25.25,128400.0
2008-07-08 10:30:00,25.25,25.34,25.23,25.3,103600.0,25.25,25.34,25.23,25.3,103600.0
2008-07-08 11:00:00,25.3,25.32,25.07,25.16,161000.0,25.3,25.32,25.07,25.16,161000.0
2008-07-08 11:30:00,25.13,25.14,25.07,25.08,61800.0,25.13,25.14,25.07,25.08,61800.0
2008-07-08 12:00:00,25.09,25.18,25.07,25.18,52800.0,25.09,25.18,25.07,25.18,52800.0
2008-07-08 12:30:00,25.18,25.22,25.13,25.13,97800.0,25.18,25.22,25.13,25.13,97800.0
2008-07-08 13:00:00,25.13,25.19,25.03,25.1,127400.0,25.13,25.19,25.03,25.1,127400.0
2008-07-08 13:30:00,25.11,25.17,25.07,25.1,75600.0,25.11,25.17,25.07,25.1,75600.0
2008-07-08 14:00:00,25.1,25.11,24.86,24.86,98600.0,25.1,25.11,24.86,24.86,98600.0
2008-07-08 14:30:00,24.88,25.15,24.86,25.14,115600.0,24.88,25.15,24.86,25.14,115600.0
2008-07-08 15:00:00,25.15,25.26,25.15,25.22,68200.0,25.15,25.26,25.15,25.22,68200.0
2008-07-08 15:30:00,25.22,25.51,25.17,25.28,155000.0,25.22,25.51,25.17,25.28,155000.0
2008-07-09 09:30:00,25.41,25.51,25.09,25.46,134200.0,25.41,25.51,25.09,25.46,134200.0
2008-07-09 10:00:00,25.45,25.58,25.19,25.5,102000.0,25.45,25.58,25.19,25.5,102000.0
2008-07-09 10:30:00,25.5,25.66,25.45,25.61,91600.0,25.5,25.66,25.45,25.61,91600.0
2008-07-09 11:00:00,25.6,25.68,25.5,25.57,134200.0,25.6,25.68,25.5,25.57,134200.0
2008-07-09 11:30:00,25.58,25.59,25.33,25.35,63200.0,25.58,25.59,25.33,25.35,63200.0
2008-07-09 12:00:00,25.35,25.48,25.29,25.41,149000.0,25.35,25.48,25.29,25.41,149000.0
2008-07-09 12:30:00,25.42,25.42,25.24,25.35,95600.0,25.42,25.42,25.24,25.35,95600.0
2008-07-09 13:00:00,25.35,25.37,25.25,25.28,89000.0,25.35,25.37,25.25,25.28,89000.0
2008-07-09 13:30:00,25.27,25.49,25.27,25.39,58400.0,25.27,25.49,25.27,25.39,58400.0
2008-07-09 14:00:00,25.39,25.55,25.37,25.4,101600.0,25.39,25.55,25.37,25.4,101600.0
2008-07-09 14:30:00,25.41,25.5,25.34,25.35,123200.0,25.41,25.5,25.34,25.35,123200.0
2008-07-09 15:00:00,25.34,25.36,25.09,25.09,87200.0,25.34,25.36,25.09,25.09,87200.0
2008-07-09 15:30:00,25.11,25.18,25.07,25.12,82400.0,25.11,25.18,25.07,25.12,82400.0
2008-07-10 09:30:00,25.22,25.6,25.16,25.45,86200.0,25.22,25.6,25.16,25.45,86200.0
2008-07-10 10:00:00,25.44,25.44,25.11,25.28,25400.0,25.44,25.44,25.11,25.28,25400.0
2008-07-10 10:30:00,25.29,25.29,25.1,25.16,29200.0,25.29,25.29,25.1,25.16,29200.0
2008-07-10 11:00:00,25.11,25.27,24.95,24.97,57200.0,25.11,25.27,24.95,24.97,57200.0
2008-07-10 11:30:00,24.99,25.01,24.78,24.84,59400.0,24.99,25.01,24.78,24.84,59400.0
2008-07-10 12:00:00,24.86,25.0,24.86,24.96,156800.0,24.86,25.0,24.86,24.96,156800.0
2008-07-10 12:30:00,24.94,24.98,24.77,24.82,51800.0,24.94,24.98,24.77,24.82,51800.0
2008-07-10 13:00:00,24.82,24.83,24.73,24.75,75200.0,24.82,24.83,24.73,24.75,75200.0
2008-07-10 13:30:00,24.75,24.93,24.75,24.93,91000.0,24.75,24.93,24.75,24.93,91000.0
2008-07-10 14:00:00,24.93,24.96,24.79,24.86,74600.0,24.93,24.96,24.79,24.86,74600.0
2008-07-10 14:30:00,24.88,24.95,24.84,24.91,98400.0,24.88,24.95,24.84,24.91,98400.0
2008-07-10 15:00:00,24.91,25.09,24.91,25.08,153000.0,24.91,25.09,24.91,25.08,153000.0
2008-07-10 15:30:00,25.06,25.23,24.98,25.21,116200.0,25.06,25.23,24.98,25.21,116200.0
2008-07-11 09:30:00,24.76,24.76,24.38,24.49,113200.0,24.76,24.76,24.38,24.49,113200.0
2008-07-11 10:00:00,24.49,24.68,24.49,24.61,129200.0,24.49,24.68,24.49,24.61,129200.0
2008-07-11 10:30:00,24.6,24.68,24.56,24.64,50600.0,24.6,24.68,24.56,24.64,50600.0
2008-07-11 11:00:00,24.61,24.68,24.53,24.66,55400.0,24.61,24.68,24.53,24.66,55400.0
2008-07-11 11:30:00,24.67,25.0,24.66,24.89,91800.0,24.67,25.0,24.66,24.89,91800.0
2008-07-11 12:00:00,24.88,24.88,24.72,24.73,27200.0,24.88,24.88,24.72,24.73,27200.0
2008-07-11 12:30:00,24.75,24.89,24.7,24.78,84200.0,24.75,24.89,24.7,24.78,84200.0
2008-07-11 13:00:00,24.79,24.97,24.76,24.95,64800.0,24.79,24.97,24.76,24.95,64800.0
2008-07-11 13:30:00,24.93,25.08,24.86,25.04,163000.0,24.93,25.08,24.86,25.04,163000.0
2008-07-11 14:00:00,25.04,25.1,24.89,24.9,444600.0,25.04,25.1,24.89,24.9,444600.0
2008-07-11 14:30:00,24.89,25.22,24.89,25.04,137400.0,24.89,25.22,24.89,25.04,137400.0
2008-07-11 15:00:00,25.03,25.18,24.86,24.96,109000.0,25.03,25.18,24.86,24.96,109000.0
2008-07-11 15:30:00,24.95,25.22,24.86,25.04,333400.0,24.95,25.22,24.86,25.04,333400.0
2008-07-14 09:30:00,25.03,25.04,24.6,25.0,180000.0,25.03,25.04,24.6,25.0,180000.0
2008-07-14 10:00:00,25.0,25.01,24.4,24.5,139600.0,25.0,25.01,24.4,24.5,139600.0
2008-07-14 10:30:00,24.49,24.5,24.21,24.25,187400.0,24.49,24.5,24.21,24.25,187400.0
2008-07-14 11:00:00,24.25,24.39,24.24,24.39,50200.0,24.25,24.39,24.24,24.39,50200.0
2008-07-14 11:30:00,24.39,24.48,24.39,24.47,71800.0,24.39,24.48,24.39,24.47,71800.0
2008-07-14 12:00:00,24.47,24.53,24.4,24.4,45800.0,24.47,24.53,24.4,24.4,45800.0
2008-07-14 12:30:00,24.4,24.41,24.23,24.27,103000.0,24.4,24.41,24.23,24.27,103000.0
2008-07-14 13:00:00,24.25,24.32,24.19,24.29,48000.0,24.25,24.32,24.19,24.29,48000.0
2008-07-14 13:30:00,24.3,24.41,24.27,24.36,53600.0,24.3,24.41,24.27,24.36,53600.0
2008-07-14 14:00:00,24.36,24.45,24.36,24.43,45200.0,24.36,24.45,24.36,24.43,45200.0
2008-07-14 14:30:00,24.44,24.48,24.44,24.47,65000.0,24.44,24.48,24.44,24.47,65000.0
2008-07-14 15:00:00,24.46,24.65,24.46,24.6,117000.0,24.46,24.65,24.46,24.6,117000.0
2008-07-14 15:30:00,24.6,24.76,24.56,24.61,247200.0,24.6,24.76,24.56,24.61,247200.0
2008-07-15 09:30:00,24.4,24.43,24.16,24.34,42600.0,24.4,24.43,24.16,24.34,42600.0
2008-07-15 10:00:00,24.34,24.4,24.21,24.36,74600.0,24.34,24.4,24.21,24.36,74600.0
2008-07-15 10:30:00,24.36,24.49,24.29,24.42,57000.0,24.36,24.49,24.29,24.42,57000.0
2008-07-15 11:00:00,24.43,24.58,24.43,24.45,48000.0,24.43,24.58,24.43,24.45,48000.0
2008-07-15 11:30:00,24.42,24.58,24.37,24.52,34200.0,24.42,24.58,24.37,24.52,34200.0
2008-07-15 12:00:00,24.54,24.67,24.47,24.63,93000.0,24.54,24.67,24.47,24.63,93000.0
2008-07-15 12:30:00,24.63,25.02,24.63,24.98,93200.0,24.63,25.02,24.63,24.98,93200.0
2008-07-15 13:00:00,24.98,25.29,24.93,25.16,134000.0,24.98,25.29,24.93,25.16,134000.0
2008-07-15 13:30:00,25.16,25.18,25.05,25.13,104200.0,25.16,25.18,25.05,25.13,104200.0
2008-07-15 14:00:00,25.11,25.12,24.93,24.98,111000.0,25.11,25.12,24.93,24.98,111000.0
2008-07-15 14:30:00,24.99,25.14,24.92,25.13,68000.0,24.99,25.14,24.92,25.13,68000.0
2008-07-15 15:00:00,25.13,25.36,25.13,25.21,203600.0,25.13,25.36,25.13,25.21,203600.0
2008-07-15 15:30:00,25.19,25.25,25.0,25.03,230400.0,25.19,25.25,25.0,25.03,230400.0
2008-07-16 09:30:00,25.0,25.33,24.83,25.33,52000.0,25.0,25.33,24.83,25.33,52000.0
2008-07-16 10:00:00,25.3,25.36,25.22,25.28,45200.0,25.3,25.36,25.22,25.28,45200.0
2008-07-16 10:30:00,25.28,25.61,25.22,25.6,106200.0,25.28,25.61,25.22,25.6,106200.0
2008-07-16 11:00:00,25.6,25.75,25.57,25.71,92200.0,25.6,25.75,25.57,25.71,92200.0
2008-07-16 11:30:00,25.73,25.8,25.67,25.77,62200.0,25.73,25.8,25.67,25.77,62200.0
2008-07-16 12:00:00,25.78,25.82,25.68,25.74,54000.0,25.78,25.82,25.68,25.74,54000.0
2008-07-16 12:30:00,25.75,25.77,25.61,25.7,40600.0,25.75,25.77,25.61,25.7,40600.0
2008-07-16 13:00:00,25.68,25.79,25.68,25.7,49600.0,25.68,25.79,25.68,25.7,49600.0
2008-07-16 13:30:00,25.7,25.72,25.63,25.69,30400.0,25.7,25.72,25.63,25.69,30400.0
2008-07-16 14:00:00,25.7,25.77,25.66,25.7,53400.0,25.7,25.77,25.66,25.7,53400.0
2008-07-16 14:30:00,25.7,25.78,25.68,25.71,43400.0,25.7,25.78,25.68,25.71,43400.0
2008-07-16 15:00:00,25.69,25.91,25.66,25.85,209200.0,25.69,25.91,25.66,25.85,209200.0
2008-07-16 15:30:00,25.85,25.97,25.75,25.77,154600.0,25.85,25.97,25.75,25.77,154600.0
2008-07-17 09:30:00,25.75,26.14,25.72,25.92,51200.0,25.75,26.14,25.72,25.92,51200.0
2008-07-17 10:00:00,25.91,26.0,25.83,25.91,79200.0,25.91,26.0,25.83,25.91,79200.0
2008-07-17 10:30:00,25.9,26.05,25.9,26.02,22000.0,25.9,26.05,25.9,26.02,22000.0
2008-07-17 11:00:00,26.03,26.06,25.98,26.02,51400.0,26.03,26.06,25.98,26.02,51400.0
2008-07-17 11:30:00,26.01,26.14,25.99,26.13,77600.0,26.01,26.14,25.99,26.13,77600.0
2008-07-17 12:00:00,26.1,26.22,26.1,26.21,63600.0,26.1,26.22,26.1,26.21,63600.0
2008-07-17 12:30:00,26.21,26.27,26.15,26.22,52400.0,26.21,26.27,26.15,26.22,52400.0
2008-07-17 13:00:00,26.21,26.54,26.18,26.52,86400.0,26.21,26.54,26.18,26.52,86400.0
2008-07-17 13:30:00,26.54,26.8,26.48,26.72,211400.0,26.54,26.8,26.48,26.72,211400.0
2008-07-17 14:00:00,26.73,26.78,26.68,26.71,112600.0,26.73,26.78,26.68,26.71,112600.0
2008-07-17 14:30:00,26.71,26.77,26.63,26.68,141200.0,26.71,26.77,26.63,26.68,141200.0
2008-07-17 15:00:00,26.68,26.75,26.53,26.53,122800.0,26.68,26.75,26.53,26.53,122800.0
2008-07-17 15:30:00,26.54,26.62,26.5,26.62,184000.0,26.54,26.62,26.5,26.62,184000.0
2008-07-18 09:30:00,26.75,26.93,26.57,26.81,52200.0,26.75,26.93,26.57,26.81,52200.0
2008-07-18 10:00:00,26.83,26.83,26.55,26.74,49800.0,26.83,26.83,26.55,26.74,49800.0
2008-07-18 10:30:00,26.75,26.75,26.57,26.7,30000.0,26.75,26.75,26.57,26.7,30000.0
2008-07-18 11:00:00,26.71,26.75,26.54,26.58,51600.0,26.71,26.75,26.54,26.58,51600.0
2008-07-18 11:30:00,26.58,26.61,26.52,26.59,18400.0,26.58,26.61,26.52,26.59,18400.0
2008-07-18 12:00:00,26.54,26.63,26.48,26.55,29000.0,26.54,26.63,26.48,26.55,29000.0
2008-07-18 12:30:00,26.55,26.56,26.46,26.48,43800.0,26.55,26.56,26.46,26.48,43800.0
2008-07-18 13:00:00,26.5,26.61,26.49,26.58,31200.0,26.5,26.61,26.49,26.58,31200.0
2008-07-18 13:30:00,26.57,26.64,26.51,26.57,33400.0,26.57,26.64,26.51,26.57,33400.0
2008-07-18 14:00:00,26.57,26.71,26.52,26.59,72600.0,26.57,26.71,26.52,26.59,72600.0
2008-07-18 14:30:00,26.59,26.61,26.51,26.61,23800.0,26.59,26.61,26.51,26.61,23800.0
2008-07-18 15:00:00,26.61,26.63,26.5,26.5,29200.0,26.61,26.63,26.5,26.5,29200.0
2008-07-18 15:30:00,26.52,26.6,26.51,26.58,79000.0,26.52,26.6,26.51,26.58,79000.0
2008-07-21 09:30:00,26.58,26.85,26.4,26.66,62800.0,26.58,26.85,26.4,26.66,62800.0
2008-07-21 10:00:00,26.67,26.67,26.33,26.35,34600.0,26.67,26.67,26.33,26.35,34600.0
2008-07-21 10:30:00,26.34,26.42,26.16,26.23,47600.0,26.34,26.42,26.16,26.23,47600.0
2008-07-21 11:00:00,26.19,26.41,26.15,26.38,27200.0,26.19,26.41,26.15,26.38,27200.0
2008-07-21 11:30:00,26.38,26.43,26.24,26.24,27200.0,26.38,26.43,26.24,26.24,27200.0
2008-07-21 12:00:00,26.24,26.31,26.09,26.17,53800.0,26.24,26.31,26.09,26.17,53800.0
2008-07-21 12:30:00,26.17,26.2,26.1,26.15,56400.0,26.17,26.2,26.1,26.15,56400.0
2008-07-21 13:00:00,26.15,26.22,26.14,26.15,99400.0,26.15,26.22,26.14,26.15,99400.0
2008-07-21 13:30:00,26.16,26.24,26.13,26.23,94000.0,26.16,26.24,26.13,26.23,94000.0
2008-07-21 14:00:00,26.23,26.27,26.05,26.08,66400.0,26.23,26.27,26.05,26.08,66400.0
2008-07-21 14:30:00,26.08,26.12,25.99,25.99,72400.0,26.08,26.12,25.99,25.99,72400.0
2008-07-21 15:00:00,26.0,26.02,25.95,25.96,96600.0,26.0,26.02,25.95,25.96,96600.0
2008-07-21 15:30:00,25.96,26.0,25.84,25.97,131800.0,25.96,26.0,25.84,25.97,131800.0
2008-07-22 09:30:00,25.82,25.96,25.68,25.86,127600.0,25.82,25.96,25.68,25.86,127600.0
2008-07-22 10:00:00,25.88,26.0,25.88,25.97,101600.0,25.88,26.0,25.88,25.97,101600.0
2008-07-22 10:30:00,25.96,25.99,25.9,25.97,64000.0,25.96,25.99,25.9,25.97,64000.0
2008-07-22 11:00:00,25.97,26.09,25.95,26.06,78800.0,25.97,26.09,25.95,26.06,78800.0
2008-07-22 11:30:00,26.06,26.07,25.97,26.0,32800.0,26.06,26.07,25.97,26.0,32800.0
2008-07-22 12:00:00,25.99,26.09,25.99,26.06,58200.0,25.99,26.09,25.99,26.06,58200.0
2008-07-22 12:30:00,26.06,26.18,26.0,26.14,66200.0,26.06,26.18,26.0,26.14,66200.0
2008-07-22 13:00:00,26.12,26.14,26.0,26.08,45800.0,26.12,26.14,26.0,26.08,45800.0
2008-07-22 13:30:00,26.09,26.18,26.05,26.05,58800.0,26.09,26.18,26.05,26.05,58800.0
2008-07-22 14:00:00,26.05,26.09,26.01,26.04,43200.0,26.05,26.09,26.01,26.04,43200.0
2008-07-22 14:30:00,26.05,26.07,25.95,25.97,221600.0,26.05,26.07,25.95,25.97,221600.0
2008-07-22 15:00:00,25.99,26.0,25.84,25.85,152000.0,25.99,26.0,25.84,25.85,152000.0
2008-07-22 15:30:00,25.85,26.1,25.82,26.05,120200.0,25.85,26.1,25.82,26.05,120200.0
2008-07-23 09:30:00,26.06,26.39,26.06,26.16,60800.0,26.06,26.39,26.06,26.16,60800.0
2008-07-23 10:00:00,26.16,26.49,26.12,26.46,32600.0,26.16,26.49,26.12,26.46,32600.0
2008-07-23 10:30:00,26.43,26.51,26.43,26.5,47400.0,26.43,26.51,26.43,26.5,47400.0
2008-07-23 11:00:00,26.5,26.54,26.41,26.52,35200.0,26.5,26.54,26.41,26.52,35200.0
2008-07-23 11:30:00,26.52,26.58,26.5,26.5,17800.0,26.52,26.58,26.5,26.5,17800.0
2008-07-23 12:00:00,26.5,26.52,26.29,26.33,90600.0,26.5,26.52,26.29,26.33,90600.0
2008-07-23 12:30:00,26.33,26.33,26.21,26.29,167600.0,26.33,26.33,26.21,26.29,167600.0
2008-07-23 13:00:00,26.3,26.31,26.14,26.15,45400.0,26.3,26.31,26.14,26.15,45400.0
2008-07-23 13:30:00,26.15,26.22,26.14,26.18,50800.0,26.15,26.22,26.14,26.18,50800.0
2008-07-23 14:00:00,26.18,26.28,26.17,26.25,23600.0,26.18,26.28,26.17,26.25,23600.0
2008-07-23 14:30:00,26.26,26.26,26.12,26.13,27600.0,26.26,26.26,26.12,26.13,27600.0
2008-07-23 15:00:00,26.12,26.15,26.0,26.1,54400.0,26.12,26.15,26.0,26.1,54400.0
2008-07-23 15:30:00,26.11,26.17,26.06,26.1,119600.0,26.11,26.17,26.06,26.1,119600.0
2008-07-24 09:30:00,26.41,26.73,26.09,26.7,187800.0,26.41,26.73,26.09,26.7,187800.0
2008-07-24 10:00:00,26.7,26.83,26.66,26.82,76800.0,26.7,26.83,26.66,26.82,76800.0
2008-07-24 10:30:00,26.84,27.12,26.84,27.1,120800.0,26.84,27.12,26.84,27.1,120800.0
2008-07-24 11:00:00,27.09,27.39,27.07,27.32,143200.0,27.09,27.39,27.07,27.32,143200.0
2008-07-24 11:30:00,27.33,27.33,27.14,27.18,124000.0,27.33,27.33,27.14,27.18,124000.0
2008-07-24 12:00:00,27.18,27.2,27.09,27.15,94200.0,27.18,27.2,27.09,27.15,94200.0
2008-07-24 12:30:00,27.15,27.15,27.04,27.04,77600.0,27.15,27.15,27.04,27.04,77600.0
2008-07-24 13:00:00,27.03,27.03,26.9,26.97,58000.0,27.03,27.03,26.9,26.97,58000.0
2008-07-24 13:30:00,26.99,26.99,26.87,26.89,45200.0,26.99,26.99,26.87,26.89,45200.0
2008-07-24 14:00:00,26.89,26.91,26.84,26.84,60200.0,26.89,26.91,26.84,26.84,60200.0
2008-07-24 14:30:00,26.82,26.83,26.57,26.65,93400.0,26.82,26.83,26.57,26.65,93400.0
2008-07-24 15:00:00,26.65,26.69,26.59,26.64,71800.0,26.65,26.69,26.59,26.64,71800.0
2008-07-24 15:30:00,26.64,27.13,26.62,27.0,250800.0,26.64,27.13,26.62,27.0,250800.0
2008-07-25 09:30:00,25.06,26.78,24.83,26.0,715800.0,25.06,26.78,24.83,26.0,715800.0
2008-07-25 10:00:00,26.0,26.03,25.62,25.79,253600.0,26.0,26.03,25.62,25.79,253600.0
2008-07-25 10:30:00,25.76,25.93,25.66,25.88,156000.0,25.76,25.93,25.66,25.88,156000.0
2008-07-25 11:00:00,25.88,25.92,25.64,25.7,101200.0,25.88,25.92,25.64,25.7,101200.0
2008-07-25 11:30:00,25.7,25.76,25.5,25.52,62000.0,25.7,25.76,25.5,25.52,62000.0
2008-07-25 12:00:00,25.53,25.66,25.5,25.53,62000.0,25.53,25.66,25.5,25.53,62000.0
2008-07-25 12:30:00,25.51,25.57,25.34,25.43,145600.0,25.51,25.57,25.34,25.43,145600.0
2008-07-25 13:00:00,25.46,25.46,25.08,25.09,172600.0,25.46,25.46,25.08,25.09,172600.0
2008-07-25 13:30:00,25.1,25.29,25.08,25.14,83000.0,25.1,25.29,25.08,25.14,83000.0
2008-07-25 14:00:00,25.13,25.18,25.0,25.1,171400.0,25.13,25.18,25.0,25.1,171400.0
2008-07-25 14:30:00,25.11,25.21,25.02,25.02,114400.0,25.11,25.21,25.02,25.02,114400.0
2008-07-25 15:00:00,25.02,25.4,24.98,25.31,173600.0,25.02,25.4,24.98,25.31,173600.0
2008-07-25 15:30:00,25.31,25.31,25.07,25.23,175200.0,25.31,25.31,25.07,25.23,175200.0
2008-07-28 09:30:00,25.04,25.57,25.04,25.49,135800.0,25.04,25.57,25.04,25.49,135800.0
2008-07-28 10:00:00,25.48,25.61,25.45,25.59,53800.0,25.48,25.61,25.45,25.59,53800.0
2008-07-28 10:30:00,25.61,25.61,25.48,25.52,62200.0,25.61,25.61,25.48,25.52,62200.0
2008-07-28 11:00:00,25.53,25.55,25.43,25.44,43600.0,25.53,25.55,25.43,25.44,43600.0
2008-07-28 11:30:00,25.45,25.61,25.44,25.57,57400.0,25.45,25.61,25.44,25.57,57400.0
2008-07-28 12:00:00,25.57,25.61,25.56,25.6,61600.0,25.57,25.61,25.56,25.6,61600.0
2008-07-28 12:30:00,25.6,25.69,25.54,25.6,73800.0,25.6,25.69,25.54,25.6,73800.0
2008-07-28 13:00:00,25.59,25.68,25.57,25.62,101200.0,25.59,25.68,25.57,25.62,101200.0
2008-07-28 13:30:00,25.63,25.82,25.59,25.78,75800.0,25.63,25.82,25.59,25.78,75800.0
2008-07-28 14:00:00,25.78,25.92,25.71,25.74,101400.0,25.78,25.92,25.71,25.74,101400.0
2008-07-28 14:30:00,25.75,25.95,25.75,25.92,151000.0,25.75,25.95,25.75,25.92,151000.0
2008-07-28 15:00:00,25.91,26.11,25.9,26.03,190000.0,25.91,26.11,25.9,26.03,190000.0
2008-07-28 15:30:00,26.03,26.08,25.89,25.97,216600.0,26.03,26.08,25.89,25.97,216600.0
2008-07-29 09:30:00,25.56,26.14,25.53,26.0,97800.0,25.56,26.14,25.53,26.0,97800.0
2008-07-29 10:00:00,25.99,26.18,25.99,26.17,76400.0,25.99,26.18,25.99,26.17,76400.0
2008-07-29 10:30:00,26.17,26.18,25.98,26.15,44000.0,26.17,26.18,25.98,26.15,44000.0
2008-07-29 11:00:00,26.17,26.27,26.15,26.18,85000.0,26.17,26.27,26.15,26.18,85000.0
2008-07-29 11:30:00,26.18,26.29,26.16,26.25,78200.0,26.18,26.29,26.16,26.25,78200.0
2008-07-29 12:00:00,26.25,26.27,26.17,26.19,67000.0,26.25,26.27,26.17,26.19,67000.0
2008-07-29 12:30:00,26.2,26.21,26.16,26.17,65000.0,26.2,26.21,26.16,26.17,65000.0
2008-07-29 13:00:00,26.18,26.2,26.11,26.19,43200.0,26.18,26.2,26.11,26.19,43200.0
2008-07-29 13:30:00,26.2,26.23,26.17,26.17,50000.0,26.2,26.23,26.17,26.17,50000.0
2008-07-29 14:00:00,26.18,26.2,26.07,26.08,57000.0,26.18,26.2,26.07,26.08,57000.0
2008-07-29 14:30:00,26.09,26.11,26.01,26.11,66000.0,26.09,26.11,26.01,26.11,66000.0
2008-07-29 15:00:00,26.11,26.2,26.07,26.17,114400.0,26.11,26.2,26.07,26.17,114400.0
2008-07-29 15:30:00,26.18,26.25,26.09,26.14,133800.0,26.18,26.25,26.09,26.14,133800.0
2008-07-30 09:30:00,26.5,26.5,25.93,26.3,33800.0,26.5,26.5,25.93,26.3,33800.0
2008-07-30 10:00:00,26.29,26.42,26.22,26.38,34400.0,26.29,26.42,26.22,26.38,34400.0
2008-07-30 10:30:00,26.37,26.5,26.32,26.48,56000.0,26.37,26.5,26.32,26.48,56000.0
2008-07-30 11:00:00,26.46,26.54,26.36,26.47,47400.0,26.46,26.54,26.36,26.47,47400.0
2008-07-30 11:30:00,26.48,26.63,26.46,26.56,50800.0,26.48,26.63,26.46,26.56,50800.0
2008-07-30 12:00:00,26.54,26.64,26.5,26.59,86200.0,26.54,26.64,26.5,26.59,86200.0
2008-07-30 12:30:00,26.6,26.6,26.24,26.24,38400.0,26.6,26.6,26.24,26.24,38400.0
2008-07-30 13:00:00,26.24,26.25,26.07,26.13,24200.0,26.24,26.25,26.07,26.13,24200.0
2008-07-30 13:30:00,26.14,26.14,26.07,26.09,31800.0,26.14,26.14,26.07,26.09,31800.0
2008-07-30 14:00:00,26.11,26.11,25.96,25.98,56400.0,26.11,26.11,25.96,25.98,56400.0
2008-07-30 14:30:00,25.98,26.0,25.96,25.98,109400.0,25.98,26.0,25.96,25.98,109400.0
2008-07-30 15:00:00,25.99,26.0,25.9,25.99,91800.0,25.99,26.0,25.9,25.99,91800.0
2008-07-30 15:30:00,26.0,26.17,26.0,26.11,68000.0,26.0,26.17,26.0,26.11,68000.0
2008-07-31 09:30:00,26.11,26.55,26.02,26.46,31600.0,26.11,26.55,26.02,26.46,31600.0
2008-07-31 10:00:00,26.45,26.84,26.45,26.81,28200.0,26.45,26.84,26.45,26.81,28200.0
2008-07-31 10:30:00,26.81,26.82,26.52,26.55,28400.0,26.81,26.82,26.52,26.55,28400.0
2008-07-31 11:00:00,26.55,26.55,26.43,26.45,14000.0,26.55,26.55,26.43,26.45,14000.0
2008-07-31 11:30:00,26.43,26.53,26.37,26.5,35200.0,26.43,26.53,26.37,26.5,35200.0
2008-07-31 12:00:00,26.52,26.57,26.49,26.55,60000.0,26.52,26.57,26.49,26.55,60000.0
2008-07-31 12:30:00,26.52,26.61,26.5,26.58,47800.0,26.52,26.61,26.5,26.58,47800.0
2008-07-31 13:00:00,26.52,26.58,26.52,26.53,24800.0,26.52,26.58,26.52,26.53,24800.0
2008-07-31 13:30:00,26.54,26.64,26.51,26.6,26400.0,26.54,26.64,26.51,26.6,26400.0
2008-07-31 14:00:00,26.61,26.65,26.53,26.61,34600.0,26.61,26.65,26.53,26.61,34600.0
2008-07-31 14:30:00,26.61,26.92,26.61,26.85,87000.0,26.61,26.92,26.61,26.85,87000.0
2008-07-31 15:00:00,26.87,26.9,26.78,26.85,77600.0,26.87,26.9,26.78,26.85,77600.0
2008-07-31 15:30:00,26.85,26.91,26.73,26.75,248800.0,26.85,26.91,26.73,26.75,248800.0
2008-08-01 09:30:00,26.86,26.98,26.49,26.8,39400.0,26.86,26.98,26.49,26.8,39400.0
2008-08-01 10:00:00,26.85,26.88,26.64,26.83,74400.0,26.85,26.88,26.64,26.83,74400.0
2008-08-01 10:30:00,26.86,27.12,26.85,27.09,112200.0,26.86,27.12,26.85,27.09,112200.0
2008-08-01 11:00:00,27.09,27.11,26.93,27.0,125600.0,27.09,27.11,26.93,27.0,125600.0
2008-08-01 11:30:00,27.0,27.08,26.98,27.05,69000.0,27.0,27.08,26.98,27.05,69000.0
2008-08-01 12:00:00,27.05,27.2,27.02,27.05,94400.0,27.05,27.2,27.02,27.05,94400.0
2008-08-01 12:30:00,27.04,27.05,26.82,26.83,39000.0,27.04,27.05,26.82,26.83,39000.0
2008-08-01 13:00:00,26.84,26.95,26.82,26.95,36400.0,26.84,26.95,26.82,26.95,36400.0
2008-08-01 13:30:00,26.95,26.97,26.82,26.85,43800.0,26.95,26.97,26.82,26.85,43800.0
2008-08-01 14:00:00,26.84,27.03,26.78,26.93,68000.0,26.84,27.03,26.78,26.93,68000.0
2008-08-01 14:30:00,26.93,27.02,26.9,27.0,76200.0,26.93,27.02,26.9,27.0,76200.0
2008-08-01 15:00:00,27.0,27.03,26.94,26.96,97000.0,27.0,27.03,26.94,26.96,97000.0
2008-08-01 15:30:00,26.95,27.04,26.93,27.02,220000.0,26.95,27.04,26.93,27.02,220000.0
2008-08-04 09:30:00,26.8,27.12,26.8,27.08,36200.0,26.8,27.12,26.8,27.08,36200.0
2008-08-04 10:00:00,27.09,27.11,26.82,26.85,66600.0,27.09,27.11,26.82,26.85,66600.0
2008-08-04 10:30:00,26.84,26.97,26.81,26.81,40200.0,26.84,26.97,26.81,26.81,40200.0
2008-08-04 11:00:00,26.81,26.83,26.64,26.75,22400.0,26.81,26.83,26.64,26.75,22400.0
2008-08-04 11:30:00,26.74,26.87,26.74,26.84,22800.0,26.74,26.87,26.74,26.84,22800.0
2008-08-04 12:00:00,26.85,26.9,26.73,26.79,44200.0,26.85,26.9,26.73,26.79,44200.0
2008-08-04 12:30:00,26.79,26.8,26.73,26.78,18000.0,26.79,26.8,26.73,26.78,18000.0
2008-08-04 13:00:00,26.78,26.84,26.73,26.73,17800.0,26.78,26.84,26.73,26.73,17800.0
2008-08-04 13:30:00,26.74,26.77,26.7,26.72,26400.0,26.74,26.77,26.7,26.72,26400.0
2008-08-04 14:00:00,26.72,26.73,26.66,26.7,56600.0,26.72,26.73,26.66,26.7,56600.0
2008-08-04 14:30:00,26.69,26.72,26.61,26.61,75000.0,26.69,26.72,26.61,26.61,75000.0
2008-08-04 15:00:00,26.62,26.73,26.62,26.64,47400.0,26.62,26.73,26.62,26.64,47400.0
2008-08-04 15:30:00,26.63,26.72,26.6,26.65,90400.0,26.63,26.72,26.6,26.65,90400.0
2008-08-05 09:30:00,26.65,26.96,26.63,26.96,93200.0,26.65,26.96,26.63,26.96,93200.0
2008-08-05 10:00:00,26.95,27.07,26.92,26.99,98600.0,26.95,27.07,26.92,26.99,98600.0
2008-08-05 10:30:00,26.99,27.08,26.99,27.03,38200.0,26.99,27.08,26.99,27.03,38200.0
2008-08-05 11:00:00,27.03,27.12,27.03,27.09,27000.0,27.03,27.12,27.03,27.09,27000.0
2008-08-05 11:30:00,27.1,27.1,26.92,26.95,30400.0,27.1,27.1,26.92,26.95,30400.0
2008-08-05 12:00:00,26.93,26.96,26.86,26.86,28200.0,26.93,26.96,26.86,26.86,28200.0
2008-08-05 12:30:00,26.85,26.88,26.83,26.83,18600.0,26.85,26.88,26.83,26.83,18600.0
2008-08-05 13:00:00,26.83,26.85,26.75,26.81,21800.0,26.83,26.85,26.75,26.81,21800.0
2008-08-05 13:30:00,26.8,26.89,26.8,26.81,16600.0,26.8,26.89,26.8,26.81,16600.0
2008-08-05 14:00:00,26.81,26.95,26.61,26.89,63600.0,26.81,26.95,26.61,26.89,63600.0
2008-08-05 14:30:00,26.89,26.96,26.86,26.92,46400.0,26.89,26.96,26.86,26.92,46400.0
2008-08-05 15:00:00,26.91,26.98,26.9,26.98,36200.0,26.91,26.98,26.9,26.98,36200.0
2008-08-05 15:30:00,26.97,27.18,26.93,27.09,119600.0,26.97,27.18,26.93,27.09,119600.0
2008-08-06 09:30:00,27.04,27.22,26.99,27.05,25800.0,27.04,27.22,26.99,27.05,25800.0
2008-08-06 10:00:00,27.05,27.15,27.05,27.11,23600.0,27.05,27.15,27.05,27.11,23600.0
2008-08-06 10:30:00,27.11,27.14,27.02,27.1,44600.0,27.11,27.14,27.02,27.1,44600.0
2008-08-06 11:00:00,27.12,27.12,27.03,27.07,15800.0,27.12,27.12,27.03,27.07,15800.0
2008-08-06 11:30:00,27.07,27.13,27.07,27.1,12800.0,27.07,27.13,27.07,27.1,12800.0
2008-08-06 12:00:00,27.1,27.21,27.09,27.18,11000.0,27.1,27.21,27.09,27.18,11000.0
2008-08-06 12:30:00,27.18,27.27,27.14,27.21,18200.0,27.18,27.27,27.14,27.21,18200.0
2008-08-06 13:00:00,27.2,27.23,27.16,27.18,20600.0,27.2,27.23,27.16,27.18,20600.0
2008-08-06 13:30:00,27.18,27.21,27.05,27.09,23200.0,27.18,27.21,27.05,27.09,23200.0
2008-08-06 14:00:00,27.09,27.09,26.95,26.98,114400.0,27.09,27.09,26.95,26.98,114400.0
2008-08-06 14:30:00,26.97,27.25,26.93,27.24,69800.0,26.97,27.25,26.93,27.24,69800.0
2008-08-06 15:00:00,27.24,27.25,27.2,27.24,28800.0,27.24,27.25,27.2,27.24,28800.0
2008-08-06 15:30:00,27.23,27.25,27.11,27.15,60600.0,27.23,27.25,27.11,27.15,60600.0
2008-08-07 09:30:00,26.89,27.25,26.66,26.93,34200.0,26.89,27.25,26.66,26.93,34200.0
2008-08-07 10:00:00,26.97,27.28,26.97,27.25,19200.0,26.97,27.28,26.97,27.25,19200.0
2008-08-07 10:30:00,27.25,27.38,27.23,27.38,21600.0,27.25,27.38,27.23,27.38,21600.0
2008-08-07 11:00:00,27.39,27.39,27.27,27.35,66600.0,27.39,27.39,27.27,27.35,66600.0
2008-08-07 11:30:00,27.36,27.45,27.34,27.41,55800.0,27.36,27.45,27.34,27.41,55800.0
2008-08-07 12:00:00,27.42,27.42,27.23,27.23,15800.0,27.42,27.42,27.23,27.23,15800.0
2008-08-07 12:30:00,27.2,27.29,27.18,27.18,24200.0,27.2,27.29,27.18,27.18,24200.0
2008-08-07 13:00:00,27.18,27.2,27.14,27.18,12800.0,27.18,27.2,27.14,27.18,12800.0
2008-08-07 13:30:00,27.2,27.21,27.11,27.11,21600.0,27.2,27.21,27.11,27.11,21600.0
2008-08-07 14:00:00,27.11,27.18,27.08,27.15,25400.0,27.11,27.18,27.08,27.15,25400.0
2008-08-07 14:30:00,27.17,27.22,27.03,27.15,47200.0,27.17,27.22,27.03,27.15,47200.0
2008-08-07 15:00:00,27.14,27.14,27.0,27.04,52400.0,27.14,27.14,27.0,27.04,52400.0
2008-08-07 15:30:00,27.03,27.07,26.86,26.96,96400.0,27.03,27.07,26.86,26.96,96400.0
2008-08-08 09:30:00,27.07,27.5,27.02,27.46,21200.0,27.07,27.5,27.02,27.46,21200.0
2008-08-08 10:00:00,27.5,27.75,27.47,27.64,43200.0,27.5,27.75,27.47,27.64,43200.0
2008-08-08 10:30:00,27.64,27.73,27.48,27.71,81800.0,27.64,27.73,27.48,27.71,81800.0
2008-08-08 11:00:00,27.7,27.85,27.7,27.75,48400.0,27.7,27.85,27.7,27.75,48400.0
2008-08-08 11:30:00,27.74,27.84,27.7,27.72,14600.0,27.74,27.84,27.7,27.72,14600.0
2008-08-08 12:00:00,27.72,27.76,27.64,27.64,70800.0,27.72,27.76,27.64,27.64,70800.0
2008-08-08 12:30:00,27.64,27.75,27.64,27.64,28200.0,27.64,27.75,27.64,27.64,28200.0
2008-08-08 13:00:00,27.63,27.65,27.55,27.59,26200.0,27.63,27.65,27.55,27.59,26200.0
2008-08-08 13:30:00,27.61,27.63,27.5,27.5,37400.0,27.61,27.63,27.5,27.5,37400.0
2008-08-08 14:00:00,27.5,27.52,27.4,27.43,45400.0,27.5,27.52,27.4,27.43,45400.0
2008-08-08 14:30:00,27.43,27.57,27.43,27.49,73800.0,27.43,27.57,27.43,27.49,73800.0
2008-08-08 15:00:00,27.49,27.54,27.46,27.51,55000.0,27.49,27.54,27.46,27.51,55000.0
2008-08-08 15:30:00,27.49,27.57,27.46,27.55,79000.0,27.49,27.57,27.46,27.55,79000.0
2008-08-11 09:30:00,27.58,27.67,27.42,27.61,37800.0,27.58,27.67,27.42,27.61,37800.0
2008-08-11 10:00:00,27.6,27.88,27.6,27.76,33000.0,27.6,27.88,27.6,27.76,33000.0
2008-08-11 10:30:00,27.75,27.75,27.66,27.66,12800.0,27.75,27.75,27.66,27.66,12800.0
2008-08-11 11:00:00,27.69,27.83,27.64,27.82,34600.0,27.69,27.83,27.64,27.82,34600.0
2008-08-11 11:30:00,27.84,28.17,27.83,28.1,76600.0,27.84,28.17,27.83,28.1,76600.0
2008-08-11 12:00:00,28.09,28.18,28.09,28.16,36000.0,28.09,28.18,28.09,28.16,36000.0
2008-08-11 12:30:00,28.17,28.19,28.05,28.16,58400.0,28.17,28.19,28.05,28.16,58400.0
2008-08-11 13:00:00,28.16,28.16,28.04,28.06,33600.0,28.16,28.16,28.04,28.06,33600.0
2008-08-11 13:30:00,28.06,28.14,28.02,28.05,58200.0,28.06,28.14,28.02,28.05,58200.0
2008-08-11 14:00:00,28.05,28.18,28.05,28.14,58800.0,28.05,28.18,28.05,28.14,58800.0
2008-08-11 14:30:00,28.13,28.13,27.96,27.99,55000.0,28.13,28.13,27.96,27.99,55000.0
2008-08-11 15:00:00,27.99,28.08,27.97,27.97,51200.0,27.99,28.08,27.97,27.97,51200.0
2008-08-11 15:30:00,27.98,28.13,27.95,28.09,131000.0,27.98,28.13,27.95,28.09,131000.0
2008-08-12 09:30:00,27.99,28.25,27.76,28.23,79400.0,27.99,28.25,27.76,28.23,79400.0
2008-08-12 10:00:00,28.23,28.47,28.19,28.38,51800.0,28.23,28.47,28.19,28.38,51800.0
2008-08-12 10:30:00,28.36,28.36,28.14,28.14,48800.0,28.36,28.36,28.14,28.14,48800.0
2008-08-12 11:00:00,28.15,28.24,28.09,28.21,60200.0,28.15,28.24,28.09,28.21,60200.0
2008-08-12 11:30:00,28.23,28.33,28.2,28.23,45600.0,28.23,28.33,28.2,28.23,45600.0
2008-08-12 12:00:00,28.24,28.29,28.18,28.18,27000.0,28.24,28.29,28.18,28.18,27000.0
2008-08-12 12:30:00,28.17,28.37,28.16,28.34,44600.0,28.17,28.37,28.16,28.34,44600.0
2008-08-12 13:00:00,28.37,28.45,28.35,28.41,37600.0,28.37,28.45,28.35,28.41,37600.0
2008-08-12 13:30:00,28.41,28.45,28.37,28.37,54400.0,28.41,28.45,28.37,28.37,54400.0
2008-08-12 14:00:00,28.38,28.43,28.31,28.38,65600.0,28.38,28.43,28.31,28.38,65600.0
2008-08-12 14:30:00,28.38,28.48,28.37,28.4,39000.0,28.38,28.48,28.37,28.4,39000.0
2008-08-12 15:00:00,28.39,28.4,28.25,28.29,104400.0,28.39,28.4,28.25,28.29,104400.0
2008-08-12 15:30:00,28.29,28.4,28.25,28.32,100600.0,28.29,28.4,28.25,28.32,100600.0
2008-08-13 09:30:00,28.18,28.48,28.04,28.21,56600.0,28.18,28.48,28.04,28.21,56600.0
2008-08-13 10:00:00,28.21,28.46,28.18,28.33,71200.0,28.21,28.46,28.18,28.33,71200.0
2008-08-13 10:30:00,28.32,28.48,28.27,28.47,63200.0,28.32,28.48,28.27,28.47,63200.0
2008-08-13 11:00:00,28.47,28.61,28.34,28.36,202600.0,28.47,28.61,28.34,28.36,202600.0
2008-08-13 11:30:00,28.36,28.4,28.33,28.36,85800.0,28.36,28.4,28.33,28.36,85800.0
2008-08-13 12:00:00,28.35,28.46,28.34,28.42,31000.0,28.35,28.46,28.34,28.42,31000.0
2008-08-13 12:30:00,28.4,28.5,28.39,28.48,26800.0,28.4,28.5,28.39,28.48,26800.0
2008-08-13 13:00:00,28.48,28.63,28.47,28.63,40400.0,28.48,28.63,28.47,28.63,40400.0
2008-08-13 13:30:00,28.63,28.68,28.57,28.64,35000.0,28.63,28.68,28.57,28.64,35000.0
2008-08-13 14:00:00,28.63,28.75,28.6,28.7,51200.0,28.63,28.75,28.6,28.7,51200.0
2008-08-13 14:30:00,28.69,28.88,28.64,28.81,91200.0,28.69,28.88,28.64,28.81,91200.0
2008-08-13 15:00:00,28.83,28.89,28.63,28.65,108000.0,28.83,28.89,28.63,28.65,108000.0
2008-08-13 15:30:00,28.65,28.78,28.61,28.78,76200.0,28.65,28.78,28.61,28.78,76200.0
2008-08-14 09:30:00,28.65,28.85,28.46,28.61,46000.0,28.65,28.85,28.46,28.61,46000.0
2008-08-14 10:00:00,28.63,28.65,28.41,28.48,41000.0,28.63,28.65,28.41,28.48,41000.0
2008-08-14 10:30:00,28.52,28.59,28.44,28.5,115200.0,28.52,28.59,28.44,28.5,115200.0
2008-08-14 11:00:00,28.49,28.58,28.44,28.45,41400.0,28.49,28.58,28.44,28.45,41400.0
2008-08-14 11:30:00,28.43,28.5,28.4,28.49,36800.0,28.43,28.5,28.4,28.49,36800.0
2008-08-14 12:00:00,28.49,28.51,28.42,28.43,18800.0,28.49,28.51,28.42,28.43,18800.0
2008-08-14 12:30:00,28.42,28.53,28.41,28.45,39400.0,28.42,28.53,28.41,28.45,39400.0
2008-08-14 13:00:00,28.45,28.45,28.38,28.4,14400.0,28.45,28.45,28.38,28.4,14400.0
2008-08-14 13:30:00,28.41,28.42,28.32,28.35,12800.0,28.41,28.42,28.32,28.35,12800.0
2008-08-14 14:00:00,28.34,28.51,28.33,28.45,23200.0,28.34,28.51,28.33,28.45,23200.0
2008-08-14 14:30:00,28.44,28.5,28.39,28.39,13800.0,28.44,28.5,28.39,28.39,13800.0
2008-08-14 15:00:00,28.39,28.5,28.39,28.45,56200.0,28.39,28.5,28.39,28.45,56200.0
2008-08-14 15:30:00,28.45,28.57,28.38,28.46,78800.0,28.45,28.57,28.38,28.46,78800.0
2008-08-15 09:30:00,28.52,28.68,28.11,28.56,213800.0,28.52,28.68,28.11,28.56,213800.0
2008-08-15 10:00:00,28.64,28.65,28.38,28.61,79800.0,28.64,28.65,28.38,28.61,79800.0
2008-08-15 10:30:00,28.62,28.7,28.58,28.69,21200.0,28.62,28.7,28.58,28.69,21200.0
2008-08-15 11:00:00,28.67,28.68,28.55,28.55,32200.0,28.67,28.68,28.55,28.55,32200.0
2008-08-15 11:30:00,28.58,28.6,28.54,28.57,28800.0,28.58,28.6,28.54,28.57,28800.0
2008-08-15 12:00:00,28.58,28.61,28.55,28.56,18400.0,28.58,28.61,28.55,28.56,18400.0
2008-08-15 12:30:00,28.56,28.64,28.56,28.58,15400.0,28.56,28.64,28.56,28.58,15400.0
2008-08-15 13:00:00,28.57,28.63,28.55,28.61,29000.0,28.57,28.63,28.55,28.61,29000.0
2008-08-15 13:30:00,28.61,28.68,28.6,28.67,15600.0,28.61,28.68,28.6,28.67,15600.0
2008-08-15 14:00:00,28.67,28.67,28.55,28.6,34400.0,28.67,28.67,28.55,28.6,34400.0
2008-08-15 14:30:00,28.59,28.6,28.57,28.57,21200.0,28.59,28.6,28.57,28.57,21200.0
2008-08-15 15:00:00,28.57,28.82,28.57,28.82,56400.0,28.57,28.82,28.57,28.82,56400.0
2008-08-15 15:30:00,28.8,28.85,28.75,28.82,89400.0,28.8,28.85,28.75,28.82,89400.0
2008-08-18 09:30:00,28.87,28.87,28.71,28.81,56400.0,28.87,28.87,28.71,28.81,56400.0
2008-08-18 10:00:00,28.82,28.93,28.77,28.87,57800.0,28.82,28.93,28.77,28.87,57800.0
2008-08-18 10:30:00,28.84,29.04,28.82,29.0,90400.0,28.84,29.04,28.82,29.0,90400.0
2008-08-18 11:00:00,28.97,29.21,28.83,28.95,195000.0,28.97,29.21,28.83,28.95,195000.0
2008-08-18 11:30:00,28.95,28.99,28.74,28.74,51800.0,28.95,28.99,28.74,28.74,51800.0
2008-08-18 12:00:00,28.74,28.74,28.63,28.68,57800.0,28.74,28.74,28.63,28.68,57800.0
2008-08-18 12:30:00,28.68,28.69,28.61,28.67,27200.0,28.68,28.69,28.61,28.67,27200.0
2008-08-18 13:00:00,28.68,28.87,28.66,28.84,27400.0,28.68,28.87,28.66,28.84,27400.0
2008-08-18 13:30:00,28.84,28.84,28.74,28.76,31000.0,28.84,28.84,28.74,28.76,31000.0
2008-08-18 14:00:00,28.76,28.81,28.73,28.8,33200.0,28.76,28.81,28.73,28.8,33200.0
2008-08-18 14:30:00,28.8,28.8,28.73,28.77,34000.0,28.8,28.8,28.73,28.77,34000.0
2008-08-18 15:00:00,28.78,28.84,28.72,28.77,35400.0,28.78,28.84,28.72,28.77,35400.0
2008-08-18 15:30:00,28.76,28.81,28.6,28.81,72400.0,28.76,28.81,28.6,28.81,72400.0
2008-08-19 09:30:00,28.83,29.1,28.8,29.08,116600.0,28.83,29.1,28.8,29.08,116600.0
2008-08-19 10:00:00,29.05,29.06,28.64,28.96,149200.0,29.05,29.06,28.64,28.96,149200.0
2008-08-19 10:30:00,28.97,29.0,28.83,28.89,20200.0,28.97,29.0,28.83,28.89,20200.0
2008-08-19 11:00:00,28.86,28.86,28.68,28.69,14600.0,28.86,28.86,28.68,28.69,14600.0
2008-08-19 11:30:00,28.69,28.7,28.63,28.66,31800.0,28.69,28.7,28.63,28.66,31800.0
2008-08-19 12:00:00,28.66,28.71,28.63,28.67,38200.0,28.66,28.71,28.63,28.67,38200.0
2008-08-19 12:30:00,28.7,28.7,28.64,28.64,18800.0,28.7,28.7,28.64,28.64,18800.0
2008-08-19 13:00:00,28.64,28.68,28.64,28.67,16400.0,28.64,28.68,28.64,28.67,16400.0
2008-08-19 13:30:00,28.68,28.81,28.67,28.75,39000.0,28.68,28.81,28.67,28.75,39000.0
2008-08-19 14:00:00,28.69,28.75,28.65,28.65,35000.0,28.69,28.75,28.65,28.65,35000.0
2008-08-19 14:30:00,28.65,28.75,28.65,28.74,20600.0,28.65,28.75,28.65,28.74,20600.0
2008-08-19 15:00:00,28.75,28.75,28.65,28.67,44000.0,28.75,28.75,28.65,28.67,44000.0
2008-08-19 15:30:00,28.66,28.68,28.53,28.65,79200.0,28.66,28.68,28.53,28.65,79200.0
2008-08-20 09:30:00,28.57,28.75,28.52,28.64,51800.0,28.57,28.75,28.52,28.64,51800.0
2008-08-20 10:00:00,28.63,28.79,28.6,28.62,61200.0,28.63,28.79,28.6,28.62,61200.0
2008-08-20 10:30:00,28.61,28.79,28.61,28.76,31400.0,28.61,28.79,28.61,28.76,31400.0
2008-08-20 11:00:00,28.75,28.77,28.64,28.65,15800.0,28.75,28.77,28.64,28.65,15800.0
2008-08-20 11:30:00,28.64,28.64,28.56,28.63,71000.0,28.64,28.64,28.56,28.63,71000.0
2008-08-20 12:00:00,28.66,28.67,28.56,28.61,23400.0,28.66,28.67,28.56,28.61,23400.0
2008-08-20 12:30:00,28.6,28.64,28.56,28.59,58400.0,28.6,28.64,28.56,28.59,58400.0
2008-08-20 13:00:00,28.58,28.6,28.53,28.56,23600.0,28.58,28.6,28.53,28.56,23600.0
2008-08-20 13:30:00,28.53,28.56,28.5,28.51,18800.0,28.53,28.56,28.5,28.51,18800.0
2008-08-20 14:00:00,28.53,28.53,28.38,28.38,16000.0,28.53,28.53,28.38,28.38,16000.0
2008-08-20 14:30:00,28.38,28.47,28.38,28.47,16800.0,28.38,28.47,28.38,28.47,16800.0
2008-08-20 15:00:00,28.46,28.52,28.43,28.47,37000.0,28.46,28.52,28.43,28.47,37000.0
2008-08-20 15:30:00,28.45,28.51,28.4,28.43,48200.0,28.45,28.51,28.4,28.43,48200.0
2008-08-21 09:30:00,28.4,28.57,28.22,28.31,34000.0,28.4,28.57,28.22,28.31,34000.0
2008-08-21 10:00:00,28.32,28.43,28.21,28.23,48000.0,28.32,28.43,28.21,28.23,48000.0
2008-08-21 10:30:00,28.22,28.23,27.95,28.03,28200.0,28.22,28.23,27.95,28.03,28200.0
2008-08-21 11:00:00,28.05,28.16,28.0,28.14,14400.0,28.05,28.16,28.0,28.14,14400.0
2008-08-21 11:30:00,28.14,28.22,28.05,28.18,16600.0,28.14,28.22,28.05,28.18,16600.0
2008-08-21 12:00:00,28.22,28.27,28.16,28.2,77600.0,28.22,28.27,28.16,28.2,77600.0
2008-08-21 12:30:00,28.22,28.36,28.21,28.34,86400.0,28.22,28.36,28.21,28.34,86400.0
2008-08-21 13:00:00,28.33,28.46,28.33,28.39,74600.0,28.33,28.46,28.33,28.39,74600.0
2008-08-21 13:30:00,28.4,28.5,28.38,28.46,20800.0,28.4,28.5,28.38,28.46,20800.0
2008-08-21 14:00:00,28.47,28.48,28.43,28.45,19200.0,28.47,28.48,28.43,28.45,19200.0
2008-08-21 14:30:00,28.45,28.45,28.25,28.3,100600.0,28.45,28.45,28.25,28.3,100600.0
2008-08-21 15:00:00,28.3,28.4,28.26,28.26,63600.0,28.3,28.4,28.26,28.26,63600.0
2008-08-21 15:30:00,28.27,28.3,28.22,28.28,72200.0,28.27,28.3,28.22,28.28,72200.0
2008-08-22 09:30:00,28.33,28.8,28.33,28.75,33600.0,28.33,28.8,28.33,28.75,33600.0
2008-08-22 10:00:00,28.78,28.9,28.6,28.65,83000.0,28.78,28.9,28.6,28.65,83000.0
2008-08-22 10:30:00,28.64,28.68,28.59,28.67,79400.0,28.64,28.68,28.59,28.67,79400.0
2008-08-22 11:00:00,28.68,28.9,28.68,28.9,62000.0,28.68,28.9,28.68,28.9,62000.0
2008-08-22 11:30:00,28.92,28.95,28.69,28.74,72800.0,28.92,28.95,28.69,28.74,72800.0
2008-08-22 12:00:00,28.75,28.83,28.62,28.67,82600.0,28.75,28.83,28.62,28.67,82600.0
2008-08-22 12:30:00,28.67,28.68,28.5,28.56,82000.0,28.67,28.68,28.5,28.56,82000.0
2008-08-22 13:00:00,28.54,28.75,28.54,28.7,35200.0,28.54,28.75,28.54,28.7,35200.0
2008-08-22 13:30:00,28.71,28.78,28.64,28.64,28200.0,28.71,28.78,28.64,28.64,28200.0
2008-08-22 14:00:00,28.63,28.73,28.6,28.68,28400.0,28.63,28.73,28.6,28.68,28400.0
2008-08-22 14:30:00,28.68,28.68,28.62,28.63,28600.0,28.68,28.68,28.62,28.63,28600.0
2008-08-22 15:00:00,28.65,28.78,28.65,28.77,37400.0,28.65,28.78,28.65,28.77,37400.0
2008-08-22 15:30:00,28.77,28.82,28.75,28.77,32600.0,28.77,28.82,28.75,28.77,32600.0
2008-08-25 09:30:00,28.96,29.0,28.43,28.54,54800.0,28.96,29.0,28.43,28.54,54800.0
2008-08-25 10:00:00,28.54,28.66,28.51,28.6,52000.0,28.54,28.66,28.51,28.6,52000.0
2008-08-25 10:30:00,28.6,28.61,28.44,28.48,98000.0,28.6,28.61,28.44,28.48,98000.0
2008-08-25 11:00:00,28.46,28.48,28.32,28.35,74200.0,28.46,28.48,28.32,28.35,74200.0
2008-08-25 11:30:00,28.36,28.6,28.36,28.58,35400.0,28.36,28.6,28.36,28.58,35400.0
2008-08-25 12:00:00,28.6,28.65,28.58,28.61,47000.0,28.6,28.65,28.58,28.61,47000.0
2008-08-25 12:30:00,28.61,28.61,28.5,28.5,24200.0,28.61,28.61,28.5,28.5,24200.0
2008-08-25 13:00:00,28.5,28.54,28.5,28.54,9800.0,28.5,28.54,28.5,28.54,9800.0
2008-08-25 13:30:00,28.54,28.61,28.51,28.56,74600.0,28.54,28.61,28.51,28.56,74600.0
2008-08-25 14:00:00,28.56,28.65,28.55,28.63,91000.0,28.56,28.65,28.55,28.63,91000.0
2008-08-25 14:30:00,28.61,28.74,28.61,28.73,22200.0,28.61,28.74,28.61,28.73,22200.0
2008-08-25 15:00:00,28.74,28.74,28.68,28.7,35600.0,28.74,28.74,28.68,28.7,35600.0
2008-08-25 15:30:00,28.7,28.77,28.65,28.73,73200.0,28.7,28.77,28.65,28.73,73200.0
2008-08-26 09:30:00,28.56,28.71,28.43,28.58,54800.0,28.56,28.71,28.43,28.58,54800.0
2008-08-26 10:00:00,28.58,28.93,28.49,28.74,176000.0,28.58,28.93,28.49,28.74,176000.0
2008-08-26 10:30:00,28.74,28.97,28.74,28.95,20000.0,28.74,28.97,28.74,28.95,20000.0
2008-08-26 11:00:00,28.92,28.93,28.67,28.7,91600.0,28.92,28.93,28.67,28.7,91600.0
2008-08-26 11:30:00,28.71,28.77,28.64,28.66,65200.0,28.71,28.77,28.64,28.66,65200.0
2008-08-26 12:00:00,28.67,28.67,28.5,28.5,29200.0,28.67,28.67,28.5,28.5,29200.0
2008-08-26 12:30:00,28.52,28.52,28.4,28.4,37800.0,28.52,28.52,28.4,28.4,37800.0
2008-08-26 13:00:00,28.43,28.45,28.38,28.43,82000.0,28.43,28.45,28.38,28.43,82000.0
2008-08-26 13:30:00,28.36,28.4,28.27,28.28,15400.0,28.36,28.4,28.27,28.28,15400.0
2008-08-26 14:00:00,28.28,28.3,28.13,28.16,37000.0,28.28,28.3,28.13,28.16,37000.0
2008-08-26 14:30:00,28.17,28.18,28.11,28.14,19400.0,28.17,28.18,28.11,28.14,19400.0
2008-08-26 15:00:00,28.13,28.25,28.13,28.18,37600.0,28.13,28.25,28.13,28.18,37600.0
2008-08-26 15:30:00,28.18,28.35,28.18,28.34,78200.0,28.18,28.35,28.18,28.34,78200.0
2008-08-27 09:30:00,28.47,28.59,28.15,28.18,53600.0,28.47,28.59,28.15,28.18,53600.0
2008-08-27 10:00:00,28.22,28.5,28.14,28.49,17400.0,28.22,28.5,28.14,28.49,17400.0
2008-08-27 10:30:00,28.5,28.55,28.21,28.22,23000.0,28.5,28.55,28.21,28.22,23000.0
2008-08-27 11:00:00,28.22,28.22,28.14,28.14,10000.0,28.22,28.22,28.14,28.14,10000.0
2008-08-27 11:30:00,28.13,28.13,28.05,28.11,21200.0,28.13,28.13,28.05,28.11,21200.0
2008-08-27 12:00:00,28.11,28.32,28.11,28.32,18600.0,28.11,28.32,28.11,28.32,18600.0
2008-08-27 12:30:00,28.3,28.43,28.3,28.41,13400.0,28.3,28.43,28.3,28.41,13400.0
2008-08-27 13:00:00,28.4,28.4,28.25,28.29,25400.0,28.4,28.4,28.25,28.29,25400.0
2008-08-27 13:30:00,28.29,28.42,28.29,28.39,13800.0,28.29,28.42,28.29,28.39,13800.0
2008-08-27 14:00:00,28.39,28.4,28.28,28.3,15400.0,28.39,28.4,28.28,28.3,15400.0
2008-08-27 14:30:00,28.3,28.41,28.3,28.36,28200.0,28.3,28.41,28.3,28.36,28200.0
2008-08-27 15:00:00,28.36,28.37,28.2,28.2,31000.0,28.36,28.37,28.2,28.2,31000.0
2008-08-27 15:30:00,28.21,28.39,28.15,28.34,59000.0,28.21,28.39,28.15,28.34,59000.0
2008-08-28 09:30:00,28.03,28.52,28.03,28.49,54200.0,28.03,28.52,28.03,28.49,54200.0
2008-08-28 10:00:00,28.48,28.51,28.45,28.49,11000.0,28.48,28.51,28.45,28.49,11000.0
2008-08-28 10:30:00,28.48,28.58,28.48,28.54,17000.0,28.48,28.58,28.48,28.54,17000.0
2008-08-28 11:00:00,28.54,28.55,28.42,28.45,16800.0,28.54,28.55,28.42,28.45,16800.0
2008-08-28 11:30:00,28.45,28.46,28.41,28.45,32000.0,28.45,28.46,28.41,28.45,32000.0
2008-08-28 12:00:00,28.45,28.46,28.43,28.46,55600.0,28.45,28.46,28.43,28.46,55600.0
2008-08-28 12:30:00,28.45,28.5,28.45,28.5,16600.0,28.45,28.5,28.45,28.5,16600.0
2008-08-28 13:00:00,28.5,28.53,28.47,28.53,4800.0,28.5,28.53,28.47,28.53,4800.0
2008-08-28 13:30:00,28.55,28.59,28.51,28.55,19000.0,28.55,28.59,28.51,28.55,19000.0
2008-08-28 14:00:00,28.54,28.54,28.5,28.52,8400.0,28.54,28.54,28.5,28.52,8400.0
2008-08-28 14:30:00,28.52,28.59,28.51,28.58,11400.0,28.52,28.59,28.51,28.58,11400.0
2008-08-28 15:00:00,28.58,28.61,28.55,28.58,20000.0,28.58,28.61,28.55,28.58,20000.0
2008-08-28 15:30:00,28.58,28.7,28.55,28.68,62600.0,28.58,28.7,28.55,28.68,62600.0
2008-08-29 09:30:00,28.57,28.72,28.32,28.49,45600.0,28.57,28.72,28.32,28.49,45600.0
2008-08-29 10:00:00,28.48,28.49,28.31,28.38,25000.0,28.48,28.49,28.31,28.38,25000.0
2008-08-29 10:30:00,28.38,28.38,27.95,28.04,74600.0,28.38,28.38,27.95,28.04,74600.0
2008-08-29 11:00:00,28.04,28.08,27.92,27.97,63400.0,28.04,28.08,27.92,27.97,63400.0
2008-08-29 11:30:00,27.95,27.98,27.93,27.95,17600.0,27.95,27.98,27.93,27.95,17600.0
2008-08-29 12:00:00,27.93,28.02,27.85,28.0,33600.0,27.93,28.02,27.85,28.0,33600.0
2008-08-29 12:30:00,28.0,28.03,27.99,28.0,12400.0,28.0,28.03,27.99,28.0,12400.0
2008-08-29 13:00:00,28.03,28.08,27.97,28.0,15600.0,28.03,28.08,27.97,28.0,15600.0
2008-08-29 13:30:00,28.01,28.03,28.0,28.02,20400.0,28.01,28.03,28.0,28.02,20400.0
2008-08-29 14:00:00,28.03,28.31,28.02,28.21,50600.0,28.03,28.31,28.02,28.21,50600.0
2008-08-29 14:30:00,28.18,28.27,28.18,28.26,37600.0,28.18,28.27,28.18,28.26,37600.0
2008-08-29 15:00:00,28.27,28.28,28.15,28.25,32200.0,28.27,28.28,28.15,28.25,32200.0
2008-08-29 15:30:00,28.25,28.25,28.11,28.12,63200.0,28.25,28.25,28.11,28.12,63200.0
2008-09-02 09:30:00,28.43,29.05,28.06,29.0,47800.0,28.43,29.05,28.06,29.0,47800.0
2008-09-02 10:00:00,29.0,29.0,28.63,28.64,38200.0,29.0,29.0,28.63,28.64,38200.0
2008-09-02 10:30:00,28.64,28.75,28.57,28.6,38200.0,28.64,28.75,28.57,28.6,38200.0
2008-09-02 11:00:00,28.6,28.68,28.6,28.61,52000.0,28.6,28.68,28.6,28.61,52000.0
2008-09-02 11:30:00,28.6,28.75,28.5,28.5,43800.0,28.6,28.75,28.5,28.5,43800.0
2008-09-02 12:00:00,28.5,28.59,28.39,28.39,26800.0,28.5,28.59,28.39,28.39,26800.0
2008-09-02 12:30:00,28.39,28.49,28.28,28.49,22200.0,28.39,28.49,28.28,28.49,22200.0
2008-09-02 13:00:00,28.49,28.5,28.38,28.38,19600.0,28.49,28.5,28.38,28.38,19600.0
2008-09-02 13:30:00,28.39,28.48,28.31,28.35,24400.0,28.39,28.48,28.31,28.35,24400.0
2008-09-02 14:00:00,28.35,28.42,28.26,28.34,31400.0,28.35,28.42,28.26,28.34,31400.0
2008-09-02 14:30:00,28.33,28.34,28.25,28.27,63600.0,28.33,28.34,28.25,28.27,63600.0
2008-09-02 15:00:00,28.28,28.28,28.16,28.23,65400.0,28.28,28.28,28.16,28.23,65400.0
2008-09-02 15:30:00,28.23,28.29,28.11,28.16,110000.0,28.23,28.29,28.11,28.16,110000.0
2008-09-03 09:30:00,28.0,28.07,27.77,28.06,61600.0,28.0,28.07,27.77,28.06,61600.0
2008-09-03 10:00:00,28.08,28.24,28.02,28.07,44000.0,28.08,28.24,28.02,28.07,44000.0
2008-09-03 10:30:00,28.06,28.32,28.06,28.16,23800.0,28.06,28.32,28.06,28.16,23800.0
2008-09-03 11:00:00,28.16,28.18,28.01,28.12,61600.0,28.16,28.18,28.01,28.12,61600.0
2008-09-03 11:30:00,28.11,28.12,28.02,28.02,37200.0,28.11,28.12,28.02,28.02,37200.0
2008-09-03 12:00:00,28.04,28.11,27.98,28.07,48600.0,28.04,28.11,27.98,28.07,48600.0
2008-09-03 12:30:00,28.08,28.2,28.07,28.18,26200.0,28.08,28.2,28.07,28.18,26200.0
2008-09-03 13:00:00,28.18,28.28,28.18,28.24,17600.0,28.18,28.28,28.18,28.24,17600.0
2008-09-03 13:30:00,28.24,28.25,28.14,28.23,27200.0,28.24,28.25,28.14,28.23,27200.0
2008-09-03 14:00:00,28.23,28.27,28.13,28.22,75400.0,28.23,28.27,28.13,28.22,75400.0
2008-09-03 14:30:00,28.22,28.28,28.14,28.19,41200.0,28.22,28.28,28.14,28.19,41200.0
2008-09-03 15:00:00,28.19,28.3,28.11,28.23,59000.0,28.19,28.3,28.11,28.23,59000.0
2008-09-03 15:30:00,28.23,28.38,28.21,28.28,137000.0,28.23,28.38,28.21,28.28,137000.0
2008-09-04 09:30:00,28.12,28.5,27.93,28.15,23600.0,28.12,28.5,27.93,28.15,23600.0
2008-09-04 10:00:00,28.2,28.29,28.17,28.25,26800.0,28.2,28.29,28.17,28.25,26800.0
2008-09-04 10:30:00,28.25,28.25,27.95,28.03,50400.0,28.25,28.25,27.95,28.03,50400.0
2008-09-04 11:00:00,28.04,28.04,27.86,27.89,26600.0,28.04,28.04,27.86,27.89,26600.0
2008-09-04 11:30:00,27.89,28.08,27.89,28.06,15400.0,27.89,28.08,27.89,28.06,15400.0
2008-09-04 12:00:00,28.06,28.07,27.89,27.92,17200.0,28.06,28.07,27.89,27.92,17200.0
2008-09-04 12:30:00,27.92,27.92,27.86,27.88,12400.0,27.92,27.92,27.86,27.88,12400.0
2008-09-04 13:00:00,27.88,27.89,27.82,27.85,15800.0,27.88,27.89,27.82,27.85,15800.0
2008-09-04 13:30:00,27.83,27.84,27.73,27.75,39000.0,27.83,27.84,27.73,27.75,39000.0
2008-09-04 14:00:00,27.75,27.75,27.54,27.57,42200.0,27.75,27.75,27.54,27.57,42200.0
2008-09-04 14:30:00,27.58,27.58,27.43,27.54,39000.0,27.58,27.58,27.43,27.54,39000.0
2008-09-04 15:00:00,27.54,27.6,27.42,27.46,42400.0,27.54,27.6,27.42,27.46,42400.0
2008-09-04 15:30:00,27.47,27.55,27.38,27.38,79000.0,27.47,27.55,27.38,27.38,79000.0
2008-09-05 09:30:00,27.36,27.54,27.13,27.22,42800.0,27.36,27.54,27.13,27.22,42800.0
2008-09-05 10:00:00,27.18,27.27,26.99,27.0,46000.0,27.18,27.27,26.99,27.0,46000.0
2008-09-05 10:30:00,27.0,27.07,26.83,26.86,55000.0,27.0,27.07,26.83,26.86,55000.0
2008-09-05 11:00:00,26.85,27.02,26.75,27.02,29400.0,26.85,27.02,26.75,27.02,29400.0
2008-09-05 11:30:00,27.02,27.18,27.02,27.14,15800.0,27.02,27.18,27.02,27.14,15800.0
2008-09-05 12:00:00,27.13,27.21,27.13,27.21,11000.0,27.13,27.21,27.13,27.21,11000.0
2008-09-05 12:30:00,27.23,27.31,27.22,27.24,15800.0,27.23,27.31,27.22,27.24,15800.0
2008-09-05 13:00:00,27.22,27.27,27.21,27.24,17000.0,27.22,27.27,27.21,27.24,17000.0
2008-09-05 13:30:00,27.25,27.29,27.15,27.18,19600.0,27.25,27.29,27.15,27.18,19600.0
2008-09-05 14:00:00,27.18,27.19,27.12,27.14,31200.0,27.18,27.19,27.12,27.14,31200.0
2008-09-05 14:30:00,27.14,27.2,27.09,27.18,32200.0,27.14,27.2,27.09,27.18,32200.0
2008-09-05 15:00:00,27.16,27.4,27.15,27.4,54400.0,27.16,27.4,27.15,27.4,54400.0
2008-09-05 15:30:00,27.39,27.59,27.39,27.43,109800.0,27.39,27.59,27.39,27.43,109800.0
2008-09-08 09:30:00,27.77,28.36,27.67,27.98,54800.0,27.77,28.36,27.67,27.98,54800.0
2008-09-08 10:00:00,27.98,28.16,27.94,28.09,18200.0,27.98,28.16,27.94,28.09,18200.0
2008-09-08 10:30:00,28.08,28.11,27.86,27.86,15000.0,28.08,28.11,27.86,27.86,15000.0
2008-09-08 11:00:00,27.85,27.97,27.73,27.81,54800.0,27.85,27.97,27.73,27.81,54800.0
2008-09-08 11:30:00,27.8,27.98,27.79,27.97,24200.0,27.8,27.98,27.79,27.97,24200.0
2008-09-08 12:00:00,27.96,27.97,27.83,27.95,20600.0,27.96,27.97,27.83,27.95,20600.0
2008-09-08 12:30:00,27.97,28.0,27.83,27.88,39600.0,27.97,28.0,27.83,27.88,39600.0
2008-09-08 13:00:00,27.88,27.89,27.7,27.79,30800.0,27.88,27.89,27.7,27.79,30800.0
2008-09-08 13:30:00,27.78,27.78,27.63,27.65,22600.0,27.78,27.78,27.63,27.65,22600.0
2008-09-08 14:00:00,27.64,27.78,27.64,27.7,35200.0,27.64,27.78,27.64,27.7,35200.0
2008-09-08 14:30:00,27.72,27.82,27.71,27.74,26400.0,27.72,27.82,27.71,27.74,26400.0
2008-09-08 15:00:00,27.74,27.92,27.72,27.92,25400.0,27.74,27.92,27.72,27.92,25400.0
2008-09-08 15:30:00,27.92,28.0,27.87,27.98,54000.0,27.92,28.0,27.87,27.98,54000.0
2008-09-09 09:30:00,28.0,28.5,27.75,28.46,120400.0,28.0,28.5,27.75,28.46,120400.0
2008-09-09 10:00:00,28.46,28.49,28.37,28.4,49800.0,28.46,28.49,28.37,28.4,49800.0
2008-09-09 10:30:00,28.39,28.43,28.32,28.43,40000.0,28.39,28.43,28.32,28.43,40000.0
2008-09-09 11:00:00,28.43,28.43,28.32,28.35,20400.0,28.43,28.43,28.32,28.35,20400.0
2008-09-09 11:30:00,28.35,28.5,28.35,28.48,33000.0,28.35,28.5,28.35,28.48,33000.0
2008-09-09 12:00:00,28.48,28.48,28.41,28.48,72200.0,28.48,28.48,28.41,28.48,72200.0
2008-09-09 12:30:00,28.47,28.51,28.38,28.41,20600.0,28.47,28.51,28.38,28.41,20600.0
2008-09-09 13:00:00,28.42,28.51,28.42,28.51,36400.0,28.42,28.51,28.42,28.51,36400.0
2008-09-09 13:30:00,28.5,28.58,28.5,28.5,26400.0,28.5,28.58,28.5,28.5,26400.0
2008-09-09 14:00:00,28.5,28.5,28.35,28.5,27800.0,28.5,28.5,28.35,28.5,27800.0
2008-09-09 14:30:00,28.52,28.54,28.33,28.35,49000.0,28.52,28.54,28.33,28.35,49000.0
2008-09-09 15:00:00,28.35,28.38,28.29,28.36,62200.0,28.35,28.38,28.29,28.36,62200.0
2008-09-09 15:30:00,28.37,28.39,28.12,28.13,88200.0,28.37,28.39,28.12,28.13,88200.0
2008-09-10 09:30:00,28.11,28.23,27.28,27.79,196600.0,28.11,28.23,27.28,27.79,196600.0
2008-09-10 10:00:00,27.79,27.86,27.58,27.72,102600.0,27.79,27.86,27.58,27.72,102600.0
2008-09-10 10:30:00,27.71,27.79,27.6,27.65,47200.0,27.71,27.79,27.6,27.65,47200.0
2008-09-10 11:00:00,27.63,27.66,27.45,27.61,58600.0,27.63,27.66,27.45,27.61,58600.0
2008-09-10 11:30:00,27.61,27.7,27.58,27.58,22000.0,27.61,27.7,27.58,27.58,22000.0
2008-09-10 12:00:00,27.58,27.72,27.5,27.55,42200.0,27.58,27.72,27.5,27.55,42200.0
2008-09-10 12:30:00,27.55,27.61,27.53,27.59,33200.0,27.55,27.61,27.53,27.59,33200.0
2008-09-10 13:00:00,27.59,27.65,27.54,27.61,25400.0,27.59,27.65,27.54,27.61,25400.0
2008-09-10 13:30:00,27.61,27.67,27.56,27.56,30600.0,27.61,27.67,27.56,27.56,30600.0
2008-09-10 14:00:00,27.59,27.65,27.53,27.64,31400.0,27.59,27.65,27.53,27.64,31400.0
2008-09-10 14:30:00,27.64,27.67,27.54,27.58,54600.0,27.64,27.67,27.54,27.58,54600.0
2008-09-10 15:00:00,27.58,27.77,27.54,27.59,84600.0,27.58,27.77,27.54,27.59,84600.0
2008-09-10 15:30:00,27.61,27.72,27.56,27.59,62200.0,27.61,27.72,27.56,27.59,62200.0
2008-09-11 09:30:00,27.43,27.55,27.25,27.27,28400.0,27.43,27.55,27.25,27.27,28400.0
2008-09-11 10:00:00,27.28,27.52,27.28,27.41,18800.0,27.28,27.52,27.28,27.41,18800.0
2008-09-11 10:30:00,27.41,27.47,27.3,27.38,17600.0,27.41,27.47,27.3,27.38,17600.0
2008-09-11 11:00:00,27.43,27.44,27.33,27.35,11600.0,27.43,27.44,27.33,27.35,11600.0
2008-09-11 11:30:00,27.35,27.4,27.28,27.33,19800.0,27.35,27.4,27.28,27.33,19800.0
2008-09-11 12:00:00,27.36,27.53,27.36,27.5,18200.0,27.36,27.53,27.36,27.5,18200.0
2008-09-11 12:30:00,27.5,27.56,27.44,27.51,12200.0,27.5,27.56,27.44,27.51,12200.0
2008-09-11 13:00:00,27.51,27.52,27.34,27.39,24000.0,27.51,27.52,27.34,27.39,24000.0
2008-09-11 13:30:00,27.38,27.47,27.35,27.42,23800.0,27.38,27.47,27.35,27.42,23800.0
2008-09-11 14:00:00,27.42,27.65,27.42,27.64,14200.0,27.42,27.65,27.42,27.64,14200.0
2008-09-11 14:30:00,27.67,27.67,27.47,27.47,41400.0,27.67,27.67,27.47,27.47,41400.0
2008-09-11 15:00:00,27.48,27.6,27.48,27.49,30600.0,27.48,27.6,27.48,27.49,30600.0
2008-09-11 15:30:00,27.5,27.8,27.47,27.8,123000.0,27.5,27.8,27.47,27.8,123000.0
2008-09-12 09:30:00,27.72,27.78,27.39,27.58,93400.0,27.72,27.78,27.39,27.58,93400.0
2008-09-12 10:00:00,27.58,27.67,27.44,27.63,205800.0,27.58,27.67,27.44,27.63,205800.0
2008-09-12 10:30:00,27.61,27.88,27.61,27.88,47200.0,27.61,27.88,27.61,27.88,47200.0
2008-09-12 11:00:00,27.9,28.02,27.88,27.91,55000.0,27.9,28.02,27.88,27.91,55000.0
2008-09-12 11:30:00,27.89,27.91,27.74,27.75,30200.0,27.89,27.91,27.74,27.75,30200.0
2008-09-12 12:00:00,27.75,27.77,27.68,27.7,28400.0,27.75,27.77,27.68,27.7,28400.0
2008-09-12 12:30:00,27.7,27.77,27.66,27.66,18600.0,27.7,27.77,27.66,27.66,18600.0
2008-09-12 13:00:00,27.67,27.75,27.66,27.75,90400.0,27.67,27.75,27.66,27.75,90400.0
2008-09-12 13:30:00,27.77,27.8,27.73,27.75,31800.0,27.77,27.8,27.73,27.75,31800.0
2008-09-12 14:00:00,27.76,27.96,27.76,27.85,31000.0,27.76,27.96,27.76,27.85,31000.0
2008-09-12 14:30:00,27.85,28.16,27.85,28.1,42600.0,27.85,28.16,27.85,28.1,42600.0
2008-09-12 15:00:00,28.1,28.11,27.97,28.0,33600.0,28.1,28.11,27.97,28.0,33600.0
2008-09-12 15:30:00,28.0,28.17,27.97,28.17,78200.0,28.0,28.17,27.97,28.17,78200.0
2008-09-15 09:30:00,27.25,27.86,27.23,27.65,62400.0,27.25,27.86,27.23,27.65,62400.0
2008-09-15 10:00:00,27.58,27.75,27.53,27.75,16000.0,27.58,27.75,27.53,27.75,16000.0
2008-09-15 10:30:00,27.75,28.39,27.75,28.29,61600.0,27.75,28.39,27.75,28.29,61600.0
2008-09-15 11:00:00,28.28,28.32,28.12,28.14,23200.0,28.28,28.32,28.12,28.14,23200.0
2008-09-15 11:30:00,28.16,28.25,28.09,28.24,43400.0,28.16,28.25,28.09,28.24,43400.0
2008-09-15 12:00:00,28.24,28.44,28.21,28.38,46800.0,28.24,28.44,28.21,28.38,46800.0
2008-09-15 12:30:00,28.39,28.43,28.24,28.35,32200.0,28.39,28.43,28.24,28.35,32200.0
2008-09-15 13:00:00,28.33,28.37,28.18,28.21,31400.0,28.33,28.37,28.18,28.21,31400.0
2008-09-15 13:30:00,28.2,28.2,28.05,28.11,19800.0,28.2,28.2,28.05,28.11,19800.0
2008-09-15 14:00:00,28.13,28.27,28.11,28.26,19200.0,28.13,28.27,28.11,28.26,19200.0
2008-09-15 14:30:00,28.23,28.23,28.09,28.11,23400.0,28.23,28.23,28.09,28.11,23400.0
2008-09-15 15:00:00,28.09,28.1,27.95,28.02,72600.0,28.09,28.1,27.95,28.02,72600.0
2008-09-15 15:30:00,28.05,28.18,27.89,27.89,108200.0,28.05,28.18,27.89,27.89,108200.0
2008-09-16 09:30:00,27.64,28.5,27.63,28.07,76600.0,27.64,28.5,27.63,28.07,76600.0
2008-09-16 10:00:00,28.07,28.43,28.07,28.41,70200.0,28.07,28.43,28.07,28.41,70200.0
2008-09-16 10:30:00,28.43,28.75,28.32,28.73,79000.0,28.43,28.75,28.32,28.73,79000.0
2008-09-16 11:00:00,28.75,28.75,28.43,28.57,81600.0,28.75,28.75,28.43,28.57,81600.0
2008-09-16 11:30:00,28.57,28.6,28.44,28.5,46000.0,28.57,28.6,28.44,28.5,46000.0
2008-09-16 12:00:00,28.52,28.53,28.31,28.36,42400.0,28.52,28.53,28.31,28.36,42400.0
2008-09-16 12:30:00,28.38,28.47,28.36,28.4,52600.0,28.38,28.47,28.36,28.4,52600.0
2008-09-16 13:00:00,28.4,28.42,28.25,28.27,46400.0,28.4,28.42,28.25,28.27,46400.0
2008-09-16 13:30:00,28.28,28.33,28.1,28.31,72000.0,28.28,28.33,28.1,28.31,72000.0
2008-09-16 14:00:00,28.3,28.32,28.04,28.29,70000.0,28.3,28.32,28.04,28.29,70000.0
2008-09-16 14:30:00,28.29,28.93,28.21,28.86,95600.0,28.29,28.93,28.21,28.86,95600.0
2008-09-16 15:00:00,28.86,28.88,28.37,28.4,97600.0,28.86,28.88,28.37,28.4,97600.0
2008-09-16 15:30:00,28.4,28.88,28.36,28.67,132000.0,28.4,28.88,28.36,28.67,132000.0
2008-09-17 09:30:00,28.45,28.91,28.14,28.46,41800.0,28.45,28.91,28.14,28.46,41800.0
2008-09-17 10:00:00,28.43,28.67,28.25,28.28,25200.0,28.43,28.67,28.25,28.28,25200.0
2008-09-17 10:30:00,28.26,28.26,27.68,27.72,97800.0,28.26,28.26,27.68,27.72,97800.0
2008-09-17 11:00:00,27.71,27.86,27.61,27.7,52000.0,27.71,27.86,27.61,27.7,52000.0
2008-09-17 11:30:00,27.69,28.03,27.68,28.01,37600.0,27.69,28.03,27.68,28.01,37600.0
2008-09-17 12:00:00,27.98,28.02,27.85,27.85,46000.0,27.98,28.02,27.85,27.85,46000.0
2008-09-17 12:30:00,27.83,28.16,27.83,28.11,31000.0,27.83,28.16,27.83,28.11,31000.0
2008-09-17 13:00:00,28.1,28.32,28.1,28.27,36200.0,28.1,28.32,28.1,28.27,36200.0
2008-09-17 13:30:00,28.25,28.38,28.18,28.35,40000.0,28.25,28.38,28.18,28.35,40000.0
2008-09-17 14:00:00,28.31,28.4,28.25,28.34,48000.0,28.31,28.4,28.25,28.34,48000.0
2008-09-17 14:30:00,28.36,28.57,28.34,28.48,63600.0,28.36,28.57,28.34,28.48,63600.0
2008-09-17 15:00:00,28.49,28.72,28.49,28.69,83800.0,28.49,28.72,28.49,28.69,83800.0
2008-09-17 15:30:00,28.68,28.68,28.05,28.07,106400.0,28.68,28.68,28.05,28.07,106400.0
2008-09-18 09:30:00,28.49,29.24,27.86,29.19,95000.0,28.49,29.24,27.86,29.19,95000.0
2008-09-18 10:00:00,29.19,29.7,29.11,29.67,169000.0,29.19,29.7,29.11,29.67,169000.0
2008-09-18 10:30:00,29.67,29.67,29.11,29.18,88800.0,29.67,29.67,29.11,29.18,88800.0
2008-09-18 11:00:00,29.17,29.18,28.92,29.03,166000.0,29.17,29.18,28.92,29.03,166000.0
2008-09-18 11:30:00,29.03,29.55,29.03,29.48,83000.0,29.03,29.55,29.03,29.48,83000.0
2008-09-18 12:00:00,29.46,29.48,29.18,29.48,89800.0,29.46,29.48,29.18,29.48,89800.0
2008-09-18 12:30:00,29.45,29.61,29.31,29.36,107600.0,29.45,29.61,29.31,29.36,107600.0
2008-09-18 13:00:00,29.37,29.64,29.37,29.49,89800.0,29.37,29.64,29.37,29.49,89800.0
2008-09-18 13:30:00,29.49,29.58,29.28,29.31,96400.0,29.49,29.58,29.28,29.31,96400.0
2008-09-18 14:00:00,29.31,29.37,29.06,29.17,49200.0,29.31,29.37,29.06,29.17,49200.0
2008-09-18 14:30:00,29.17,29.54,29.17,29.54,133000.0,29.17,29.54,29.17,29.54,133000.0
2008-09-18 15:00:00,29.53,30.06,29.49,30.06,157000.0,29.53,30.06,29.49,30.06,157000.0
2008-09-18 15:30:00,30.07,30.14,29.42,29.67,435600.0,30.07,30.14,29.42,29.67,435600.0
2008-09-19 09:30:00,30.74,31.79,30.47,30.95,418800.0,30.74,31.79,30.47,30.95,418800.0
2008-09-19 10:00:00,30.95,31.43,30.49,30.98,361600.0,30.95,31.43,30.49,30.98,361600.0
2008-09-19 10:30:00,30.93,31.08,30.8,30.86,172800.0,30.93,31.08,30.8,30.86,172800.0
2008-09-19 11:00:00,30.84,30.85,30.46,30.52,67400.0,30.84,30.85,30.46,30.52,67400.0
2008-09-19 11:30:00,30.52,30.52,30.13,30.49,66800.0,30.52,30.52,30.13,30.49,66800.0
2008-09-19 12:00:00,30.49,30.63,30.46,30.62,44800.0,30.49,30.63,30.46,30.62,44800.0
2008-09-19 12:30:00,30.62,30.63,30.53,30.61,52400.0,30.62,30.63,30.53,30.61,52400.0
2008-09-19 13:00:00,30.61,30.62,30.49,30.58,39200.0,30.61,30.62,30.49,30.58,39200.0
2008-09-19 13:30:00,30.58,30.63,30.55,30.62,81200.0,30.58,30.63,30.55,30.62,81200.0
2008-09-19 14:00:00,30.62,30.63,30.34,30.37,95400.0,30.62,30.63,30.34,30.37,95400.0
2008-09-19 14:30:00,30.36,30.36,30.13,30.18,100000.0,30.36,30.36,30.13,30.18,100000.0
2008-09-19 15:00:00,30.18,30.21,30.04,30.08,75600.0,30.18,30.21,30.04,30.08,75600.0
2008-09-19 15:30:00,30.08,30.39,30.0,30.27,192600.0,30.08,30.39,30.0,30.27,192600.0
2008-09-22 09:30:00,30.15,30.59,30.15,30.21,27600.0,30.15,30.59,30.15,30.21,27600.0
2008-09-22 10:00:00,30.17,30.23,29.99,30.01,22200.0,30.17,30.23,29.99,30.01,22200.0
2008-09-22 10:30:00,30.03,30.04,29.96,30.01,23000.0,30.03,30.04,29.96,30.01,23000.0
2008-09-22 11:00:00,30.0,30.02,29.57,29.72,73000.0,30.0,30.02,29.57,29.72,73000.0
2008-09-22 11:30:00,29.72,29.89,29.71,29.86,33600.0,29.72,29.89,29.71,29.86,33600.0
2008-09-22 12:00:00,29.86,29.95,29.81,29.81,21200.0,29.86,29.95,29.81,29.81,21200.0
2008-09-22 12:30:00,29.82,29.96,29.82,29.84,31200.0,29.82,29.96,29.82,29.84,31200.0
2008-09-22 13:00:00,29.84,29.86,29.59,29.66,29000.0,29.84,29.86,29.59,29.66,29000.0
2008-09-22 13:30:00,29.64,29.68,29.6,29.6,24000.0,29.64,29.68,29.6,29.6,24000.0
2008-09-22 14:00:00,29.61,29.84,29.6,29.68,36600.0,29.61,29.84,29.6,29.68,36600.0
2008-09-22 14:30:00,29.68,29.78,29.68,29.7,34400.0,29.68,29.78,29.68,29.7,34400.0
2008-09-22 15:00:00,29.68,29.82,29.68,29.75,53800.0,29.68,29.82,29.68,29.75,53800.0
2008-09-22 15:30:00,29.75,29.85,29.69,29.75,81200.0,29.75,29.85,29.69,29.75,81200.0
2008-09-23 09:30:00,29.69,29.99,29.51,29.86,31800.0,29.69,29.99,29.51,29.86,31800.0
2008-09-23 10:00:00,29.85,30.5,29.84,30.3,119800.0,29.85,30.5,29.84,30.3,119800.0
2008-09-23 10:30:00,30.3,30.32,29.77,30.0,62600.0,30.3,30.32,29.77,30.0,62600.0
2008-09-23 11:00:00,30.02,30.04,29.86,29.95,55800.0,30.02,30.04,29.86,29.95,55800.0
2008-09-23 11:30:00,29.94,30.08,29.9,30.02,85600.0,29.94,30.08,29.9,30.02,85600.0
2008-09-23 12:00:00,30.0,30.04,29.82,29.82,105800.0,30.0,30.04,29.82,29.82,105800.0
2008-09-23 12:30:00,29.81,29.9,29.73,29.78,132200.0,29.81,29.9,29.73,29.78,132200.0
2008-09-23 13:00:00,29.78,29.81,29.69,29.74,94200.0,29.78,29.81,29.69,29.74,94200.0
2008-09-23 13:30:00,29.72,29.75,29.54,29.57,99200.0,29.72,29.75,29.54,29.57,99200.0
2008-09-23 14:00:00,29.58,29.75,29.54,29.69,115600.0,29.58,29.75,29.54,29.69,115600.0
2008-09-23 14:30:00,29.7,29.85,29.68,29.8,44600.0,29.7,29.85,29.68,29.8,44600.0
2008-09-23 15:00:00,29.8,29.91,29.74,29.74,82800.0,29.8,29.91,29.74,29.74,82800.0
2008-09-23 15:30:00,29.72,29.79,29.42,29.5,185800.0,29.72,29.79,29.42,29.5,185800.0
2008-09-24 09:30:00,29.75,29.77,29.23,29.43,98600.0,29.75,29.77,29.23,29.43,98600.0
2008-09-24 10:00:00,29.45,29.5,29.32,29.38,33800.0,29.45,29.5,29.32,29.38,33800.0
2008-09-24 10:30:00,29.35,29.41,29.3,29.34,61600.0,29.35,29.41,29.3,29.34,61600.0
2008-09-24 11:00:00,29.32,29.39,29.2,29.25,16200.0,29.32,29.39,29.2,29.25,16200.0
2008-09-24 11:30:00,29.25,29.27,29.14,29.16,23800.0,29.25,29.27,29.14,29.16,23800.0
2008-09-24 12:00:00,29.16,29.17,29.05,29.05,26200.0,29.16,29.17,29.05,29.05,26200.0
2008-09-24 12:30:00,29.06,29.06,28.93,28.97,31800.0,29.06,29.06,28.93,28.97,31800.0
2008-09-24 13:00:00,28.97,29.15,28.95,29.15,22200.0,28.97,29.15,28.95,29.15,22200.0
2008-09-24 13:30:00,29.15,29.15,28.77,28.77,38800.0,29.15,29.15,28.77,28.77,38800.0
2008-09-24 14:00:00,28.8,28.86,28.65,28.68,55200.0,28.8,28.86,28.65,28.68,55200.0
2008-09-24 14:30:00,28.69,28.75,28.63,28.64,98400.0,28.69,28.75,28.63,28.64,98400.0
2008-09-24 15:00:00,28.64,28.9,28.64,28.9,87400.0,28.64,28.9,28.64,28.9,87400.0
2008-09-24 15:30:00,28.9,28.97,28.67,28.78,157000.0,28.9,28.97,28.67,28.78,157000.0
2008-09-25 09:30:00,28.91,29.0,28.34,28.75,77400.0,28.91,29.0,28.34,28.75,77400.0
2008-09-25 10:00:00,28.75,29.0,28.73,28.97,122200.0,28.75,29.0,28.73,28.97,122200.0
2008-09-25 10:30:00,28.96,29.08,28.92,29.01,121400.0,28.96,29.08,28.92,29.01,121400.0
2008-09-25 11:00:00,29.02,29.09,28.95,29.08,27800.0,29.02,29.09,28.95,29.08,27800.0
2008-09-25 11:30:00,29.08,29.09,29.01,29.04,39400.0,29.08,29.09,29.01,29.04,39400.0
2008-09-25 12:00:00,29.03,29.05,28.99,28.99,49400.0,29.03,29.05,28.99,28.99,49400.0
2008-09-25 12:30:00,28.99,29.1,28.98,29.0,39000.0,28.99,29.1,28.98,29.0,39000.0
2008-09-25 13:00:00,29.0,29.02,28.99,29.0,68000.0,29.0,29.02,28.99,29.0,68000.0
2008-09-25 13:30:00,29.01,29.08,28.97,28.97,46600.0,29.01,29.08,28.97,28.97,46600.0
2008-09-25 14:00:00,28.98,28.98,28.73,28.8,167800.0,28.98,28.98,28.73,28.8,167800.0
2008-09-25 14:30:00,28.78,28.91,28.75,28.9,43200.0,28.78,28.91,28.75,28.9,43200.0
2008-09-25 15:00:00,28.9,29.0,28.85,29.0,66200.0,28.9,29.0,28.85,29.0,66200.0
2008-09-25 15:30:00,29.0,29.05,28.96,29.01,155400.0,29.0,29.05,28.96,29.01,155400.0
2008-09-26 09:30:00,28.73,28.9,28.35,28.9,64600.0,28.73,28.9,28.35,28.9,64600.0
2008-09-26 10:00:00,28.91,28.92,28.68,28.71,55200.0,28.91,28.92,28.68,28.71,55200.0
2008-09-26 10:30:00,28.73,28.9,28.71,28.84,47600.0,28.73,28.9,28.71,28.84,47600.0
2008-09-26 11:00:00,28.85,28.88,28.71,28.83,53200.0,28.85,28.88,28.71,28.83,53200.0
2008-09-26 11:30:00,28.83,28.83,28.71,28.71,55600.0,28.83,28.83,28.71,28.71,55600.0
2008-09-26 12:00:00,28.71,28.9,28.68,28.88,29400.0,28.71,28.9,28.68,28.88,29400.0
2008-09-26 12:30:00,28.87,29.0,28.85,28.97,33800.0,28.87,29.0,28.85,28.97,33800.0
2008-09-26 13:00:00,28.97,28.99,28.83,28.83,40600.0,28.97,28.99,28.83,28.83,40600.0
2008-09-26 13:30:00,28.83,28.86,28.67,28.67,30200.0,28.83,28.86,28.67,28.67,30200.0
2008-09-26 14:00:00,28.67,28.77,28.64,28.75,53600.0,28.67,28.77,28.64,28.75,53600.0
2008-09-26 14:30:00,28.75,28.78,28.68,28.69,45200.0,28.75,28.78,28.68,28.69,45200.0
2008-09-26 15:00:00,28.69,28.77,28.62,28.73,53400.0,28.69,28.77,28.62,28.73,53400.0
2008-09-26 15:30:00,28.73,28.73,28.6,28.67,88800.0,28.73,28.73,28.6,28.67,88800.0
2008-09-29 09:30:00,28.13,28.45,27.99,28.16,69600.0,28.13,28.45,27.99,28.16,69600.0
2008-09-29 10:00:00,28.2,28.31,27.93,27.98,46200.0,28.2,28.31,27.93,27.98,46200.0
2008-09-29 10:30:00,27.98,27.98,27.65,27.66,41600.0,27.98,27.98,27.65,27.66,41600.0
2008-09-29 11:00:00,27.66,27.76,27.62,27.68,66200.0,27.66,27.76,27.62,27.68,66200.0
2008-09-29 11:30:00,27.65,27.7,27.57,27.65,34200.0,27.65,27.7,27.57,27.65,34200.0
2008-09-29 12:00:00,27.63,27.69,27.42,27.5,22000.0,27.63,27.69,27.42,27.5,22000.0
2008-09-29 12:30:00,27.45,27.6,27.45,27.46,13200.0,27.45,27.6,27.45,27.46,13200.0
2008-09-29 13:00:00,27.46,27.48,27.24,27.46,26200.0,27.46,27.48,27.24,27.46,26200.0
2008-09-29 13:30:00,27.47,27.5,27.08,27.25,47800.0,27.47,27.5,27.08,27.25,47800.0
2008-09-29 14:00:00,27.27,27.48,26.97,27.2,52800.0,27.27,27.48,26.97,27.2,52800.0
2008-09-29 14:30:00,27.18,27.34,26.98,27.05,46800.0,27.18,27.34,26.98,27.05,46800.0
2008-09-29 15:00:00,27.04,27.08,26.79,26.85,60200.0,27.04,27.08,26.79,26.85,60200.0
2008-09-29 15:30:00,26.88,27.23,26.77,27.02,82800.0,26.88,27.23,26.77,27.02,82800.0
2008-09-30 09:30:00,27.71,27.84,26.48,26.63,91800.0,27.71,27.84,26.48,26.63,91800.0
2008-09-30 10:00:00,26.61,26.75,26.46,26.65,133400.0,26.61,26.75,26.46,26.65,133400.0
2008-09-30 10:30:00,26.7,26.7,26.46,26.51,67400.0,26.7,26.7,26.46,26.51,67400.0
2008-09-30 11:00:00,26.49,26.82,26.47,26.82,108400.0,26.49,26.82,26.47,26.82,108400.0
2008-09-30 11:30:00,26.83,26.86,26.61,26.78,53800.0,26.83,26.86,26.61,26.78,53800.0
2008-09-30 12:00:00,26.8,26.8,26.61,26.65,35400.0,26.8,26.8,26.61,26.65,35400.0
2008-09-30 12:30:00,26.67,26.72,26.59,26.71,31800.0,26.67,26.72,26.59,26.71,31800.0
2008-09-30 13:00:00,26.72,26.8,26.68,26.8,29800.0,26.72,26.8,26.68,26.8,29800.0
2008-09-30 13:30:00,26.8,27.0,26.79,27.0,30000.0,26.8,27.0,26.79,27.0,30000.0
2008-09-30 14:00:00,26.99,27.1,26.87,27.04,61200.0,26.99,27.1,26.87,27.04,61200.0
2008-09-30 14:30:00,27.06,27.38,27.06,27.28,77600.0,27.06,27.38,27.06,27.28,77600.0
2008-09-30 15:00:00,27.28,27.46,27.28,27.36,71200.0,27.28,27.46,27.28,27.36,71200.0
2008-09-30 15:30:00,27.36,27.57,27.18,27.4,207000.0,27.36,27.57,27.18,27.4,207000.0
2008-10-01 09:30:00,26.75,27.23,26.64,27.12,82200.0,26.75,27.23,26.64,27.12,82200.0
2008-10-01 10:00:00,27.1,27.17,27.0,27.08,103600.0,27.1,27.17,27.0,27.08,103600.0
2008-10-01 10:30:00,27.08,27.16,27.0,27.1,118200.0,27.08,27.16,27.0,27.1,118200.0
2008-10-01 11:00:00,27.09,27.14,26.9,26.91,66400.0,27.09,27.14,26.9,26.91,66400.0
2008-10-01 11:30:00,26.92,27.03,26.72,26.75,67600.0,26.92,27.03,26.72,26.75,67600.0
2008-10-01 12:00:00,26.75,26.92,26.72,26.72,46200.0,26.75,26.92,26.72,26.72,46200.0
2008-10-01 12:30:00,26.72,27.0,26.72,27.0,39600.0,26.72,27.0,26.72,27.0,39600.0
2008-10-01 13:00:00,27.0,27.06,26.98,27.02,33000.0,27.0,27.06,26.98,27.02,33000.0
2008-10-01 13:30:00,27.02,27.12,26.95,26.97,57200.0,27.02,27.12,26.95,26.97,57200.0
2008-10-01 14:00:00,26.99,27.13,26.94,27.13,35600.0,26.99,27.13,26.94,27.13,35600.0
2008-10-01 14:30:00,27.1,27.12,26.99,27.0,55800.0,27.1,27.12,26.99,27.0,55800.0
2008-10-01 15:00:00,27.0,27.11,27.0,27.08,54400.0,27.0,27.11,27.0,27.08,54400.0
2008-10-01 15:30:00,27.08,27.11,26.99,27.07,115800.0,27.08,27.11,26.99,27.07,115800.0
2008-10-02 09:30:00,27.07,27.07,26.62,26.71,54000.0,27.07,27.07,26.62,26.71,54000.0
2008-10-02 10:00:00,26.7,26.75,26.6,26.7,29600.0,26.7,26.75,26.6,26.7,29600.0
2008-10-02 10:30:00,26.67,26.75,26.65,26.68,24600.0,26.67,26.75,26.65,26.68,24600.0
2008-10-02 11:00:00,26.65,26.68,26.37,26.43,49400.0,26.65,26.68,26.37,26.43,49400.0
2008-10-02 11:30:00,26.43,26.48,26.4,26.4,13400.0,26.43,26.48,26.4,26.4,13400.0
2008-10-02 12:00:00,26.39,26.5,26.37,26.44,41000.0,26.39,26.5,26.37,26.44,41000.0
2008-10-02 12:30:00,26.47,26.59,26.25,26.48,53400.0,26.47,26.59,26.25,26.48,53400.0
2008-10-02 13:00:00,26.49,26.5,26.44,26.5,24000.0,26.49,26.5,26.44,26.5,24000.0
2008-10-02 13:30:00,26.49,26.5,26.36,26.38,39600.0,26.49,26.5,26.36,26.38,39600.0
2008-10-02 14:00:00,26.41,26.48,26.36,26.42,66600.0,26.41,26.48,26.36,26.42,66600.0
2008-10-02 14:30:00,26.43,26.68,26.43,26.65,92600.0,26.43,26.68,26.43,26.65,92600.0
2008-10-02 15:00:00,26.65,26.65,26.31,26.46,121400.0,26.65,26.65,26.31,26.46,121400.0
2008-10-02 15:30:00,26.46,26.49,26.28,26.4,111200.0,26.46,26.49,26.28,26.4,111200.0
2008-10-03 09:30:00,26.78,26.89,26.54,26.78,36800.0,26.78,26.89,26.54,26.78,36800.0
2008-10-03 10:00:00,26.78,26.82,26.47,26.47,44000.0,26.78,26.82,26.47,26.47,44000.0
2008-10-03 10:30:00,26.51,26.51,26.39,26.45,18800.0,26.51,26.51,26.39,26.45,18800.0
2008-10-03 11:00:00,26.42,26.56,26.41,26.42,21400.0,26.42,26.56,26.41,26.42,21400.0
2008-10-03 11:30:00,26.41,26.58,26.38,26.55,35000.0,26.41,26.58,26.38,26.55,35000.0
2008-10-03 12:00:00,26.58,26.58,26.2,26.35,33800.0,26.58,26.58,26.2,26.35,33800.0
2008-10-03 12:30:00,26.37,26.63,26.35,26.61,32600.0,26.37,26.63,26.35,26.61,32600.0
2008-10-03 13:00:00,26.62,26.63,26.36,26.46,31400.0,26.62,26.63,26.36,26.46,31400.0
2008-10-03 13:30:00,26.49,26.56,26.11,26.21,110000.0,26.49,26.56,26.11,26.21,110000.0
2008-10-03 14:00:00,26.19,26.19,25.95,25.95,79400.0,26.19,26.19,25.95,25.95,79400.0
2008-10-03 14:30:00,25.95,25.96,25.75,25.91,91400.0,25.95,25.96,25.75,25.91,91400.0
2008-10-03 15:00:00,25.9,25.95,25.81,25.88,67000.0,25.9,25.95,25.81,25.88,67000.0
2008-10-03 15:30:00,25.88,25.92,25.56,25.81,211000.0,25.88,25.92,25.56,25.81,211000.0
2008-10-06 09:30:00,26.05,26.05,24.81,24.81,95600.0,26.05,26.05,24.81,24.81,95600.0
2008-10-06 10:00:00,24.84,24.84,24.38,24.56,410000.0,24.84,24.84,24.38,24.56,410000.0
2008-10-06 10:30:00,24.56,24.57,23.83,23.93,394000.0,24.56,24.57,23.83,23.93,394000.0
2008-10-06 11:00:00,23.93,24.28,23.93,24.05,141800.0,23.93,24.28,23.93,24.05,141800.0
2008-10-06 11:30:00,24.06,24.17,23.94,23.97,60800.0,24.06,24.17,23.94,23.97,60800.0
2008-10-06 12:00:00,24.0,24.09,23.93,24.0,36800.0,24.0,24.09,23.93,24.0,36800.0
2008-10-06 12:30:00,24.03,24.2,23.94,24.0,98200.0,24.03,24.2,23.94,24.0,98200.0
2008-10-06 13:00:00,24.0,24.02,23.82,23.94,86200.0,24.0,24.02,23.82,23.94,86200.0
2008-10-06 13:30:00,23.94,23.98,23.67,23.86,91200.0,23.94,23.98,23.67,23.86,91200.0
2008-10-06 14:00:00,23.83,23.88,23.45,23.46,137200.0,23.83,23.88,23.45,23.46,137200.0
2008-10-06 14:30:00,23.46,23.8,23.16,23.73,175400.0,23.46,23.8,23.16,23.73,175400.0
2008-10-06 15:00:00,23.73,24.13,23.56,24.07,150200.0,23.73,24.13,23.56,24.07,150200.0
2008-10-06 15:30:00,24.07,24.27,23.87,24.03,127000.0,24.07,24.27,23.87,24.03,127000.0
2008-10-07 09:30:00,24.59,25.21,23.5,24.47,103000.0,24.59,25.21,23.5,24.47,103000.0
2008-10-07 10:00:00,24.48,24.66,24.31,24.58,68800.0,24.48,24.66,24.31,24.58,68800.0
2008-10-07 10:30:00,24.58,24.63,24.44,24.6,38800.0,24.58,24.63,24.44,24.6,38800.0
2008-10-07 11:00:00,24.63,24.71,24.4,24.42,24600.0,24.63,24.71,24.4,24.42,24600.0
2008-10-07 11:30:00,24.42,24.63,24.42,24.47,19400.0,24.42,24.63,24.42,24.47,19400.0
2008-10-07 12:00:00,24.47,24.48,24.13,24.14,67400.0,24.47,24.48,24.13,24.14,67400.0
2008-10-07 12:30:00,24.15,24.25,24.05,24.14,169200.0,24.15,24.25,24.05,24.14,169200.0
2008-10-07 13:00:00,24.13,24.23,23.9,23.93,66600.0,24.13,24.23,23.9,23.93,66600.0
2008-10-07 13:30:00,24.01,24.14,23.78,23.81,50200.0,24.01,24.14,23.78,23.81,50200.0
2008-10-07 14:00:00,23.79,24.16,23.75,24.1,73200.0,23.79,24.16,23.75,24.1,73200.0
2008-10-07 14:30:00,24.15,24.23,23.99,24.05,51800.0,24.15,24.23,23.99,24.05,51800.0
2008-10-07 15:00:00,24.08,24.14,23.88,23.98,60000.0,24.08,24.14,23.88,23.98,60000.0
2008-10-07 15:30:00,23.96,24.05,23.71,23.74,146000.0,23.96,24.05,23.71,23.74,146000.0
2008-10-08 09:30:00,23.06,23.89,22.07,23.86,348600.0,23.06,23.89,22.07,23.86,348600.0
2008-10-08 10:00:00,23.88,24.05,23.67,23.86,187800.0,23.88,24.05,23.67,23.86,187800.0
2008-10-08 10:30:00,23.93,23.97,23.09,23.11,199400.0,23.93,23.97,23.09,23.11,199400.0
2008-10-08 11:00:00,23.14,23.55,23.04,23.49,102800.0,23.14,23.55,23.04,23.49,102800.0
2008-10-08 11:30:00,23.43,23.44,23.15,23.36,94200.0,23.43,23.44,23.15,23.36,94200.0
2008-10-08 12:00:00,23.36,23.39,23.19,23.21,77200.0,23.36,23.39,23.19,23.21,77200.0
2008-10-08 12:30:00,23.21,23.35,23.05,23.13,169600.0,23.21,23.35,23.05,23.13,169600.0
2008-10-08 13:00:00,23.13,23.57,23.1,23.32,161200.0,23.13,23.57,23.1,23.32,161200.0
2008-10-08 13:30:00,23.32,23.71,23.19,23.68,122600.0,23.32,23.71,23.19,23.68,122600.0
2008-10-08 14:00:00,23.68,23.7,23.42,23.5,143400.0,23.68,23.7,23.42,23.5,143400.0
2008-10-08 14:30:00,23.5,23.66,23.43,23.48,94400.0,23.5,23.66,23.43,23.48,94400.0
2008-10-08 15:00:00,23.47,23.75,23.44,23.61,120600.0,23.47,23.75,23.44,23.61,120600.0
2008-10-08 15:30:00,23.64,23.69,23.2,23.26,220600.0,23.64,23.69,23.2,23.26,220600.0
2008-10-09 09:30:00,23.5,24.86,23.5,23.84,67000.0,23.5,24.86,23.5,23.84,67000.0
2008-10-09 10:00:00,23.84,23.85,23.6,23.62,106200.0,23.84,23.85,23.6,23.62,106200.0
2008-10-09 10:30:00,23.61,23.63,23.43,23.47,81000.0,23.61,23.63,23.43,23.47,81000.0
2008-10-09 11:00:00,23.47,23.49,23.31,23.4,91400.0,23.47,23.49,23.31,23.4,91400.0
2008-10-09 11:30:00,23.4,23.41,23.24,23.25,138800.0,23.4,23.41,23.24,23.25,138800.0
2008-10-09 12:00:00,23.25,23.34,23.21,23.21,46600.0,23.25,23.34,23.21,23.21,46600.0
2008-10-09 12:30:00,23.22,23.24,23.14,23.18,68000.0,23.22,23.24,23.14,23.18,68000.0
2008-10-09 13:00:00,23.18,23.23,23.09,23.18,88400.0,23.18,23.23,23.09,23.18,88400.0
2008-10-09 13:30:00,23.11,23.11,22.96,22.98,153400.0,23.11,23.11,22.96,22.98,153400.0
2008-10-09 14:00:00,22.98,23.0,22.86,22.87,106200.0,22.98,23.0,22.86,22.87,106200.0
2008-10-09 14:30:00,22.87,22.93,22.75,22.76,128800.0,22.87,22.93,22.75,22.76,128800.0
2008-10-09 15:00:00,22.75,22.79,22.55,22.55,149800.0,22.75,22.79,22.55,22.55,149800.0
2008-10-09 15:30:00,22.55,22.57,22.12,22.16,236400.0,22.55,22.57,22.12,22.16,236400.0
2008-10-10 09:30:00,21.45,21.6,19.29,20.97,430000.0,21.45,21.6,19.29,20.97,430000.0
2008-10-10 10:00:00,20.89,21.45,20.72,20.72,333200.0,20.89,21.45,20.72,20.72,333200.0
2008-10-10 10:30:00,20.71,20.83,20.25,20.37,193400.0,20.71,20.83,20.25,20.37,193400.0
2008-10-10 11:00:00,20.39,20.43,19.75,19.84,150800.0,20.39,20.43,19.75,19.84,150800.0
2008-10-10 11:30:00,19.82,19.99,19.6,19.8,146800.0,19.82,19.99,19.6,19.8,146800.0
2008-10-10 12:00:00,19.81,19.99,19.77,19.85,121000.0,19.81,19.99,19.77,19.85,121000.0
2008-10-10 12:30:00,19.79,20.0,19.59,19.73,200200.0,19.79,20.0,19.59,19.73,200200.0
2008-10-10 13:00:00,19.72,20.0,19.63,19.97,115400.0,19.72,20.0,19.63,19.97,115400.0
2008-10-10 13:30:00,19.97,20.0,19.41,19.49,230000.0,19.97,20.0,19.41,19.49,230000.0
2008-10-10 14:00:00,19.49,19.72,19.03,19.08,247800.0,19.49,19.72,19.03,19.08,247800.0
2008-10-10 14:30:00,19.07,19.33,18.86,19.3,174000.0,19.07,19.33,18.86,19.3,174000.0
2008-10-10 15:00:00,19.2,20.55,19.16,20.36,211000.0,19.2,20.55,19.16,20.36,211000.0
2008-10-10 15:30:00,20.36,21.16,20.12,20.27,390400.0,20.36,21.16,20.12,20.27,390400.0
2008-10-13 09:30:00,21.03,21.89,20.58,21.29,141200.0,21.03,21.89,20.58,21.29,141200.0
2008-10-13 10:00:00,21.29,21.39,21.06,21.23,86800.0,21.29,21.39,21.06,21.23,86800.0
2008-10-13 10:30:00,21.2,21.24,21.11,21.17,55400.0,21.2,21.24,21.11,21.17,55400.0
2008-10-13 11:00:00,21.18,21.25,21.18,21.24,32000.0,21.18,21.25,21.18,21.24,32000.0
2008-10-13 11:30:00,21.24,21.26,21.2,21.26,95800.0,21.24,21.26,21.2,21.26,95800.0
2008-10-13 12:00:00,21.25,21.32,21.2,21.25,51200.0,21.25,21.32,21.2,21.25,51200.0
2008-10-13 12:30:00,21.25,21.28,21.2,21.25,45600.0,21.25,21.28,21.2,21.25,45600.0
2008-10-13 13:00:00,21.24,21.31,21.07,21.2,78200.0,21.24,21.31,21.07,21.2,78200.0
2008-10-13 13:30:00,21.21,21.32,21.21,21.25,36200.0,21.21,21.32,21.21,21.25,36200.0
2008-10-13 14:00:00,21.25,21.25,21.06,21.13,64400.0,21.25,21.25,21.06,21.13,64400.0
2008-10-13 14:30:00,21.1,21.6,21.09,21.59,47600.0,21.1,21.6,21.09,21.59,47600.0
2008-10-13 15:00:00,21.58,21.81,21.57,21.73,60600.0,21.58,21.81,21.57,21.73,60600.0
2008-10-13 15:30:00,21.73,22.1,21.54,22.05,129200.0,21.73,22.1,21.54,22.05,129200.0
2008-10-14 09:30:00,22.02,22.79,22.0,22.33,188600.0,22.02,22.79,22.0,22.33,188600.0
2008-10-14 10:00:00,22.26,22.38,21.86,22.0,57400.0,22.26,22.38,21.86,22.0,57400.0
2008-10-14 10:30:00,22.0,22.13,21.56,21.64,44200.0,22.0,22.13,21.56,21.64,44200.0
2008-10-14 11:00:00,21.64,22.19,21.54,22.15,126200.0,21.64,22.19,21.54,22.15,126200.0
2008-10-14 11:30:00,22.16,22.2,21.98,22.06,26200.0,22.16,22.2,21.98,22.06,26200.0
2008-10-14 12:00:00,22.04,22.04,21.83,21.95,22400.0,22.04,22.04,21.83,21.95,22400.0
2008-10-14 12:30:00,21.95,22.13,21.95,21.98,33000.0,21.95,22.13,21.95,21.98,33000.0
2008-10-14 13:00:00,21.93,22.14,21.91,22.1,32800.0,21.93,22.14,21.91,22.1,32800.0
2008-10-14 13:30:00,22.13,22.27,22.03,22.11,101400.0,22.13,22.27,22.03,22.11,101400.0
2008-10-14 14:00:00,22.09,22.12,21.59,21.79,141000.0,22.09,22.12,21.59,21.79,141000.0
2008-10-14 14:30:00,21.79,21.85,21.54,21.61,136600.0,21.79,21.85,21.54,21.61,136600.0
2008-10-14 15:00:00,21.6,21.88,21.58,21.86,159200.0,21.6,21.88,21.58,21.86,159200.0
2008-10-14 15:30:00,21.88,22.04,21.47,21.67,321000.0,21.88,22.04,21.47,21.67,321000.0
2008-10-15 09:30:00,21.45,22.24,21.28,21.38,116400.0,21.45,22.24,21.28,21.38,116400.0
2008-10-15 10:00:00,21.36,21.64,21.24,21.48,90000.0,21.36,21.64,21.24,21.48,90000.0
2008-10-15 10:30:00,21.5,21.56,20.74,20.78,102600.0,21.5,21.56,20.74,20.78,102600.0
2008-10-15 11:00:00,20.81,21.13,20.81,20.97,68600.0,20.81,21.13,20.81,20.97,68600.0
2008-10-15 11:30:00,20.98,21.15,20.91,20.93,63400.0,20.98,21.15,20.91,20.93,63400.0
2008-10-15 12:00:00,20.92,20.97,20.82,20.86,59800.0,20.92,20.97,20.82,20.86,59800.0
2008-10-15 12:30:00,20.86,20.97,20.81,20.9,57800.0,20.86,20.97,20.81,20.9,57800.0
2008-10-15 13:00:00,20.9,20.91,20.63,20.66,79600.0,20.9,20.91,20.63,20.66,79600.0
2008-10-15 13:30:00,20.65,20.65,20.25,20.26,126200.0,20.65,20.65,20.25,20.26,126200.0
2008-10-15 14:00:00,20.28,20.31,20.16,20.31,66000.0,20.28,20.31,20.16,20.31,66000.0
2008-10-15 14:30:00,20.31,20.48,20.23,20.39,100800.0,20.31,20.48,20.23,20.39,100800.0
2008-10-15 15:00:00,20.38,20.55,20.13,20.14,123800.0,20.38,20.55,20.13,20.14,123800.0
2008-10-15 15:30:00,20.14,20.3,19.88,19.91,139400.0,20.14,20.3,19.88,19.91,139400.0
2008-10-16 09:30:00,19.83,20.6,19.77,20.26,64000.0,19.83,20.6,19.77,20.26,64000.0
2008-10-16 10:00:00,20.22,20.25,19.68,19.68,80200.0,20.22,20.25,19.68,19.68,80200.0
2008-10-16 10:30:00,19.69,19.72,19.31,19.31,139400.0,19.69,19.72,19.31,19.31,139400.0
2008-10-16 11:00:00,19.34,19.38,18.85,19.0,136800.0,19.34,19.38,18.85,19.0,136800.0
2008-10-16 11:30:00,19.0,19.41,18.99,19.19,126000.0,19.0,19.41,18.99,19.19,126000.0
2008-10-16 12:00:00,19.2,19.83,19.13,19.66,156800.0,19.2,19.83,19.13,19.66,156800.0
2008-10-16 12:30:00,19.68,19.73,19.55,19.61,115600.0,19.68,19.73,19.55,19.61,115600.0
2008-10-16 13:00:00,19.68,19.71,19.43,19.47,120000.0,19.68,19.71,19.43,19.47,120000.0
2008-10-16 13:30:00,19.48,19.67,19.32,19.6,108200.0,19.48,19.67,19.32,19.6,108200.0
2008-10-16 14:00:00,19.63,19.67,19.41,19.5,202600.0,19.63,19.67,19.41,19.5,202600.0
2008-10-16 14:30:00,19.5,19.68,19.47,19.5,137800.0,19.5,19.68,19.47,19.5,137800.0
2008-10-16 15:00:00,19.5,19.86,19.47,19.75,272200.0,19.5,19.86,19.47,19.75,272200.0
2008-10-16 15:30:00,19.75,20.07,19.62,20.0,529600.0,19.75,20.07,19.62,20.0,529600.0
2008-10-17 09:30:00,19.65,20.22,19.01,20.21,108200.0,19.65,20.22,19.01,20.21,108200.0
2008-10-17 10:00:00,20.21,20.43,20.15,20.29,106200.0,20.21,20.43,20.15,20.29,106200.0
2008-10-17 10:30:00,20.31,20.47,20.18,20.37,55800.0,20.31,20.47,20.18,20.37,55800.0
2008-10-17 11:00:00,20.39,20.64,20.38,20.6,76200.0,20.39,20.64,20.38,20.6,76200.0
2008-10-17 11:30:00,20.57,20.57,20.49,20.55,45800.0,20.57,20.57,20.49,20.55,45800.0
2008-10-17 12:00:00,20.52,20.83,20.52,20.76,62200.0,20.52,20.83,20.52,20.76,62200.0
2008-10-17 12:30:00,20.75,20.85,20.52,20.81,91400.0,20.75,20.85,20.52,20.81,91400.0
2008-10-17 13:00:00,20.82,21.12,20.82,21.03,62600.0,20.82,21.12,20.82,21.03,62600.0
2008-10-17 13:30:00,21.0,21.32,21.0,21.2,168200.0,21.0,21.32,21.0,21.2,168200.0
2008-10-17 14:00:00,21.21,21.21,20.75,20.78,181600.0,21.21,21.21,20.75,20.78,181600.0
2008-10-17 14:30:00,20.78,20.89,20.54,20.74,90600.0,20.78,20.89,20.54,20.74,90600.0
2008-10-17 15:00:00,20.75,20.8,20.34,20.6,111200.0,20.75,20.8,20.34,20.6,111200.0
2008-10-17 15:30:00,20.61,20.79,20.56,20.66,260800.0,20.61,20.79,20.56,20.66,260800.0
2008-10-20 09:30:00,21.17,21.18,20.7,21.0,70200.0,21.17,21.18,20.7,21.0,70200.0
2008-10-20 10:00:00,21.0,21.11,20.94,21.0,67000.0,21.0,21.11,20.94,21.0,67000.0
2008-10-20 10:30:00,21.0,21.02,20.78,20.94,45800.0,21.0,21.02,20.78,20.94,45800.0
2008-10-20 11:00:00,20.95,21.0,20.78,21.0,33200.0,20.95,21.0,20.78,21.0,33200.0
2008-10-20 11:30:00,21.0,21.26,20.98,21.23,38800.0,21.0,21.26,20.98,21.23,38800.0
2008-10-20 12:00:00,21.2,21.25,21.11,21.16,18200.0,21.2,21.25,21.11,21.16,18200.0
2008-10-20 12:30:00,21.15,21.2,20.92,21.0,17400.0,21.15,21.2,20.92,21.0,17400.0
2008-10-20 13:00:00,21.0,21.14,20.98,21.08,18800.0,21.0,21.14,20.98,21.08,18800.0
2008-10-20 13:30:00,21.1,21.24,21.02,21.2,36400.0,21.1,21.24,21.02,21.2,36400.0
2008-10-20 14:00:00,21.21,21.39,21.2,21.26,27800.0,21.21,21.39,21.2,21.26,27800.0
2008-10-20 14:30:00,21.25,21.33,21.15,21.26,50800.0,21.25,21.33,21.15,21.26,50800.0
2008-10-20 15:00:00,21.29,21.33,21.13,21.2,29400.0,21.29,21.33,21.13,21.2,29400.0
2008-10-20 15:30:00,21.2,21.55,21.17,21.55,112000.0,21.2,21.55,21.17,21.55,112000.0
2008-10-21 09:30:00,21.25,21.6,20.97,21.07,34600.0,21.25,21.6,20.97,21.07,34600.0
2008-10-21 10:00:00,21.1,21.35,21.07,21.26,24000.0,21.1,21.35,21.07,21.26,24000.0
2008-10-21 10:30:00,21.25,21.28,21.15,21.19,42000.0,21.25,21.28,21.15,21.19,42000.0
2008-10-21 11:00:00,21.18,21.27,21.09,21.11,64200.0,21.18,21.27,21.09,21.11,64200.0
2008-10-21 11:30:00,21.11,21.2,20.88,20.9,107800.0,21.11,21.2,20.88,20.9,107800.0
2008-10-21 12:00:00,20.9,20.95,20.8,20.87,38800.0,20.9,20.95,20.8,20.87,38800.0
2008-10-21 12:30:00,20.85,20.93,20.82,20.84,55800.0,20.85,20.93,20.82,20.84,55800.0
2008-10-21 13:00:00,20.84,20.96,20.78,20.84,179400.0,20.84,20.96,20.78,20.84,179400.0
2008-10-21 13:30:00,20.83,20.86,20.67,20.72,61200.0,20.83,20.86,20.67,20.72,61200.0
2008-10-21 14:00:00,20.72,20.85,20.67,20.85,99000.0,20.72,20.85,20.67,20.85,99000.0
2008-10-21 14:30:00,20.85,21.08,20.85,20.95,88600.0,20.85,21.08,20.85,20.95,88600.0
2008-10-21 15:00:00,20.95,21.04,20.72,20.74,102000.0,20.95,21.04,20.72,20.74,102000.0
2008-10-21 15:30:00,20.74,20.75,20.36,20.48,338600.0,20.74,20.75,20.36,20.48,338600.0
2008-10-22 09:30:00,20.22,20.22,19.73,19.76,29800.0,20.22,20.22,19.73,19.76,29800.0
2008-10-22 10:00:00,19.76,19.79,19.39,19.58,164200.0,19.76,19.79,19.39,19.58,164200.0
2008-10-22 10:30:00,19.58,19.88,19.58,19.87,96000.0,19.58,19.88,19.58,19.87,96000.0
2008-10-22 11:00:00,19.86,19.95,19.71,19.72,44400.0,19.86,19.95,19.71,19.72,44400.0
2008-10-22 11:30:00,19.72,19.88,19.71,19.75,75800.0,19.72,19.88,19.71,19.75,75800.0
2008-10-22 12:00:00,19.75,20.0,19.73,19.95,53000.0,19.75,20.0,19.73,19.95,53000.0
2008-10-22 12:30:00,19.94,19.94,19.77,19.82,24400.0,19.94,19.94,19.77,19.82,24400.0
2008-10-22 13:00:00,19.81,19.82,19.59,19.61,20600.0,19.81,19.82,19.59,19.61,20600.0
2008-10-22 13:30:00,19.59,19.71,19.54,19.71,37000.0,19.59,19.71,19.54,19.71,37000.0
2008-10-22 14:00:00,19.68,19.72,19.52,19.7,36600.0,19.68,19.72,19.52,19.7,36600.0
2008-10-22 14:30:00,19.72,19.72,19.48,19.58,57000.0,19.72,19.72,19.48,19.58,57000.0
2008-10-22 15:00:00,19.58,19.59,19.34,19.36,108000.0,19.58,19.59,19.34,19.36,108000.0
2008-10-22 15:30:00,19.36,19.5,19.14,19.39,180200.0,19.36,19.5,19.14,19.39,180200.0
2008-10-23 09:30:00,19.08,19.75,19.08,19.35,71800.0,19.08,19.75,19.08,19.35,71800.0
2008-10-23 10:00:00,19.39,19.75,19.3,19.55,86400.0,19.39,19.75,19.3,19.55,86400.0
2008-10-23 10:30:00,19.5,19.52,19.25,19.52,102800.0,19.5,19.52,19.25,19.52,102800.0
2008-10-23 11:00:00,19.52,19.56,19.03,19.05,107200.0,19.52,19.56,19.03,19.05,107200.0
2008-10-23 11:30:00,19.07,19.14,18.93,19.05,95800.0,19.07,19.14,18.93,19.05,95800.0
2008-10-23 12:00:00,19.04,19.07,18.54,18.55,151400.0,19.04,19.07,18.54,18.55,151400.0
2008-10-23 12:30:00,18.57,18.76,18.43,18.47,153200.0,18.57,18.76,18.43,18.47,153200.0
2008-10-23 13:00:00,18.5,18.6,18.32,18.46,121400.0,18.5,18.6,18.32,18.46,121400.0
2008-10-23 13:30:00,18.46,18.46,18.14,18.24,145600.0,18.46,18.46,18.14,18.24,145600.0
2008-10-23 14:00:00,18.23,18.23,18.05,18.08,211200.0,18.23,18.23,18.05,18.08,211200.0
2008-10-23 14:30:00,18.1,18.23,17.72,17.81,344200.0,18.1,18.23,17.72,17.81,344200.0
2008-10-23 15:00:00,17.82,18.5,17.81,18.33,235800.0,17.82,18.5,17.81,18.33,235800.0
2008-10-23 15:30:00,18.38,18.97,18.04,18.76,361200.0,18.38,18.97,18.04,18.76,361200.0
2008-10-24 09:30:00,14.0,16.23,12.06,16.11,1667400.0,14.0,16.23,12.06,16.11,1667400.0
2008-10-24 10:00:00,16.11,17.61,15.45,15.68,1133000.0,16.11,17.61,15.45,15.68,1133000.0
2008-10-24 10:30:00,15.69,15.93,15.4,15.91,563800.0,15.69,15.93,15.4,15.91,563800.0
2008-10-24 11:00:00,15.91,16.02,15.6,15.97,644000.0,15.91,16.02,15.6,15.97,644000.0
2008-10-24 11:30:00,15.98,16.11,15.77,15.93,475000.0,15.98,16.11,15.77,15.93,475000.0
2008-10-24 12:00:00,15.89,16.0,15.84,15.95,200200.0,15.89,16.0,15.84,15.95,200200.0
2008-10-24 12:30:00,15.95,16.1,15.76,15.97,656800.0,15.95,16.1,15.76,15.97,656800.0
2008-10-24 13:00:00,15.99,16.09,15.8,16.0,506800.0,15.99,16.09,15.8,16.0,506800.0
2008-10-24 13:30:00,16.0,16.15,15.99,16.0,185600.0,16.0,16.15,15.99,16.0,185600.0
2008-10-24 14:00:00,16.0,16.06,15.99,16.0,200400.0,16.0,16.06,15.99,16.0,200400.0
2008-10-24 14:30:00,16.0,16.15,15.99,16.13,404400.0,16.0,16.15,15.99,16.13,404400.0
2008-10-24 15:00:00,16.1,16.3,15.81,16.02,447800.0,16.1,16.3,15.81,16.02,447800.0
2008-10-24 15:30:00,16.02,16.23,15.95,15.96,516800.0,16.02,16.23,15.95,15.96,516800.0
2008-10-27 09:30:00,15.75,15.8,14.98,15.09,336400.0,15.75,15.8,14.98,15.09,336400.0
2008-10-27 10:00:00,15.09,15.53,15.09,15.24,326200.0,15.09,15.53,15.09,15.24,326200.0
2008-10-27 10:30:00,15.24,15.36,15.08,15.35,227600.0,15.24,15.36,15.08,15.35,227600.0
2008-10-27 11:00:00,15.33,15.49,15.01,15.03,679000.0,15.33,15.49,15.01,15.03,679000.0
2008-10-27 11:30:00,15.03,15.26,15.0,15.2,274000.0,15.03,15.26,15.0,15.2,274000.0
2008-10-27 12:00:00,15.21,15.22,15.05,15.18,224600.0,15.21,15.22,15.05,15.18,224600.0
2008-10-27 12:30:00,15.17,15.3,15.15,15.26,106600.0,15.17,15.3,15.15,15.26,106600.0
2008-10-27 13:00:00,15.26,15.38,15.22,15.36,116800.0,15.26,15.38,15.22,15.36,116800.0
2008-10-27 13:30:00,15.36,15.53,15.35,15.45,163400.0,15.36,15.53,15.35,15.45,163400.0
2008-10-27 14:00:00,15.45,15.46,15.15,15.2,355600.0,15.45,15.46,15.15,15.2,355600.0
2008-10-27 14:30:00,15.2,15.21,15.01,15.03,301600.0,15.2,15.21,15.01,15.03,301600.0
2008-10-27 15:00:00,15.04,15.08,14.99,14.99,270000.0,15.04,15.08,14.99,14.99,270000.0
2008-10-27 15:30:00,14.99,15.03,14.71,14.82,472600.0,14.99,15.03,14.71,14.82,472600.0
2008-10-28 09:30:00,15.09,15.7,14.95,15.62,539600.0,15.09,15.7,14.95,15.62,539600.0
2008-10-28 10:00:00,15.62,15.66,15.55,15.6,667400.0,15.62,15.66,15.55,15.6,667400.0
2008-10-28 10:30:00,15.6,15.84,15.59,15.62,604200.0,15.6,15.84,15.59,15.62,604200.0
2008-10-28 11:00:00,15.61,15.72,15.6,15.66,514200.0,15.61,15.72,15.6,15.66,514200.0
2008-10-28 11:30:00,15.67,15.8,15.6,15.76,326400.0,15.67,15.8,15.6,15.76,326400.0
2008-10-28 12:00:00,15.77,15.96,15.74,15.86,431000.0,15.77,15.96,15.74,15.86,431000.0
2008-10-28 12:30:00,15.85,16.05,15.85,15.99,165000.0,15.85,16.05,15.85,15.99,165000.0
2008-10-28 13:00:00,16.0,16.26,15.92,16.24,498400.0,16.0,16.26,15.92,16.24,498400.0
2008-10-28 13:30:00,16.22,16.25,15.99,16.03,593200.0,16.22,16.25,15.99,16.03,593200.0
2008-10-28 14:00:00,16.04,16.11,16.03,16.08,141000.0,16.04,16.11,16.03,16.08,141000.0
2008-10-28 14:30:00,16.08,16.43,16.04,16.3,159400.0,16.08,16.43,16.04,16.3,159400.0
2008-10-28 15:00:00,16.31,16.71,16.27,16.66,297200.0,16.31,16.71,16.27,16.66,297200.0
2008-10-28 15:30:00,16.69,16.95,16.65,16.87,595800.0,16.69,16.95,16.65,16.87,595800.0
2008-10-29 09:30:00,16.83,16.88,16.48,16.71,108000.0,16.83,16.88,16.48,16.71,108000.0
2008-10-29 10:00:00,16.71,16.98,16.63,16.98,88200.0,16.71,16.98,16.63,16.98,88200.0
2008-10-29 10:30:00,16.97,17.21,16.92,17.08,139800.0,16.97,17.21,16.92,17.08,139800.0
2008-10-29 11:00:00,17.08,17.34,17.03,17.06,398800.0,17.08,17.34,17.03,17.06,398800.0
2008-10-29 11:30:00,17.05,17.31,17.0,17.27,127400.0,17.05,17.31,17.0,17.27,127400.0
2008-10-29 12:00:00,17.27,17.32,17.26,17.28,53200.0,17.27,17.32,17.26,17.28,53200.0
2008-10-29 12:30:00,17.28,17.41,17.28,17.38,46000.0,17.28,17.41,17.28,17.38,46000.0
2008-10-29 13:00:00,17.37,17.41,17.31,17.36,77600.0,17.37,17.41,17.31,17.36,77600.0
2008-10-29 13:30:00,17.36,17.41,17.3,17.3,106200.0,17.36,17.41,17.3,17.3,106200.0
2008-10-29 14:00:00,17.31,17.4,17.19,17.38,133800.0,17.31,17.4,17.19,17.38,133800.0
2008-10-29 14:30:00,17.39,17.6,17.17,17.57,254800.0,17.39,17.6,17.17,17.57,254800.0
2008-10-29 15:00:00,17.57,17.98,17.4,17.92,251000.0,17.57,17.98,17.4,17.92,251000.0
2008-10-29 15:30:00,17.86,17.98,17.52,17.53,395600.0,17.86,17.98,17.52,17.53,395600.0
2008-10-30 09:30:00,17.78,18.0,17.54,17.67,187000.0,17.78,18.0,17.54,17.67,187000.0
2008-10-30 10:00:00,17.67,17.78,17.5,17.59,157400.0,17.67,17.78,17.5,17.59,157400.0
2008-10-30 10:30:00,17.6,17.62,17.5,17.5,278600.0,17.6,17.62,17.5,17.5,278600.0
2008-10-30 11:00:00,17.47,17.79,17.47,17.57,77000.0,17.47,17.79,17.47,17.57,77000.0
2008-10-30 11:30:00,17.58,17.59,17.43,17.46,82200.0,17.58,17.59,17.43,17.46,82200.0
2008-10-30 12:00:00,17.48,17.53,17.43,17.47,49800.0,17.48,17.53,17.43,17.47,49800.0
2008-10-30 12:30:00,17.5,17.54,17.43,17.44,49800.0,17.5,17.54,17.43,17.44,49800.0
2008-10-30 13:00:00,17.43,17.52,17.43,17.45,48400.0,17.43,17.52,17.43,17.45,48400.0
2008-10-30 13:30:00,17.42,17.49,17.35,17.42,45600.0,17.42,17.49,17.35,17.42,45600.0
2008-10-30 14:00:00,17.42,17.54,17.38,17.49,53200.0,17.42,17.54,17.38,17.49,53200.0
2008-10-30 14:30:00,17.48,17.55,17.43,17.48,162200.0,17.48,17.55,17.43,17.48,162200.0
2008-10-30 15:00:00,17.49,17.55,17.4,17.45,139000.0,17.49,17.55,17.4,17.45,139000.0
2008-10-30 15:30:00,17.46,17.62,17.34,17.58,264000.0,17.46,17.62,17.34,17.58,264000.0
2008-10-31 09:30:00,17.56,17.8,17.19,17.54,90600.0,17.56,17.8,17.19,17.54,90600.0
2008-10-31 10:00:00,17.54,17.54,17.25,17.29,96800.0,17.54,17.54,17.25,17.29,96800.0
2008-10-31 10:30:00,17.29,17.47,17.27,17.47,59200.0,17.29,17.47,17.27,17.47,59200.0
2008-10-31 11:00:00,17.49,17.82,17.48,17.65,34200.0,17.49,17.82,17.48,17.65,34200.0
2008-10-31 11:30:00,17.63,17.78,17.63,17.77,53000.0,17.63,17.78,17.63,17.77,53000.0
2008-10-31 12:00:00,17.77,17.86,17.68,17.8,52400.0,17.77,17.86,17.68,17.8,52400.0
2008-10-31 12:30:00,17.8,17.85,17.75,17.84,40000.0,17.8,17.85,17.75,17.84,40000.0
2008-10-31 13:00:00,17.83,18.02,17.82,17.89,79800.0,17.83,18.02,17.82,17.89,79800.0
2008-10-31 13:30:00,17.89,17.98,17.74,17.85,61600.0,17.89,17.98,17.74,17.85,61600.0
2008-10-31 14:00:00,17.86,17.92,17.83,17.92,610600.0,17.86,17.92,17.83,17.92,610600.0
2008-10-31 14:30:00,17.92,18.04,17.91,18.03,135000.0,17.92,18.04,17.91,18.03,135000.0
2008-10-31 15:00:00,18.03,18.06,17.64,17.65,153000.0,18.03,18.06,17.64,17.65,153000.0
2008-10-31 15:30:00,17.67,17.77,17.41,17.61,229200.0,17.67,17.77,17.41,17.61,229200.0
2008-11-03 09:30:00,17.38,17.99,17.23,17.88,102400.0,17.38,17.99,17.23,17.88,102400.0
2008-11-03 10:00:00,17.89,18.1,17.78,18.05,91000.0,17.89,18.1,17.78,18.05,91000.0
2008-11-03 10:30:00,18.03,18.05,17.84,17.92,148200.0,18.03,18.05,17.84,17.92,148200.0
2008-11-03 11:00:00,17.91,18.06,17.86,18.06,55800.0,17.91,18.06,17.86,18.06,55800.0
2008-11-03 11:30:00,18.05,18.23,18.02,18.18,51800.0,18.05,18.23,18.02,18.18,51800.0
2008-11-03 12:00:00,18.18,18.18,18.06,18.18,100600.0,18.18,18.18,18.06,18.18,100600.0
2008-11-03 12:30:00,18.17,18.25,18.12,18.14,17400.0,18.17,18.25,18.12,18.14,17400.0
2008-11-03 13:00:00,18.15,18.17,18.05,18.08,34600.0,18.15,18.17,18.05,18.08,34600.0
2008-11-03 13:30:00,18.06,18.15,18.06,18.14,48400.0,18.06,18.15,18.06,18.14,48400.0
2008-11-03 14:00:00,18.12,18.16,17.98,18.04,60600.0,18.12,18.16,17.98,18.04,60600.0
2008-11-03 14:30:00,18.02,18.09,17.97,17.99,45800.0,18.02,18.09,17.97,17.99,45800.0
2008-11-03 15:00:00,18.0,18.09,17.92,17.98,62200.0,18.0,18.09,17.92,17.98,62200.0
2008-11-03 15:30:00,17.98,18.07,17.98,18.06,130800.0,17.98,18.07,17.98,18.06,130800.0
2008-11-04 09:30:00,18.28,18.67,18.07,18.53,162200.0,18.28,18.67,18.07,18.53,162200.0
2008-11-04 10:00:00,18.52,18.86,18.44,18.85,151800.0,18.52,18.86,18.44,18.85,151800.0
2008-11-04 10:30:00,18.86,19.06,18.61,18.92,172800.0,18.86,19.06,18.61,18.92,172800.0
2008-11-04 11:00:00,18.92,19.24,18.85,18.86,203000.0,18.92,19.24,18.85,18.86,203000.0
2008-11-04 11:30:00,18.89,18.9,18.75,18.77,74200.0,18.89,18.9,18.75,18.77,74200.0
2008-11-04 12:00:00,18.79,18.83,18.67,18.69,58200.0,18.79,18.83,18.67,18.69,58200.0
2008-11-04 12:30:00,18.68,18.9,18.65,18.85,65400.0,18.68,18.9,18.65,18.85,65400.0
2008-11-04 13:00:00,18.85,18.95,18.8,18.85,84400.0,18.85,18.95,18.8,18.85,84400.0
2008-11-04 13:30:00,18.85,18.85,18.71,18.72,41400.0,18.85,18.85,18.71,18.72,41400.0
2008-11-04 14:00:00,18.72,18.72,18.53,18.67,87200.0,18.72,18.72,18.53,18.67,87200.0
2008-11-04 14:30:00,18.68,18.83,18.6,18.62,74200.0,18.68,18.83,18.6,18.62,74200.0
2008-11-04 15:00:00,18.62,18.75,18.58,18.72,69000.0,18.62,18.75,18.58,18.72,69000.0
2008-11-04 15:30:00,18.71,18.91,18.71,18.84,220000.0,18.71,18.91,18.71,18.84,220000.0
2008-11-05 09:30:00,18.6,19.09,18.43,18.6,102000.0,18.6,19.09,18.43,18.6,102000.0
2008-11-05 10:00:00,18.59,18.66,18.43,18.6,221000.0,18.59,18.66,18.43,18.6,221000.0
2008-11-05 10:30:00,18.6,18.77,18.5,18.65,99400.0,18.6,18.77,18.5,18.65,99400.0
2008-11-05 11:00:00,18.68,18.84,18.68,18.75,51000.0,18.68,18.84,18.68,18.75,51000.0
2008-11-05 11:30:00,18.75,18.75,18.43,18.46,47400.0,18.75,18.75,18.43,18.46,47400.0
2008-11-05 12:00:00,18.46,18.51,18.17,18.18,31800.0,18.46,18.51,18.17,18.18,31800.0
2008-11-05 12:30:00,18.17,18.3,18.14,18.28,66600.0,18.17,18.3,18.14,18.28,66600.0
2008-11-05 13:00:00,18.27,18.32,18.25,18.3,38800.0,18.27,18.32,18.25,18.3,38800.0
2008-11-05 13:30:00,18.3,18.31,18.22,18.29,32600.0,18.3,18.31,18.22,18.29,32600.0
2008-11-05 14:00:00,18.3,18.47,18.27,18.43,131600.0,18.3,18.47,18.27,18.43,131600.0
2008-11-05 14:30:00,18.43,18.57,18.43,18.49,37400.0,18.43,18.57,18.43,18.49,37400.0
2008-11-05 15:00:00,18.47,18.53,18.29,18.32,34800.0,18.47,18.53,18.29,18.32,34800.0
2008-11-05 15:30:00,18.33,18.33,18.07,18.16,239400.0,18.33,18.33,18.07,18.16,239400.0
2008-11-06 09:30:00,18.03,18.52,17.92,18.21,191800.0,18.03,18.52,17.92,18.21,191800.0
2008-11-06 10:00:00,18.2,18.22,17.86,17.97,120000.0,18.2,18.22,17.86,17.97,120000.0
2008-11-06 10:30:00,17.98,17.99,17.78,17.94,55400.0,17.98,17.99,17.78,17.94,55400.0
2008-11-06 11:00:00,17.92,17.99,17.76,17.96,80200.0,17.92,17.99,17.76,17.96,80200.0
2008-11-06 11:30:00,17.97,18.02,17.85,17.91,59800.0,17.97,18.02,17.85,17.91,59800.0
2008-11-06 12:00:00,17.89,17.9,17.82,17.86,33200.0,17.89,17.9,17.82,17.86,33200.0
2008-11-06 12:30:00,17.85,17.88,17.73,17.77,36400.0,17.85,17.88,17.73,17.77,36400.0
2008-11-06 13:00:00,17.77,17.77,17.59,17.75,66200.0,17.77,17.77,17.59,17.75,66200.0
2008-11-06 13:30:00,17.73,17.78,17.61,17.68,61000.0,17.73,17.78,17.61,17.68,61000.0
2008-11-06 14:00:00,17.66,17.81,17.61,17.68,149200.0,17.66,17.81,17.61,17.68,149200.0
2008-11-06 14:30:00,17.67,17.88,17.66,17.82,111600.0,17.67,17.88,17.66,17.82,111600.0
2008-11-06 15:00:00,17.85,17.95,17.55,17.58,189800.0,17.85,17.95,17.55,17.58,189800.0
2008-11-06 15:30:00,17.57,17.74,17.42,17.5,209800.0,17.57,17.74,17.42,17.5,209800.0
2008-11-07 09:30:00,17.61,17.85,17.36,17.77,90600.0,17.61,17.85,17.36,17.77,90600.0
2008-11-07 10:00:00,17.77,17.98,17.77,17.86,45000.0,17.77,17.98,17.77,17.86,45000.0
2008-11-07 10:30:00,17.89,18.0,17.81,18.0,41800.0,17.89,18.0,17.81,18.0,41800.0
2008-11-07 11:00:00,17.98,18.0,17.82,17.84,57400.0,17.98,18.0,17.82,17.84,57400.0
2008-11-07 11:30:00,17.83,17.97,17.75,17.97,55000.0,17.83,17.97,17.75,17.97,55000.0
2008-11-07 12:00:00,17.96,17.97,17.74,17.79,33800.0,17.96,17.97,17.74,17.79,33800.0
2008-11-07 12:30:00,17.78,17.8,17.67,17.78,23200.0,17.78,17.8,17.67,17.78,23200.0
2008-11-07 13:00:00,17.78,17.8,17.73,17.75,35200.0,17.78,17.8,17.73,17.75,35200.0
2008-11-07 13:30:00,17.75,17.89,17.7,17.89,49000.0,17.75,17.89,17.7,17.89,49000.0
2008-11-07 14:00:00,17.89,18.03,17.88,17.96,59400.0,17.89,18.03,17.88,17.96,59400.0
2008-11-07 14:30:00,17.96,18.04,17.77,17.77,60200.0,17.96,18.04,17.77,17.77,60200.0
2008-11-07 15:00:00,17.75,17.94,17.74,17.8,87600.0,17.75,17.94,17.74,17.8,87600.0
2008-11-07 15:30:00,17.79,18.0,17.78,18.0,83400.0,17.79,18.0,17.78,18.0,83400.0
2008-11-10 09:30:00,17.97,18.41,17.97,18.11,69400.0,17.97,18.41,17.97,18.11,69400.0
2008-11-10 10:00:00,18.16,18.16,17.95,18.13,59200.0,18.16,18.16,17.95,18.13,59200.0
2008-11-10 10:30:00,18.11,18.13,17.94,17.97,44600.0,18.11,18.13,17.94,17.97,44600.0
2008-11-10 11:00:00,17.96,18.0,17.9,17.93,28800.0,17.96,18.0,17.9,17.93,28800.0
2008-11-10 11:30:00,17.93,17.98,17.73,17.78,50000.0,17.93,17.98,17.73,17.78,50000.0
2008-11-10 12:00:00,17.76,17.83,17.68,17.68,30400.0,17.76,17.83,17.68,17.68,30400.0
2008-11-10 12:30:00,17.68,17.72,17.5,17.51,27800.0,17.68,17.72,17.5,17.51,27800.0
2008-11-10 13:00:00,17.5,17.59,17.45,17.52,55000.0,17.5,17.59,17.45,17.52,55000.0
2008-11-10 13:30:00,17.52,17.64,17.5,17.64,61600.0,17.52,17.64,17.5,17.64,61600.0
2008-11-10 14:00:00,17.64,17.69,17.5,17.52,62400.0,17.64,17.69,17.5,17.52,62400.0
2008-11-10 14:30:00,17.53,17.56,17.38,17.39,75800.0,17.53,17.56,17.38,17.39,75800.0
2008-11-10 15:00:00,17.38,17.42,17.25,17.35,97400.0,17.38,17.42,17.25,17.35,97400.0
2008-11-10 15:30:00,17.36,17.42,17.23,17.39,134400.0,17.36,17.42,17.23,17.39,134400.0
2008-11-11 09:30:00,17.09,17.2,16.75,16.88,88800.0,17.09,17.2,16.75,16.88,88800.0
2008-11-11 10:00:00,16.9,16.92,16.71,16.78,49600.0,16.9,16.92,16.71,16.78,49600.0
2008-11-11 10:30:00,16.75,16.82,16.68,16.68,29800.0,16.75,16.82,16.68,16.68,29800.0
2008-11-11 11:00:00,16.67,16.67,16.51,16.58,90400.0,16.67,16.67,16.51,16.58,90400.0
2008-11-11 11:30:00,16.58,16.65,16.51,16.59,41800.0,16.58,16.65,16.51,16.59,41800.0
2008-11-11 12:00:00,16.58,16.6,16.29,16.34,153200.0,16.58,16.6,16.29,16.34,153200.0
2008-11-11 12:30:00,16.35,16.58,16.35,16.56,41600.0,16.35,16.58,16.35,16.56,41600.0
2008-11-11 13:00:00,16.56,16.67,16.55,16.63,27200.0,16.56,16.67,16.55,16.63,27200.0
2008-11-11 13:30:00,16.63,16.8,16.57,16.8,58400.0,16.63,16.8,16.57,16.8,58400.0
2008-11-11 14:00:00,16.78,16.99,16.67,16.98,76200.0,16.78,16.99,16.67,16.98,76200.0
2008-11-11 14:30:00,16.99,17.02,16.64,16.64,72200.0,16.99,17.02,16.64,16.64,72200.0
2008-11-11 15:00:00,16.64,16.8,16.6,16.71,77000.0,16.64,16.8,16.6,16.71,77000.0
2008-11-11 15:30:00,16.72,16.72,16.43,16.6,231000.0,16.72,16.72,16.43,16.6,231000.0
2008-11-12 09:30:00,16.32,16.8,16.15,16.39,53800.0,16.32,16.8,16.15,16.39,53800.0
2008-11-12 10:00:00,16.36,16.43,16.22,16.23,73800.0,16.36,16.43,16.22,16.23,73800.0
2008-11-12 10:30:00,16.24,16.27,15.98,16.08,104000.0,16.24,16.27,15.98,16.08,104000.0
2008-11-12 11:00:00,16.09,16.21,16.0,16.08,75800.0,16.09,16.21,16.0,16.08,75800.0
2008-11-12 11:30:00,16.09,16.13,15.98,16.11,208800.0,16.09,16.13,15.98,16.11,208800.0
2008-11-12 12:00:00,16.11,16.12,15.98,16.0,35600.0,16.11,16.12,15.98,16.0,35600.0
2008-11-12 12:30:00,16.03,16.05,15.99,16.05,73000.0,16.03,16.05,15.99,16.05,73000.0
2008-11-12 13:00:00,16.05,16.08,15.98,15.99,43800.0,16.05,16.08,15.98,15.99,43800.0
2008-11-12 13:30:00,16.0,16.09,15.98,16.0,77800.0,16.0,16.09,15.98,16.0,77800.0
2008-11-12 14:00:00,16.02,16.02,15.97,15.97,158000.0,16.02,16.02,15.97,15.97,158000.0
2008-11-12 14:30:00,15.98,16.05,15.95,15.98,141000.0,15.98,16.05,15.95,15.98,141000.0
2008-11-12 15:00:00,15.98,16.08,15.98,16.07,186000.0,15.98,16.08,15.98,16.07,186000.0
2008-11-12 15:30:00,16.07,16.11,15.98,16.0,237600.0,16.07,16.11,15.98,16.0,237600.0
2008-11-13 09:30:00,16.02,16.73,15.97,15.98,73800.0,16.02,16.73,15.97,15.98,73800.0
2008-11-13 10:00:00,15.98,16.2,15.96,16.18,75000.0,15.98,16.2,15.96,16.18,75000.0
2008-11-13 10:30:00,16.19,16.28,16.0,16.02,100200.0,16.19,16.28,16.0,16.02,100200.0
2008-11-13 11:00:00,16.03,16.1,15.97,16.04,114200.0,16.03,16.1,15.97,16.04,114200.0
2008-11-13 11:30:00,16.06,16.06,15.98,16.05,51400.0,16.06,16.06,15.98,16.05,51400.0
2008-11-13 12:00:00,16.05,16.1,15.97,15.99,73200.0,16.05,16.1,15.97,15.99,73200.0
2008-11-13 12:30:00,15.98,16.03,15.9,15.9,281600.0,15.98,16.03,15.9,15.9,281600.0
2008-11-13 13:00:00,15.92,16.54,15.88,16.18,263200.0,15.92,16.54,15.88,16.18,263200.0
2008-11-13 13:30:00,16.21,16.52,16.09,16.25,175600.0,16.21,16.52,16.09,16.25,175600.0
2008-11-13 14:00:00,16.25,16.73,16.18,16.7,130000.0,16.25,16.73,16.18,16.7,130000.0
2008-11-13 14:30:00,16.7,17.07,16.6,16.89,143200.0,16.7,17.07,16.6,16.89,143200.0
2008-11-13 15:00:00,16.89,17.05,16.48,17.02,192200.0,16.89,17.05,16.48,17.02,192200.0
2008-11-13 15:30:00,17.04,17.28,16.93,17.27,216600.0,17.04,17.28,16.93,17.27,216600.0
2008-11-14 09:30:00,17.04,17.63,16.29,16.97,144000.0,17.04,17.63,16.29,16.97,144000.0
2008-11-14 10:00:00,16.98,17.17,16.53,16.72,86000.0,16.98,17.17,16.53,16.72,86000.0
2008-11-14 10:30:00,16.72,16.72,16.45,16.69,58800.0,16.72,16.72,16.45,16.69,58800.0
2008-11-14 11:00:00,16.68,16.72,16.55,16.63,27800.0,16.68,16.72,16.55,16.63,27800.0
2008-11-14 11:30:00,16.62,16.63,16.36,16.38,38600.0,16.62,16.63,16.36,16.38,38600.0
2008-11-14 12:00:00,16.4,16.4,16.13,16.32,109000.0,16.4,16.4,16.13,16.32,109000.0
2008-11-14 12:30:00,16.28,16.45,16.22,16.39,59000.0,16.28,16.45,16.22,16.39,59000.0
2008-11-14 13:00:00,16.39,16.55,16.27,16.55,119000.0,16.39,16.55,16.27,16.55,119000.0
2008-11-14 13:30:00,16.54,16.58,16.38,16.49,42200.0,16.54,16.58,16.38,16.49,42200.0
2008-11-14 14:00:00,16.46,16.9,16.45,16.76,105000.0,16.46,16.9,16.45,16.76,105000.0
2008-11-14 14:30:00,16.77,17.14,16.66,17.13,113000.0,16.77,17.14,16.66,17.13,113000.0
2008-11-14 15:00:00,17.18,17.25,16.68,16.86,184800.0,17.18,17.25,16.68,16.86,184800.0
2008-11-14 15:30:00,16.86,16.91,16.43,16.47,230000.0,16.86,16.91,16.43,16.47,230000.0
2008-11-17 09:30:00,16.32,16.9,16.0,16.18,117000.0,16.32,16.9,16.0,16.18,117000.0
2008-11-17 10:00:00,16.13,16.13,15.99,16.02,107800.0,16.13,16.13,15.99,16.02,107800.0
2008-11-17 10:30:00,16.02,16.08,15.99,15.99,94200.0,16.02,16.08,15.99,15.99,94200.0
2008-11-17 11:00:00,15.99,16.18,15.94,15.99,132200.0,15.99,16.18,15.94,15.99,132200.0
2008-11-17 11:30:00,15.99,16.1,15.91,16.08,112200.0,15.99,16.1,15.91,16.08,112200.0
2008-11-17 12:00:00,16.09,16.22,15.97,16.17,155800.0,16.09,16.22,15.97,16.17,155800.0
2008-11-17 12:30:00,16.16,16.25,16.05,16.07,69800.0,16.16,16.25,16.05,16.07,69800.0
2008-11-17 13:00:00,16.08,16.08,15.98,16.07,48000.0,16.08,16.08,15.98,16.07,48000.0
2008-11-17 13:30:00,16.07,16.1,15.95,15.99,117200.0,16.07,16.1,15.95,15.99,117200.0
2008-11-17 14:00:00,15.97,16.04,15.88,15.9,214800.0,15.97,16.04,15.88,15.9,214800.0
2008-11-17 14:30:00,15.9,16.02,15.86,15.88,215400.0,15.9,16.02,15.86,15.88,215400.0
2008-11-17 15:00:00,15.88,15.97,15.85,15.95,169000.0,15.88,15.97,15.85,15.95,169000.0
2008-11-17 15:30:00,15.95,15.96,15.79,15.81,326800.0,15.95,15.96,15.79,15.81,326800.0
2008-11-18 09:30:00,15.84,16.04,15.74,15.88,213400.0,15.84,16.04,15.74,15.88,213400.0
2008-11-18 10:00:00,15.89,15.89,15.68,15.82,131600.0,15.89,15.89,15.68,15.82,131600.0
2008-11-18 10:30:00,15.82,15.93,15.73,15.86,71200.0,15.82,15.93,15.73,15.86,71200.0
2008-11-18 11:00:00,15.86,15.87,15.79,15.85,40600.0,15.86,15.87,15.79,15.85,40600.0
2008-11-18 11:30:00,15.86,16.04,15.85,16.0,31800.0,15.86,16.04,15.85,16.0,31800.0
2008-11-18 12:00:00,16.01,16.04,15.85,15.86,79200.0,16.01,16.04,15.85,15.86,79200.0
2008-11-18 12:30:00,15.85,15.87,15.74,15.78,55400.0,15.85,15.87,15.74,15.78,55400.0
2008-11-18 13:00:00,15.77,15.8,15.65,15.72,83000.0,15.77,15.8,15.65,15.72,83000.0
2008-11-18 13:30:00,15.7,15.7,15.55,15.61,129400.0,15.7,15.7,15.55,15.61,129400.0
2008-11-18 14:00:00,15.61,15.68,15.53,15.68,104600.0,15.61,15.68,15.53,15.68,104600.0
2008-11-18 14:30:00,15.68,15.69,15.49,15.51,157600.0,15.68,15.69,15.49,15.51,157600.0
2008-11-18 15:00:00,15.5,15.85,15.5,15.69,84000.0,15.5,15.85,15.5,15.69,84000.0
2008-11-18 15:30:00,15.68,15.98,15.63,15.9,235200.0,15.68,15.98,15.63,15.9,235200.0
2008-11-19 09:30:00,15.89,16.5,15.89,15.97,94600.0,15.89,16.5,15.89,15.97,94600.0
2008-11-19 10:00:00,15.96,16.13,15.93,16.0,73600.0,15.96,16.13,15.93,16.0,73600.0
2008-11-19 10:30:00,15.97,15.97,15.78,15.78,165400.0,15.97,15.97,15.78,15.78,165400.0
2008-11-19 11:00:00,15.77,15.79,15.64,15.67,103000.0,15.77,15.79,15.64,15.67,103000.0
2008-11-19 11:30:00,15.63,15.77,15.6,15.67,41600.0,15.63,15.77,15.6,15.67,41600.0
2008-11-19 12:00:00,15.67,15.7,15.61,15.63,109800.0,15.67,15.7,15.61,15.63,109800.0
2008-11-19 12:30:00,15.63,15.72,15.61,15.68,69800.0,15.63,15.72,15.61,15.68,69800.0
2008-11-19 13:00:00,15.7,15.78,15.65,15.67,67200.0,15.7,15.78,15.65,15.67,67200.0
2008-11-19 13:30:00,15.67,15.83,15.62,15.76,95200.0,15.67,15.83,15.62,15.76,95200.0
2008-11-19 14:00:00,15.76,15.83,15.65,15.73,136000.0,15.76,15.83,15.65,15.73,136000.0
2008-11-19 14:30:00,15.7,15.96,15.65,15.85,108000.0,15.7,15.96,15.65,15.85,108000.0
2008-11-19 15:00:00,15.85,15.87,15.65,15.71,158200.0,15.85,15.87,15.65,15.71,158200.0
2008-11-19 15:30:00,15.71,15.78,15.36,15.38,362200.0,15.71,15.78,15.36,15.38,362200.0
2008-11-20 09:30:00,15.25,15.34,14.74,14.81,361400.0,15.25,15.34,14.74,14.81,361400.0
2008-11-20 10:00:00,14.83,14.94,14.72,14.82,214600.0,14.83,14.94,14.72,14.82,214600.0
2008-11-20 10:30:00,14.8,15.14,14.8,15.02,118600.0,14.8,15.14,14.8,15.02,118600.0
2008-11-20 11:00:00,15.07,15.4,15.02,15.22,335000.0,15.07,15.4,15.02,15.22,335000.0
2008-11-20 11:30:00,15.2,15.24,15.05,15.1,115800.0,15.2,15.24,15.05,15.1,115800.0
2008-11-20 12:00:00,15.1,15.2,14.95,15.17,247600.0,15.1,15.2,14.95,15.17,247600.0
2008-11-20 12:30:00,15.17,15.25,14.97,15.0,232400.0,15.17,15.25,14.97,15.0,232400.0
2008-11-20 13:00:00,14.94,15.05,14.82,14.88,118200.0,14.94,15.05,14.82,14.88,118200.0
2008-11-20 13:30:00,14.88,15.04,14.86,14.99,158800.0,14.88,15.04,14.86,14.99,158800.0
2008-11-20 14:00:00,14.99,15.01,14.65,14.71,184200.0,14.99,15.01,14.65,14.71,184200.0
2008-11-20 14:30:00,14.66,14.74,14.51,14.62,277600.0,14.66,14.74,14.51,14.62,277600.0
2008-11-20 15:00:00,14.62,14.71,14.17,14.27,337000.0,14.62,14.71,14.17,14.27,337000.0
2008-11-20 15:30:00,14.27,14.31,13.59,13.72,477800.0,14.27,14.31,13.59,13.72,477800.0
2008-11-21 09:30:00,14.02,14.11,13.82,13.88,247000.0,14.02,14.11,13.82,13.88,247000.0
2008-11-21 10:00:00,13.85,14.01,13.68,13.84,248200.0,13.85,14.01,13.68,13.84,248200.0
2008-11-21 10:30:00,13.84,13.92,13.76,13.79,193800.0,13.84,13.92,13.76,13.79,193800.0
2008-11-21 11:00:00,13.79,13.8,13.58,13.74,152800.0,13.79,13.8,13.58,13.74,152800.0
2008-11-21 11:30:00,13.73,13.81,13.69,13.72,145000.0,13.73,13.81,13.69,13.72,145000.0
2008-11-21 12:00:00,13.72,13.82,13.63,13.67,93200.0,13.72,13.82,13.63,13.67,93200.0
2008-11-21 12:30:00,13.67,13.78,13.66,13.66,59000.0,13.67,13.78,13.66,13.66,59000.0
2008-11-21 13:00:00,13.65,13.72,13.54,13.56,76000.0,13.65,13.72,13.54,13.56,76000.0
2008-11-21 13:30:00,13.58,13.7,13.45,13.45,92200.0,13.58,13.7,13.45,13.45,92200.0
2008-11-21 14:00:00,13.45,13.67,13.41,13.56,73000.0,13.45,13.67,13.41,13.56,73000.0
2008-11-21 14:30:00,13.55,13.66,13.41,13.56,117800.0,13.55,13.66,13.41,13.56,117800.0
2008-11-21 15:00:00,13.55,14.0,13.55,14.0,374200.0,13.55,14.0,13.55,14.0,374200.0
2008-11-21 15:30:00,14.0,14.43,13.97,14.28,248400.0,14.0,14.43,13.97,14.28,248400.0
2008-11-24 09:30:00,14.41,15.06,14.41,14.86,185400.0,14.41,15.06,14.41,14.86,185400.0
2008-11-24 10:00:00,14.86,14.99,14.72,14.88,117000.0,14.86,14.99,14.72,14.88,117000.0
2008-11-24 10:30:00,14.89,15.12,14.88,14.92,84000.0,14.89,15.12,14.88,14.92,84000.0
2008-11-24 11:00:00,15.01,15.06,14.85,15.04,58200.0,15.01,15.06,14.85,15.04,58200.0
2008-11-24 11:30:00,15.03,15.12,14.89,15.06,64800.0,15.03,15.12,14.89,15.06,64800.0
2008-11-24 12:00:00,15.1,15.11,14.69,14.72,38400.0,15.1,15.11,14.69,14.72,38400.0
2008-11-24 12:30:00,14.69,14.88,14.69,14.77,49000.0,14.69,14.88,14.69,14.77,49000.0
2008-11-24 13:00:00,14.76,14.84,14.61,14.69,34400.0,14.76,14.84,14.61,14.69,34400.0
2008-11-24 13:30:00,14.68,14.81,14.59,14.79,37600.0,14.68,14.81,14.59,14.79,37600.0
2008-11-24 14:00:00,14.81,14.81,14.56,14.71,62200.0,14.81,14.81,14.56,14.71,62200.0
2008-11-24 14:30:00,14.7,14.89,14.65,14.76,108600.0,14.7,14.89,14.65,14.76,108600.0
2008-11-24 15:00:00,14.78,14.99,14.78,14.92,143000.0,14.78,14.99,14.78,14.92,143000.0
2008-11-24 15:30:00,14.92,15.13,14.87,14.96,191800.0,14.92,15.13,14.87,14.96,191800.0
2008-11-25 09:30:00,15.18,15.18,14.57,14.77,146800.0,15.18,15.18,14.57,14.77,146800.0
2008-11-25 10:00:00,14.76,14.97,14.69,14.89,187400.0,14.76,14.97,14.69,14.89,187400.0
2008-11-25 10:30:00,14.92,15.01,14.65,14.71,82000.0,14.92,15.01,14.65,14.71,82000.0
2008-11-25 11:00:00,14.72,14.77,14.53,14.76,55600.0,14.72,14.77,14.53,14.76,55600.0
2008-11-25 11:30:00,14.76,14.85,14.69,14.71,38800.0,14.76,14.85,14.69,14.71,38800.0
2008-11-25 12:00:00,14.69,14.74,14.51,14.55,92800.0,14.69,14.74,14.51,14.55,92800.0
2008-11-25 12:30:00,14.56,14.59,14.36,14.43,60800.0,14.56,14.59,14.36,14.43,60800.0
2008-11-25 13:00:00,14.43,14.47,14.31,14.44,65000.0,14.43,14.47,14.31,14.44,65000.0
2008-11-25 13:30:00,14.45,14.58,14.43,14.45,56600.0,14.45,14.58,14.43,14.45,56600.0
2008-11-25 14:00:00,14.44,14.56,14.31,14.37,95000.0,14.44,14.56,14.31,14.37,95000.0
2008-11-25 14:30:00,14.37,14.58,14.31,14.56,90200.0,14.37,14.58,14.31,14.56,90200.0
2008-11-25 15:00:00,14.55,14.63,14.45,14.6,190400.0,14.55,14.63,14.45,14.6,190400.0
2008-11-25 15:30:00,14.6,14.74,14.53,14.66,180600.0,14.6,14.74,14.53,14.66,180600.0
2008-11-26 09:30:00,14.44,14.71,14.28,14.71,78000.0,14.44,14.71,14.28,14.71,78000.0
2008-11-26 10:00:00,14.65,14.82,14.52,14.8,82400.0,14.65,14.82,14.52,14.8,82400.0
2008-11-26 10:30:00,14.79,14.81,14.68,14.7,37200.0,14.79,14.81,14.68,14.7,37200.0
2008-11-26 11:00:00,14.69,14.81,14.63,14.69,96600.0,14.69,14.81,14.63,14.69,96600.0
2008-11-26 11:30:00,14.72,15.08,14.7,15.06,159400.0,14.72,15.08,14.7,15.06,159400.0
2008-11-26 12:00:00,15.08,15.15,14.94,14.99,267000.0,15.08,15.15,14.94,14.99,267000.0
2008-11-26 12:30:00,14.97,14.97,14.85,14.88,70600.0,14.97,14.97,14.85,14.88,70600.0
2008-11-26 13:00:00,14.88,14.9,14.76,14.83,53200.0,14.88,14.9,14.76,14.83,53200.0
2008-11-26 13:30:00,14.84,14.86,14.7,14.72,45400.0,14.84,14.86,14.7,14.72,45400.0
2008-11-26 14:00:00,14.72,14.88,14.68,14.85,34600.0,14.72,14.88,14.68,14.85,34600.0
2008-11-26 14:30:00,14.85,15.13,14.85,15.11,49800.0,14.85,15.13,14.85,15.11,49800.0
2008-11-26 15:00:00,15.11,15.26,15.1,15.22,52600.0,15.11,15.26,15.1,15.22,52600.0
2008-11-26 15:30:00,15.21,15.28,15.09,15.19,117800.0,15.21,15.28,15.09,15.19,117800.0
2008-11-28 09:30:00,15.11,15.22,14.75,15.21,97000.0,15.11,15.22,14.75,15.21,97000.0
2008-11-28 10:00:00,15.21,15.31,15.17,15.22,40200.0,15.21,15.31,15.17,15.22,40200.0
2008-11-28 10:30:00,15.21,15.34,15.09,15.31,120000.0,15.21,15.34,15.09,15.31,120000.0
2008-11-28 11:00:00,15.32,15.33,15.16,15.23,92200.0,15.32,15.33,15.16,15.23,92200.0
2008-11-28 11:30:00,15.26,15.26,15.13,15.2,88200.0,15.26,15.26,15.13,15.2,88200.0
2008-11-28 12:00:00,15.2,15.3,15.18,15.21,31800.0,15.2,15.3,15.18,15.21,31800.0
2008-11-28 12:30:00,15.22,15.45,15.2,15.45,90200.0,15.22,15.45,15.2,15.45,90200.0
2008-12-01 09:30:00,14.41,14.51,14.28,14.34,340600.0,14.41,14.51,14.28,14.34,340600.0
2008-12-01 10:00:00,14.34,14.5,14.29,14.45,148600.0,14.34,14.5,14.29,14.45,148600.0
2008-12-01 10:30:00,14.42,14.56,14.4,14.55,93400.0,14.42,14.56,14.4,14.55,93400.0
2008-12-01 11:00:00,14.55,14.58,14.49,14.5,88800.0,14.55,14.58,14.49,14.5,88800.0
2008-12-01 11:30:00,14.51,14.58,14.32,14.32,44800.0,14.51,14.58,14.32,14.32,44800.0
2008-12-01 12:00:00,14.31,14.31,14.12,14.12,74400.0,14.31,14.31,14.12,14.12,74400.0
2008-12-01 12:30:00,14.15,14.26,14.13,14.18,106000.0,14.15,14.26,14.13,14.18,106000.0
2008-12-01 13:00:00,14.17,14.27,14.17,14.22,49400.0,14.17,14.27,14.17,14.22,49400.0
2008-12-01 13:30:00,14.23,14.28,14.12,14.24,74400.0,14.23,14.28,14.12,14.24,74400.0
2008-12-01 14:00:00,14.26,14.27,14.06,14.15,148000.0,14.26,14.27,14.06,14.15,148000.0
2008-12-01 14:30:00,14.17,14.36,14.15,14.24,74000.0,14.17,14.36,14.15,14.24,74000.0
2008-12-01 15:00:00,14.26,14.26,14.13,14.19,110600.0,14.26,14.26,14.13,14.19,110600.0
2008-12-01 15:30:00,14.19,14.19,13.97,13.98,297400.0,14.19,14.19,13.97,13.98,297400.0
2008-12-02 09:30:00,13.99,14.3,13.97,14.08,54000.0,13.99,14.3,13.97,14.08,54000.0
2008-12-02 10:00:00,14.11,14.39,14.06,14.28,189400.0,14.11,14.39,14.06,14.28,189400.0
2008-12-02 10:30:00,14.29,14.47,14.29,14.42,104600.0,14.29,14.47,14.29,14.42,104600.0
2008-12-02 11:00:00,14.43,14.49,14.3,14.45,82200.0,14.43,14.49,14.3,14.45,82200.0
2008-12-02 11:30:00,14.43,14.54,14.36,14.43,100800.0,14.43,14.54,14.36,14.43,100800.0
2008-12-02 12:00:00,14.43,14.45,14.36,14.42,80200.0,14.43,14.45,14.36,14.42,80200.0
2008-12-02 12:30:00,14.43,14.53,14.33,14.52,165600.0,14.43,14.53,14.33,14.52,165600.0
2008-12-02 13:00:00,14.51,14.55,14.42,14.46,190600.0,14.51,14.55,14.42,14.46,190600.0
2008-12-02 13:30:00,14.46,14.47,14.35,14.38,88200.0,14.46,14.47,14.35,14.38,88200.0
2008-12-02 14:00:00,14.38,14.4,14.2,14.24,161600.0,14.38,14.4,14.2,14.24,161600.0
2008-12-02 14:30:00,14.24,14.45,14.24,14.44,148800.0,14.24,14.45,14.24,14.44,148800.0
2008-12-02 15:00:00,14.44,14.65,14.27,14.59,75400.0,14.44,14.65,14.27,14.59,75400.0
2008-12-02 15:30:00,14.58,14.71,14.43,14.71,103600.0,14.58,14.71,14.43,14.71,103600.0
2008-12-03 09:30:00,14.11,14.46,13.97,14.21,107800.0,14.11,14.46,13.97,14.21,107800.0
2008-12-03 10:00:00,14.2,14.4,14.14,14.37,109200.0,14.2,14.4,14.14,14.37,109200.0
2008-12-03 10:30:00,14.37,14.67,14.31,14.64,148400.0,14.37,14.67,14.31,14.64,148400.0
2008-12-03 11:00:00,14.64,14.79,14.56,14.64,70000.0,14.64,14.79,14.56,14.64,70000.0
2008-12-03 11:30:00,14.65,14.86,14.63,14.84,159000.0,14.65,14.86,14.63,14.84,159000.0
2008-12-03 12:00:00,14.81,14.81,14.53,14.65,85600.0,14.81,14.81,14.53,14.65,85600.0
2008-12-03 12:30:00,14.65,14.65,14.49,14.51,95600.0,14.65,14.65,14.49,14.51,95600.0
2008-12-03 13:00:00,14.51,14.58,14.42,14.42,66000.0,14.51,14.58,14.42,14.42,66000.0
2008-12-03 13:30:00,14.42,14.42,14.17,14.21,50400.0,14.42,14.42,14.17,14.21,50400.0
2008-12-03 14:00:00,14.2,14.52,14.17,14.46,115600.0,14.2,14.52,14.17,14.46,115600.0
2008-12-03 14:30:00,14.48,14.71,14.46,14.49,168400.0,14.48,14.71,14.46,14.49,168400.0
2008-12-03 15:00:00,14.52,14.54,14.3,14.43,132200.0,14.52,14.54,14.3,14.43,132200.0
2008-12-03 15:30:00,14.43,14.72,14.38,14.67,125000.0,14.43,14.72,14.38,14.67,125000.0
2008-12-04 09:30:00,14.4,14.72,14.15,14.65,104000.0,14.4,14.72,14.15,14.65,104000.0
2008-12-04 10:00:00,14.6,14.76,14.49,14.57,100000.0,14.6,14.76,14.49,14.57,100000.0
2008-12-04 10:30:00,14.56,14.6,14.46,14.56,52200.0,14.56,14.6,14.46,14.56,52200.0
2008-12-04 11:00:00,14.58,14.58,14.47,14.53,28800.0,14.58,14.58,14.47,14.53,28800.0
2008-12-04 11:30:00,14.49,14.49,14.33,14.43,45200.0,14.49,14.49,14.33,14.43,45200.0
2008-12-04 12:00:00,14.38,14.39,14.21,14.31,201800.0,14.38,14.39,14.21,14.31,201800.0
2008-12-04 12:30:00,14.31,14.38,14.27,14.3,24400.0,14.31,14.38,14.27,14.3,24400.0
2008-12-04 13:00:00,14.26,14.28,14.06,14.06,83400.0,14.26,14.28,14.06,14.06,83400.0
2008-12-04 13:30:00,14.06,14.12,14.02,14.03,57600.0,14.06,14.12,14.02,14.03,57600.0
2008-12-04 14:00:00,14.03,14.1,13.95,13.97,113200.0,14.03,14.1,13.95,13.97,113200.0
2008-12-04 14:30:00,13.99,14.07,13.9,14.0,194200.0,13.99,14.07,13.9,14.0,194200.0
2008-12-04 15:00:00,14.0,14.02,13.63,13.72,268600.0,14.0,14.02,13.63,13.72,268600.0
2008-12-04 15:30:00,13.69,13.81,13.55,13.81,322200.0,13.69,13.81,13.55,13.81,322200.0
2008-12-05 09:30:00,13.59,13.97,13.56,13.63,195600.0,13.59,13.97,13.56,13.63,195600.0
2008-12-05 10:00:00,13.62,13.65,13.41,13.5,131600.0,13.62,13.65,13.41,13.5,131600.0
2008-12-05 10:30:00,13.5,13.52,13.37,13.47,198800.0,13.5,13.52,13.37,13.47,198800.0
2008-12-05 11:00:00,13.46,13.55,13.42,13.44,68600.0,13.46,13.55,13.42,13.44,68600.0
2008-12-05 11:30:00,13.42,13.6,13.42,13.58,178800.0,13.42,13.6,13.42,13.58,178800.0
2008-12-05 12:00:00,13.61,13.76,13.59,13.76,185800.0,13.61,13.76,13.59,13.76,185800.0
2008-12-05 12:30:00,13.77,13.78,13.59,13.6,113000.0,13.77,13.78,13.59,13.6,113000.0
2008-12-05 13:00:00,13.6,13.63,13.55,13.56,153000.0,13.6,13.63,13.55,13.56,153000.0
2008-12-05 13:30:00,13.56,13.9,13.5,13.79,218800.0,13.56,13.9,13.5,13.79,218800.0
2008-12-05 14:00:00,13.8,13.89,13.7,13.74,84600.0,13.8,13.89,13.7,13.74,84600.0
2008-12-05 14:30:00,13.76,14.25,13.74,14.25,155400.0,13.76,14.25,13.74,14.25,155400.0
2008-12-05 15:00:00,14.25,14.25,14.06,14.24,131400.0,14.25,14.25,14.06,14.24,131400.0
2008-12-05 15:30:00,14.22,14.43,14.21,14.42,203800.0,14.22,14.43,14.21,14.42,203800.0
2008-12-08 09:30:00,14.65,15.12,14.63,14.82,77000.0,14.65,15.12,14.63,14.82,77000.0
2008-12-08 10:00:00,14.85,14.96,14.76,14.85,209400.0,14.85,14.96,14.76,14.85,209400.0
2008-12-08 10:30:00,14.85,14.9,14.75,14.87,48600.0,14.85,14.9,14.75,14.87,48600.0
2008-12-08 11:00:00,14.88,15.08,14.81,15.03,115000.0,14.88,15.08,14.81,15.03,115000.0
2008-12-08 11:30:00,15.03,15.18,15.03,15.12,96600.0,15.03,15.18,15.03,15.12,96600.0
2008-12-08 12:00:00,15.12,15.22,15.09,15.2,98600.0,15.12,15.22,15.09,15.2,98600.0
2008-12-08 12:30:00,15.2,15.21,15.03,15.1,40400.0,15.2,15.21,15.03,15.1,40400.0
2008-12-08 13:00:00,15.11,15.19,15.07,15.12,50600.0,15.11,15.19,15.07,15.12,50600.0
2008-12-08 13:30:00,15.11,15.14,15.01,15.12,104200.0,15.11,15.14,15.01,15.12,104200.0
2008-12-08 14:00:00,15.12,15.25,15.12,15.18,58800.0,15.12,15.25,15.12,15.18,58800.0
2008-12-08 14:30:00,15.2,15.22,15.1,15.2,83200.0,15.2,15.22,15.1,15.2,83200.0
2008-12-08 15:00:00,15.22,15.24,15.13,15.15,83600.0,15.22,15.24,15.13,15.15,83600.0
2008-12-08 15:30:00,15.16,15.22,14.93,15.18,176600.0,15.16,15.22,14.93,15.18,176600.0
2008-12-09 09:30:00,15.22,15.24,14.96,15.08,104600.0,15.22,15.24,14.96,15.08,104600.0
2008-12-09 10:00:00,15.09,15.48,15.04,15.39,89000.0,15.09,15.48,15.04,15.39,89000.0
2008-12-09 10:30:00,15.42,15.52,15.37,15.47,46600.0,15.42,15.52,15.37,15.47,46600.0
2008-12-09 11:00:00,15.49,15.59,15.43,15.51,64400.0,15.49,15.59,15.43,15.51,64400.0
2008-12-09 11:30:00,15.49,15.63,15.47,15.61,45600.0,15.49,15.63,15.47,15.61,45600.0
2008-12-09 12:00:00,15.6,15.71,15.44,15.55,263000.0,15.6,15.71,15.44,15.55,263000.0
2008-12-09 12:30:00,15.53,15.71,15.53,15.62,141200.0,15.53,15.71,15.53,15.62,141200.0
2008-12-09 13:00:00,15.63,15.65,15.44,15.47,258200.0,15.63,15.65,15.44,15.47,258200.0
2008-12-09 13:30:00,15.47,15.47,15.34,15.4,193600.0,15.47,15.47,15.34,15.4,193600.0
2008-12-09 14:00:00,15.42,15.43,15.22,15.24,106400.0,15.42,15.43,15.22,15.24,106400.0
2008-12-09 14:30:00,15.24,15.55,15.22,15.55,154400.0,15.24,15.55,15.22,15.55,154400.0
2008-12-09 15:00:00,15.54,15.67,15.21,15.24,187000.0,15.54,15.67,15.21,15.24,187000.0
2008-12-09 15:30:00,15.23,15.3,15.12,15.18,234200.0,15.23,15.3,15.12,15.18,234200.0
2008-12-10 09:30:00,15.02,15.36,15.02,15.28,85800.0,15.02,15.36,15.02,15.28,85800.0
2008-12-10 10:00:00,15.28,15.56,15.26,15.47,73400.0,15.28,15.56,15.26,15.47,73400.0
2008-12-10 10:30:00,15.47,15.61,15.45,15.56,69600.0,15.47,15.61,15.45,15.56,69600.0
2008-12-10 11:00:00,15.56,15.7,15.55,15.67,98800.0,15.56,15.7,15.55,15.67,98800.0
2008-12-10 11:30:00,15.69,15.86,15.62,15.83,115400.0,15.69,15.86,15.62,15.83,115400.0
2008-12-10 12:00:00,15.84,15.99,15.8,15.96,120200.0,15.84,15.99,15.8,15.96,120200.0
2008-12-10 12:30:00,15.94,15.96,15.82,15.85,49600.0,15.94,15.96,15.82,15.85,49600.0
2008-12-10 13:00:00,15.83,15.9,15.79,15.8,32800.0,15.83,15.9,15.79,15.8,32800.0
2008-12-10 13:30:00,15.8,15.82,15.6,15.62,64000.0,15.8,15.82,15.6,15.62,64000.0
2008-12-10 14:00:00,15.63,15.63,15.46,15.5,42600.0,15.63,15.63,15.46,15.5,42600.0
2008-12-10 14:30:00,15.49,15.56,15.44,15.49,33000.0,15.49,15.56,15.44,15.49,33000.0
2008-12-10 15:00:00,15.5,15.7,15.48,15.7,82200.0,15.5,15.7,15.48,15.7,82200.0
2008-12-10 15:30:00,15.7,15.76,15.53,15.74,171200.0,15.7,15.76,15.53,15.74,171200.0
2008-12-11 09:30:00,15.35,15.89,15.35,15.82,134400.0,15.35,15.89,15.35,15.82,134400.0
2008-12-11 10:00:00,15.81,15.93,15.76,15.82,110200.0,15.81,15.93,15.76,15.82,110200.0
2008-12-11 10:30:00,15.83,15.98,15.79,15.94,57800.0,15.83,15.98,15.79,15.94,57800.0
2008-12-11 11:00:00,15.94,15.94,15.71,15.72,87200.0,15.94,15.94,15.71,15.72,87200.0
2008-12-11 11:30:00,15.74,15.95,15.74,15.88,50800.0,15.74,15.95,15.74,15.88,50800.0
2008-12-11 12:00:00,15.88,15.91,15.77,15.78,152000.0,15.88,15.91,15.77,15.78,152000.0
2008-12-11 12:30:00,15.77,16.09,15.77,16.05,30400.0,15.77,16.09,15.77,16.05,30400.0
2008-12-11 13:00:00,16.06,16.06,15.91,15.95,36200.0,16.06,16.06,15.91,15.95,36200.0
2008-12-11 13:30:00,15.97,16.01,15.94,15.95,31400.0,15.97,16.01,15.94,15.95,31400.0
2008-12-11 14:00:00,15.95,15.96,15.85,15.92,59800.0,15.95,15.96,15.85,15.92,59800.0
2008-12-11 14:30:00,15.92,15.95,15.72,15.78,162800.0,15.92,15.95,15.72,15.78,162800.0
2008-12-11 15:00:00,15.78,15.78,15.6,15.65,311400.0,15.78,15.78,15.6,15.65,311400.0
2008-12-11 15:30:00,15.66,15.7,15.46,15.63,187600.0,15.66,15.7,15.46,15.63,187600.0
2008-12-12 09:30:00,15.21,15.22,14.7,14.96,325000.0,15.21,15.22,14.7,14.96,325000.0
2008-12-12 10:00:00,14.98,15.19,14.98,15.11,110600.0,14.98,15.19,14.98,15.11,110600.0
2008-12-12 10:30:00,15.13,15.24,14.97,15.2,49600.0,15.13,15.24,14.97,15.2,49600.0
2008-12-12 11:00:00,15.2,15.26,15.03,15.03,48400.0,15.2,15.26,15.03,15.03,48400.0
2008-12-12 11:30:00,15.03,15.12,14.98,15.02,60800.0,15.03,15.12,14.98,15.02,60800.0
2008-12-12 12:00:00,15.02,15.13,15.0,15.04,31000.0,15.02,15.13,15.0,15.04,31000.0
2008-12-12 12:30:00,15.05,15.31,15.04,15.31,79600.0,15.05,15.31,15.04,15.31,79600.0
2008-12-12 13:00:00,15.31,15.47,15.31,15.44,95600.0,15.31,15.47,15.31,15.44,95600.0
2008-12-12 13:30:00,15.47,15.49,15.33,15.4,79800.0,15.47,15.49,15.33,15.4,79800.0
2008-12-12 14:00:00,15.4,15.55,15.31,15.47,108400.0,15.4,15.55,15.31,15.47,108400.0
2008-12-12 14:30:00,15.47,15.67,15.38,15.62,106200.0,15.47,15.67,15.38,15.62,106200.0
2008-12-12 15:00:00,15.62,15.73,15.47,15.59,108400.0,15.62,15.73,15.47,15.59,108400.0
2008-12-12 15:30:00,15.59,15.73,15.46,15.68,207600.0,15.59,15.73,15.46,15.68,207600.0
2008-12-15 09:30:00,15.7,15.84,15.49,15.6,67200.0,15.7,15.84,15.49,15.6,67200.0
2008-12-15 10:00:00,15.59,15.65,15.49,15.54,122000.0,15.59,15.65,15.49,15.54,122000.0
2008-12-15 10:30:00,15.5,15.59,15.25,15.28,58200.0,15.5,15.59,15.25,15.28,58200.0
2008-12-15 11:00:00,15.28,15.51,15.25,15.48,111400.0,15.28,15.51,15.25,15.48,111400.0
2008-12-15 11:30:00,15.47,15.63,15.4,15.55,55800.0,15.47,15.63,15.4,15.55,55800.0
2008-12-15 12:00:00,15.54,15.56,15.47,15.51,28400.0,15.54,15.56,15.47,15.51,28400.0
2008-12-15 12:30:00,15.5,15.52,15.42,15.49,46800.0,15.5,15.52,15.42,15.49,46800.0
2008-12-15 13:00:00,15.47,15.56,15.4,15.52,61400.0,15.47,15.56,15.4,15.52,61400.0
2008-12-15 13:30:00,15.51,15.51,15.43,15.47,125400.0,15.51,15.51,15.43,15.47,125400.0
2008-12-15 14:00:00,15.47,15.55,15.43,15.45,67600.0,15.47,15.55,15.43,15.45,67600.0
2008-12-15 14:30:00,15.44,15.49,15.36,15.44,90600.0,15.44,15.49,15.36,15.44,90600.0
2008-12-15 15:00:00,15.44,15.49,15.29,15.35,178800.0,15.44,15.49,15.29,15.35,178800.0
2008-12-15 15:30:00,15.35,15.67,15.29,15.46,186000.0,15.35,15.67,15.29,15.46,186000.0
2008-12-16 09:30:00,15.47,15.83,15.45,15.71,89600.0,15.47,15.83,15.45,15.71,89600.0
2008-12-16 10:00:00,15.7,15.92,15.7,15.87,62800.0,15.7,15.92,15.7,15.87,62800.0
2008-12-16 10:30:00,15.85,15.9,15.76,15.9,50400.0,15.85,15.9,15.76,15.9,50400.0
2008-12-16 11:00:00,15.9,15.94,15.86,15.9,51600.0,15.9,15.94,15.86,15.9,51600.0
2008-12-16 11:30:00,15.9,16.0,15.88,15.96,47000.0,15.9,16.0,15.88,15.96,47000.0
2008-12-16 12:00:00,15.95,15.97,15.93,15.94,28800.0,15.95,15.97,15.93,15.94,28800.0
2008-12-16 12:30:00,15.94,16.0,15.93,15.93,43200.0,15.94,16.0,15.93,15.93,43200.0
2008-12-16 13:00:00,15.93,15.99,15.88,15.98,32600.0,15.93,15.99,15.88,15.98,32600.0
2008-12-16 13:30:00,15.97,15.99,15.93,15.97,53200.0,15.97,15.99,15.93,15.97,53200.0
2008-12-16 14:00:00,15.97,16.1,15.94,16.05,74400.0,15.97,16.1,15.94,16.05,74400.0
2008-12-16 14:30:00,16.06,16.18,15.91,16.13,137200.0,16.06,16.18,15.91,16.13,137200.0
2008-12-16 15:00:00,16.13,16.35,15.99,16.32,183000.0,16.13,16.35,15.99,16.32,183000.0
2008-12-16 15:30:00,16.31,16.54,16.23,16.5,218800.0,16.31,16.54,16.23,16.5,218800.0
2008-12-17 09:30:00,16.48,16.54,16.05,16.5,210400.0,16.48,16.54,16.05,16.5,210400.0
2008-12-17 10:00:00,16.49,16.5,16.21,16.34,118800.0,16.49,16.5,16.21,16.34,118800.0
2008-12-17 10:30:00,16.3,16.44,16.3,16.43,74400.0,16.3,16.44,16.3,16.43,74400.0
2008-12-17 11:00:00,16.43,16.55,16.43,16.5,89000.0,16.43,16.55,16.43,16.5,89000.0
2008-12-17 11:30:00,16.47,16.75,16.47,16.71,81800.0,16.47,16.75,16.47,16.71,81800.0
2008-12-17 12:00:00,16.72,16.93,16.7,16.92,93600.0,16.72,16.93,16.7,16.92,93600.0
2008-12-17 12:30:00,16.92,17.06,16.9,17.03,112600.0,16.92,17.06,16.9,17.03,112600.0
2008-12-17 13:00:00,17.03,17.16,17.0,17.08,102800.0,17.03,17.16,17.0,17.08,102800.0
2008-12-17 13:30:00,17.08,17.31,17.05,17.23,129800.0,17.08,17.31,17.05,17.23,129800.0
2008-12-17 14:00:00,17.23,17.35,17.16,17.16,143000.0,17.23,17.35,17.16,17.16,143000.0
2008-12-17 14:30:00,17.13,17.33,17.07,17.32,182000.0,17.13,17.33,17.07,17.32,182000.0
2008-12-17 15:00:00,17.32,17.43,17.32,17.39,146200.0,17.32,17.43,17.32,17.39,146200.0
2008-12-17 15:30:00,17.39,17.43,17.27,17.36,248800.0,17.39,17.43,17.27,17.36,248800.0
2008-12-18 09:30:00,17.45,17.6,17.28,17.4,55600.0,17.45,17.6,17.28,17.4,55600.0
2008-12-18 10:00:00,17.4,17.66,17.4,17.58,41800.0,17.4,17.66,17.4,17.58,41800.0
2008-12-18 10:30:00,17.59,17.6,17.46,17.53,73800.0,17.59,17.6,17.46,17.53,73800.0
2008-12-18 11:00:00,17.53,17.53,17.33,17.39,104800.0,17.53,17.53,17.33,17.39,104800.0
2008-12-18 11:30:00,17.4,17.46,17.33,17.45,54400.0,17.4,17.46,17.33,17.45,54400.0
2008-12-18 12:00:00,17.45,17.52,17.39,17.39,36400.0,17.45,17.52,17.39,17.39,36400.0
2008-12-18 12:30:00,17.39,17.47,17.39,17.42,53000.0,17.39,17.47,17.39,17.42,53000.0
2008-12-18 13:00:00,17.41,17.49,17.41,17.43,51000.0,17.41,17.49,17.41,17.43,51000.0
2008-12-18 13:30:00,17.43,17.47,17.38,17.45,50000.0,17.43,17.47,17.38,17.45,50000.0
2008-12-18 14:00:00,17.43,17.5,17.42,17.47,122800.0,17.43,17.5,17.42,17.47,122800.0
2008-12-18 14:30:00,17.47,17.5,17.39,17.43,124200.0,17.47,17.5,17.39,17.43,124200.0
2008-12-18 15:00:00,17.41,17.41,17.05,17.07,133600.0,17.41,17.41,17.05,17.07,133600.0
2008-12-18 15:30:00,17.07,17.36,17.05,17.35,205200.0,17.07,17.36,17.05,17.35,205200.0
2008-12-19 09:30:00,17.56,17.92,17.05,17.49,250400.0,17.56,17.92,17.05,17.49,250400.0
2008-12-19 10:00:00,17.48,17.67,17.44,17.58,53800.0,17.48,17.67,17.44,17.58,53800.0
2008-12-19 10:30:00,17.58,17.59,17.42,17.45,83800.0,17.58,17.59,17.42,17.45,83800.0
2008-12-19 11:00:00,17.45,17.48,17.31,17.38,74800.0,17.45,17.48,17.31,17.38,74800.0
2008-12-19 11:30:00,17.39,17.45,17.18,17.18,41600.0,17.39,17.45,17.18,17.18,41600.0
2008-12-19 12:00:00,17.16,17.22,17.1,17.22,47800.0,17.16,17.22,17.1,17.22,47800.0
2008-12-19 12:30:00,17.23,17.29,17.22,17.28,31400.0,17.23,17.29,17.22,17.28,31400.0
2008-12-19 13:00:00,17.28,17.31,17.24,17.3,59800.0,17.28,17.31,17.24,17.3,59800.0
2008-12-19 13:30:00,17.31,17.35,17.29,17.33,60200.0,17.31,17.35,17.29,17.33,60200.0
2008-12-19 14:00:00,17.32,17.37,17.22,17.25,41000.0,17.32,17.37,17.22,17.25,41000.0
2008-12-19 14:30:00,17.25,17.29,17.16,17.18,60400.0,17.25,17.29,17.16,17.18,60400.0
2008-12-19 15:00:00,17.18,17.26,17.13,17.21,94400.0,17.18,17.26,17.13,17.21,94400.0
2008-12-19 15:30:00,17.21,17.26,17.09,17.17,143800.0,17.21,17.26,17.09,17.17,143800.0
2008-12-22 09:30:00,17.07,17.54,16.91,17.17,59400.0,17.07,17.54,16.91,17.17,59400.0
2008-12-22 10:00:00,17.17,17.23,17.11,17.19,29800.0,17.17,17.23,17.11,17.19,29800.0
2008-12-22 10:30:00,17.22,17.23,17.14,17.14,34000.0,17.22,17.23,17.14,17.14,34000.0
2008-12-22 11:00:00,17.14,17.15,17.0,17.02,62600.0,17.14,17.15,17.0,17.02,62600.0
2008-12-22 11:30:00,17.0,17.0,16.85,16.98,54800.0,17.0,17.0,16.85,16.98,54800.0
2008-12-22 12:00:00,17.0,17.02,16.82,16.85,60400.0,17.0,17.02,16.82,16.85,60400.0
2008-12-22 12:30:00,16.85,16.96,16.79,16.92,30000.0,16.85,16.96,16.79,16.92,30000.0
2008-12-22 13:00:00,16.92,16.94,16.78,16.78,89600.0,16.92,16.94,16.78,16.78,89600.0
2008-12-22 13:30:00,16.78,16.8,16.71,16.72,42400.0,16.78,16.8,16.71,16.72,42400.0
2008-12-22 14:00:00,16.75,16.8,16.61,16.64,29000.0,16.75,16.8,16.61,16.64,29000.0
2008-12-22 14:30:00,16.63,16.73,16.57,16.6,58200.0,16.63,16.73,16.57,16.6,58200.0
2008-12-22 15:00:00,16.6,16.63,16.53,16.56,59800.0,16.6,16.63,16.53,16.56,59800.0
2008-12-22 15:30:00,16.55,16.87,16.55,16.86,184600.0,16.55,16.87,16.55,16.86,184600.0
2008-12-23 09:30:00,16.6,17.18,16.5,17.13,75600.0,16.6,17.18,16.5,17.13,75600.0
2008-12-23 10:00:00,17.12,17.14,17.01,17.07,35600.0,17.12,17.14,17.01,17.07,35600.0
2008-12-23 10:30:00,17.09,17.15,17.06,17.1,60600.0,17.09,17.15,17.06,17.1,60600.0
2008-12-23 11:00:00,17.09,17.13,17.07,17.11,47200.0,17.09,17.13,17.07,17.11,47200.0
2008-12-23 11:30:00,17.12,17.16,17.07,17.08,39400.0,17.12,17.16,17.07,17.08,39400.0
2008-12-23 12:00:00,17.06,17.18,17.06,17.09,63200.0,17.06,17.18,17.06,17.09,63200.0
2008-12-23 12:30:00,17.08,17.1,16.95,16.99,53400.0,17.08,17.1,16.95,16.99,53400.0
2008-12-23 13:00:00,16.98,17.0,16.93,16.96,37800.0,16.98,17.0,16.93,16.96,37800.0
2008-12-23 13:30:00,16.97,16.98,16.87,16.96,40400.0,16.97,16.98,16.87,16.96,40400.0
2008-12-23 14:00:00,16.97,17.05,16.96,17.0,25200.0,16.97,17.05,16.96,17.0,25200.0
2008-12-23 14:30:00,17.02,17.03,16.88,16.92,73200.0,17.02,17.03,16.88,16.92,73200.0
2008-12-23 15:00:00,16.92,17.01,16.84,16.99,39400.0,16.92,17.01,16.84,16.99,39400.0
2008-12-23 15:30:00,16.97,17.03,16.88,16.91,63000.0,16.97,17.03,16.88,16.91,63000.0
2008-12-24 09:30:00,16.91,16.99,16.75,16.82,36400.0,16.91,16.99,16.75,16.82,36400.0
2008-12-24 10:00:00,16.8,17.02,16.79,17.01,25400.0,16.8,17.02,16.79,17.01,25400.0
2008-12-24 10:30:00,17.0,17.05,16.98,17.02,11200.0,17.0,17.05,16.98,17.02,11200.0
2008-12-24 11:00:00,17.02,17.03,16.98,16.99,15800.0,17.02,17.03,16.98,16.99,15800.0
2008-12-24 11:30:00,16.98,17.0,16.93,16.99,20400.0,16.98,17.0,16.93,16.99,20400.0
2008-12-24 12:00:00,16.99,17.08,16.99,17.08,20800.0,16.99,17.08,16.99,17.08,20800.0
2008-12-24 12:30:00,17.07,17.07,17.0,17.05,23400.0,17.07,17.07,17.0,17.05,23400.0
2008-12-26 09:30:00,17.05,17.34,16.86,16.88,18800.0,17.05,17.34,16.86,16.88,18800.0
2008-12-26 10:00:00,16.88,17.0,16.88,16.98,13800.0,16.88,17.0,16.88,16.98,13800.0
2008-12-26 10:30:00,16.97,16.99,16.92,16.94,12800.0,16.97,16.99,16.92,16.94,12800.0
2008-12-26 11:00:00,16.93,17.0,16.92,16.98,7200.0,16.93,17.0,16.92,16.98,7200.0
2008-12-26 11:30:00,16.98,17.07,16.98,17.05,6600.0,16.98,17.07,16.98,17.05,6600.0
2008-12-26 12:00:00,17.05,17.09,17.03,17.03,9000.0,17.05,17.09,17.03,17.03,9000.0
2008-12-26 12:30:00,17.03,17.04,16.94,16.95,14000.0,17.03,17.04,16.94,16.95,14000.0
2008-12-26 13:00:00,16.93,16.93,16.9,16.9,11800.0,16.93,16.93,16.9,16.9,11800.0
2008-12-26 13:30:00,16.9,17.02,16.9,16.99,13000.0,16.9,17.02,16.9,16.99,13000.0
2008-12-26 14:00:00,17.02,17.06,17.02,17.06,5200.0,17.02,17.06,17.02,17.06,5200.0
2008-12-26 14:30:00,17.07,17.13,17.07,17.1,11200.0,17.07,17.13,17.07,17.1,11200.0
2008-12-26 15:00:00,17.1,17.18,17.08,17.18,16600.0,17.1,17.18,17.08,17.18,16600.0
2008-12-26 15:30:00,17.18,17.21,17.14,17.21,46400.0,17.18,17.21,17.14,17.21,46400.0
2008-12-29 09:30:00,17.27,17.27,16.96,17.02,33800.0,17.27,17.27,16.96,17.02,33800.0
2008-12-29 10:00:00,17.04,17.07,16.9,16.96,39000.0,17.04,17.07,16.9,16.96,39000.0
2008-12-29 10:30:00,16.97,16.99,16.82,16.83,10600.0,16.97,16.99,16.82,16.83,10600.0
2008-12-29 11:00:00,16.83,16.83,16.67,16.67,27600.0,16.83,16.83,16.67,16.67,27600.0
2008-12-29 11:30:00,16.68,16.68,16.6,16.67,33800.0,16.68,16.68,16.6,16.67,33800.0
2008-12-29 12:00:00,16.67,16.75,16.67,16.71,17800.0,16.67,16.75,16.67,16.71,17800.0
2008-12-29 12:30:00,16.72,16.74,16.7,16.7,13400.0,16.72,16.74,16.7,16.7,13400.0
2008-12-29 13:00:00,16.69,16.69,16.63,16.66,20200.0,16.69,16.69,16.63,16.66,20200.0
2008-12-29 13:30:00,16.66,16.75,16.65,16.73,14600.0,16.66,16.75,16.65,16.73,14600.0
2008-12-29 14:00:00,16.7,16.81,16.66,16.74,23800.0,16.7,16.81,16.66,16.74,23800.0
2008-12-29 14:30:00,16.79,16.84,16.74,16.84,26800.0,16.79,16.84,16.74,16.84,26800.0
2008-12-29 15:00:00,16.83,16.93,16.8,16.91,67600.0,16.83,16.93,16.8,16.91,67600.0
2008-12-29 15:30:00,16.9,16.98,16.86,16.98,74400.0,16.9,16.98,16.86,16.98,74400.0
2008-12-30 09:30:00,17.03,17.28,16.57,17.2,48000.0,17.03,17.28,16.57,17.2,48000.0
2008-12-30 10:00:00,17.2,17.3,17.18,17.23,45000.0,17.2,17.3,17.18,17.23,45000.0
2008-12-30 10:30:00,17.23,17.46,17.22,17.42,42600.0,17.23,17.46,17.22,17.42,42600.0
2008-12-30 11:00:00,17.41,17.56,17.41,17.53,42200.0,17.41,17.56,17.41,17.53,42200.0
2008-12-30 11:30:00,17.53,17.78,17.53,17.68,156200.0,17.53,17.78,17.53,17.68,156200.0
2008-12-30 12:00:00,17.68,17.73,17.66,17.68,39800.0,17.68,17.73,17.66,17.68,39800.0
2008-12-30 12:30:00,17.67,17.75,17.61,17.74,38400.0,17.67,17.75,17.61,17.74,38400.0
2008-12-30 13:00:00,17.73,17.73,17.55,17.6,54400.0,17.73,17.73,17.55,17.6,54400.0
2008-12-30 13:30:00,17.6,17.61,17.51,17.51,48000.0,17.6,17.61,17.51,17.51,48000.0
2008-12-30 14:00:00,17.5,17.63,17.5,17.61,50000.0,17.5,17.63,17.5,17.61,50000.0
2008-12-30 14:30:00,17.61,17.67,17.6,17.65,35800.0,17.61,17.67,17.6,17.65,35800.0
2008-12-30 15:00:00,17.66,17.74,17.65,17.72,57400.0,17.66,17.74,17.65,17.72,57400.0
2008-12-30 15:30:00,17.72,17.9,17.71,17.85,85200.0,17.72,17.9,17.71,17.85,85200.0
2008-12-31 09:30:00,17.84,18.04,17.39,18.03,96400.0,17.84,18.04,17.39,18.03,96400.0
2008-12-31 10:00:00,18.04,18.14,18.0,18.07,36000.0,18.04,18.14,18.0,18.07,36000.0
2008-12-31 10:30:00,18.07,18.13,18.03,18.1,49600.0,18.07,18.13,18.03,18.1,49600.0
2008-12-31 11:00:00,18.09,18.13,18.06,18.1,24400.0,18.09,18.13,18.06,18.1,24400.0
2008-12-31 11:30:00,18.11,18.19,18.1,18.16,79400.0,18.11,18.19,18.1,18.16,79400.0
2008-12-31 12:00:00,18.16,18.17,18.15,18.16,44600.0,18.16,18.17,18.15,18.16,44600.0
2008-12-31 12:30:00,18.16,18.18,18.16,18.17,23000.0,18.16,18.18,18.16,18.17,23000.0
2008-12-31 13:00:00,18.17,18.18,18.15,18.16,49400.0,18.17,18.18,18.15,18.16,49400.0
2008-12-31 13:30:00,18.16,18.23,18.15,18.2,48200.0,18.16,18.23,18.15,18.2,48200.0
2008-12-31 14:00:00,18.2,18.22,18.16,18.17,33400.0,18.2,18.22,18.16,18.17,33400.0
2008-12-31 14:30:00,18.17,18.2,18.11,18.15,30400.0,18.17,18.2,18.11,18.15,30400.0
2008-12-31 15:00:00,18.14,18.15,18.09,18.13,102800.0,18.14,18.15,18.09,18.13,102800.0
2008-12-31 15:30:00,18.13,18.16,17.96,18.04,267600.0,18.13,18.16,17.96,18.04,267600.0
2009-01-02 09:30:00,18.12,18.16,17.62,17.71,61800.0,18.12,18.16,17.62,17.71,61800.0
2009-01-02 10:00:00,17.7,17.86,17.64,17.83,42000.0,17.7,17.86,17.64,17.83,42000.0
2009-01-02 10:30:00,17.83,17.94,17.79,17.9,96600.0,17.83,17.94,17.79,17.9,96600.0
2009-01-02 11:00:00,17.89,18.02,17.84,18.02,56600.0,17.89,18.02,17.84,18.02,56600.0
2009-01-02 11:30:00,18.03,18.11,18.03,18.05,15800.0,18.03,18.11,18.03,18.05,15800.0
2009-01-02 12:00:00,18.05,18.07,17.97,17.97,20800.0,18.05,18.07,17.97,17.97,20800.0
2009-01-02 12:30:00,18.0,18.07,18.0,18.04,15800.0,18.0,18.07,18.0,18.04,15800.0
2009-01-02 13:00:00,18.03,18.16,18.02,18.16,9200.0,18.03,18.16,18.02,18.16,9200.0
2009-01-02 13:30:00,18.16,18.17,18.11,18.16,26600.0,18.16,18.17,18.11,18.16,26600.0
2009-01-02 14:00:00,18.15,18.22,18.13,18.18,20600.0,18.15,18.22,18.13,18.18,20600.0
2009-01-02 14:30:00,18.21,18.32,18.21,18.31,31200.0,18.21,18.32,18.21,18.31,31200.0
2009-01-02 15:00:00,18.31,18.38,18.28,18.3,42200.0,18.31,18.38,18.28,18.3,42200.0
2009-01-02 15:30:00,18.32,18.35,18.23,18.25,120400.0,18.32,18.35,18.23,18.25,120400.0
2009-01-05 09:30:00,18.25,18.34,17.82,17.85,55800.0,18.25,18.34,17.82,17.85,55800.0
2009-01-05 10:00:00,17.85,17.85,17.52,17.65,142800.0,17.85,17.85,17.52,17.65,142800.0
2009-01-05 10:30:00,17.63,17.78,17.52,17.72,99000.0,17.63,17.78,17.52,17.72,99000.0
2009-01-05 11:00:00,17.72,17.73,17.63,17.66,39200.0,17.72,17.73,17.63,17.66,39200.0
2009-01-05 11:30:00,17.67,17.72,17.66,17.66,38400.0,17.67,17.72,17.66,17.66,38400.0
2009-01-05 12:00:00,17.65,17.68,17.59,17.65,99400.0,17.65,17.68,17.59,17.65,99400.0
2009-01-05 12:30:00,17.65,17.66,17.46,17.47,102200.0,17.65,17.66,17.46,17.47,102200.0
2009-01-05 13:00:00,17.5,17.53,17.47,17.5,115800.0,17.5,17.53,17.47,17.5,115800.0
2009-01-05 13:30:00,17.5,17.6,17.5,17.57,54000.0,17.5,17.6,17.5,17.57,54000.0
2009-01-05 14:00:00,17.58,17.61,17.46,17.48,61800.0,17.58,17.61,17.46,17.48,61800.0
2009-01-05 14:30:00,17.48,17.52,17.38,17.4,63200.0,17.48,17.52,17.38,17.4,63200.0
2009-01-05 15:00:00,17.41,17.5,17.34,17.36,85200.0,17.41,17.5,17.34,17.36,85200.0
2009-01-05 15:30:00,17.36,17.41,17.29,17.4,251200.0,17.36,17.41,17.29,17.4,251200.0
2009-01-06 09:30:00,16.25,16.68,15.54,16.46,1079200.0,16.25,16.68,15.54,16.46,1079200.0
2009-01-06 10:00:00,16.48,16.57,16.35,16.43,210000.0,16.48,16.57,16.35,16.43,210000.0
2009-01-06 10:30:00,16.45,16.52,16.28,16.32,174200.0,16.45,16.52,16.28,16.32,174200.0
2009-01-06 11:00:00,16.31,16.34,16.11,16.25,106000.0,16.31,16.34,16.11,16.25,106000.0
2009-01-06 11:30:00,16.25,16.38,16.24,16.32,68000.0,16.25,16.38,16.24,16.32,68000.0
2009-01-06 12:00:00,16.32,16.35,16.21,16.22,72400.0,16.32,16.35,16.21,16.22,72400.0
2009-01-06 12:30:00,16.21,16.41,16.2,16.36,62800.0,16.21,16.41,16.2,16.36,62800.0
2009-01-06 13:00:00,16.36,16.38,16.15,16.18,103000.0,16.36,16.38,16.15,16.18,103000.0
2009-01-06 13:30:00,16.18,16.24,16.15,16.2,66600.0,16.18,16.24,16.15,16.2,66600.0
2009-01-06 14:00:00,16.21,16.38,16.18,16.33,179600.0,16.21,16.38,16.18,16.33,179600.0
2009-01-06 14:30:00,16.35,16.53,16.33,16.52,134400.0,16.35,16.53,16.33,16.52,134400.0
2009-01-06 15:00:00,16.53,16.54,16.43,16.5,222200.0,16.53,16.54,16.43,16.5,222200.0
2009-01-06 15:30:00,16.5,16.53,16.39,16.52,272400.0,16.5,16.53,16.39,16.52,272400.0
2009-01-07 09:30:00,16.54,16.66,16.39,16.58,248000.0,16.54,16.66,16.39,16.58,248000.0
2009-01-07 10:00:00,16.58,16.59,16.36,16.43,172400.0,16.58,16.59,16.36,16.43,172400.0
2009-01-07 10:30:00,16.43,16.45,16.25,16.29,119800.0,16.43,16.45,16.25,16.29,119800.0
2009-01-07 11:00:00,16.29,16.33,16.22,16.3,75000.0,16.29,16.33,16.22,16.3,75000.0
2009-01-07 11:30:00,16.3,16.3,16.22,16.24,75200.0,16.3,16.3,16.22,16.24,75200.0
2009-01-07 12:00:00,16.23,16.25,16.1,16.15,128400.0,16.23,16.25,16.1,16.15,128400.0
2009-01-07 12:30:00,16.14,16.16,15.99,16.0,146200.0,16.14,16.16,15.99,16.0,146200.0
2009-01-07 13:00:00,16.02,16.09,15.96,16.03,134600.0,16.02,16.09,15.96,16.03,134600.0
2009-01-07 13:30:00,16.03,16.11,15.97,15.98,114000.0,16.03,16.11,15.97,15.98,114000.0
2009-01-07 14:00:00,15.98,16.05,15.9,15.96,94800.0,15.98,16.05,15.9,15.96,94800.0
2009-01-07 14:30:00,15.97,16.0,15.94,15.97,126200.0,15.97,16.0,15.94,15.97,126200.0
2009-01-07 15:00:00,15.97,16.08,15.93,16.08,120000.0,15.97,16.08,15.93,16.08,120000.0
2009-01-07 15:30:00,16.08,16.13,16.03,16.09,101200.0,16.08,16.13,16.03,16.09,101200.0
2009-01-08 09:30:00,16.25,16.43,15.89,15.9,136800.0,16.25,16.43,15.89,15.9,136800.0
2009-01-08 10:00:00,15.93,15.93,15.55,15.71,284800.0,15.93,15.93,15.55,15.71,284800.0
2009-01-08 10:30:00,15.72,15.85,15.6,15.76,148000.0,15.72,15.85,15.6,15.76,148000.0
2009-01-08 11:00:00,15.76,15.82,15.62,15.63,127000.0,15.76,15.82,15.62,15.63,127000.0
2009-01-08 11:30:00,15.63,15.74,15.6,15.6,78800.0,15.63,15.74,15.6,15.6,78800.0
2009-01-08 12:00:00,15.6,15.68,15.58,15.65,63200.0,15.6,15.68,15.58,15.65,63200.0
2009-01-08 12:30:00,15.65,15.76,15.63,15.63,81400.0,15.65,15.76,15.63,15.63,81400.0
2009-01-08 13:00:00,15.63,15.72,15.63,15.71,39600.0,15.63,15.72,15.63,15.71,39600.0
2009-01-08 13:30:00,15.71,15.78,15.68,15.68,48800.0,15.71,15.78,15.68,15.68,48800.0
2009-01-08 14:00:00,15.7,15.76,15.7,15.72,68400.0,15.7,15.76,15.7,15.72,68400.0
2009-01-08 14:30:00,15.72,15.87,15.7,15.85,72800.0,15.72,15.87,15.7,15.85,72800.0
2009-01-08 15:00:00,15.84,15.88,15.76,15.76,114600.0,15.84,15.88,15.76,15.76,114600.0
2009-01-08 15:30:00,15.77,15.79,15.71,15.74,244000.0,15.77,15.79,15.71,15.74,244000.0
2009-01-09 09:30:00,15.79,15.85,15.37,15.45,63400.0,15.79,15.85,15.37,15.45,63400.0
2009-01-09 10:00:00,15.45,15.6,15.44,15.53,87400.0,15.45,15.6,15.44,15.53,87400.0
2009-01-09 10:30:00,15.52,15.6,15.45,15.6,76800.0,15.52,15.6,15.45,15.6,76800.0
2009-01-09 11:00:00,15.6,15.78,15.59,15.73,75800.0,15.6,15.78,15.59,15.73,75800.0
2009-01-09 11:30:00,15.74,15.74,15.63,15.7,35600.0,15.74,15.74,15.63,15.7,35600.0
2009-01-09 12:00:00,15.72,15.82,15.65,15.68,65000.0,15.72,15.82,15.65,15.68,65000.0
2009-01-09 12:30:00,15.66,15.66,15.56,15.58,110800.0,15.66,15.66,15.56,15.58,110800.0
2009-01-09 13:00:00,15.58,15.63,15.49,15.55,78800.0,15.58,15.63,15.49,15.55,78800.0
2009-01-09 13:30:00,15.54,15.55,15.45,15.48,86000.0,15.54,15.55,15.45,15.48,86000.0
2009-01-09 14:00:00,15.49,15.58,15.49,15.52,55600.0,15.49,15.58,15.49,15.52,55600.0
2009-01-09 14:30:00,15.52,15.56,15.48,15.53,94800.0,15.52,15.56,15.48,15.53,94800.0
2009-01-09 15:00:00,15.53,15.57,15.36,15.44,133600.0,15.53,15.57,15.36,15.44,133600.0
2009-01-09 15:30:00,15.46,15.49,15.27,15.33,189000.0,15.46,15.49,15.27,15.33,189000.0
2009-01-12 09:30:00,15.26,15.46,15.13,15.2,105800.0,15.26,15.46,15.13,15.2,105800.0
2009-01-12 10:00:00,15.2,15.28,15.13,15.24,85000.0,15.2,15.28,15.13,15.24,85000.0
2009-01-12 10:30:00,15.24,15.37,15.21,15.33,75600.0,15.24,15.37,15.21,15.33,75600.0
2009-01-12 11:00:00,15.33,15.35,15.24,15.27,79200.0,15.33,15.35,15.24,15.27,79200.0
2009-01-12 11:30:00,15.27,15.28,15.04,15.04,134200.0,15.27,15.28,15.04,15.04,134200.0
2009-01-12 12:00:00,15.06,15.08,14.92,14.99,165200.0,15.06,15.08,14.92,14.99,165200.0
2009-01-12 12:30:00,14.99,15.05,14.83,14.86,150200.0,14.99,15.05,14.83,14.86,150200.0
2009-01-12 13:00:00,14.86,14.95,14.86,14.92,122000.0,14.86,14.95,14.86,14.92,122000.0
2009-01-12 13:30:00,14.92,15.05,14.92,15.0,126200.0,14.92,15.05,14.92,15.0,126200.0
2009-01-12 14:00:00,14.98,14.99,14.93,14.97,75800.0,14.98,14.99,14.93,14.97,75800.0
2009-01-12 14:30:00,14.97,14.97,14.84,14.94,74200.0,14.97,14.97,14.84,14.94,74200.0
2009-01-12 15:00:00,14.93,15.08,14.93,15.02,123200.0,14.93,15.08,14.93,15.02,123200.0
2009-01-12 15:30:00,15.03,15.06,14.91,15.02,278400.0,15.03,15.06,14.91,15.02,278400.0
2009-01-13 09:30:00,15.05,15.1,14.86,15.06,221400.0,15.05,15.1,14.86,15.06,221400.0
2009-01-13 10:00:00,15.06,15.22,15.03,15.22,114000.0,15.06,15.22,15.03,15.22,114000.0
2009-01-13 10:30:00,15.22,15.3,15.15,15.3,132600.0,15.22,15.3,15.15,15.3,132600.0
2009-01-13 11:00:00,15.27,15.4,15.2,15.39,168400.0,15.27,15.4,15.2,15.39,168400.0
2009-01-13 11:30:00,15.39,15.4,15.3,15.37,52400.0,15.39,15.4,15.3,15.37,52400.0
2009-01-13 12:00:00,15.37,15.37,15.3,15.36,100400.0,15.37,15.37,15.3,15.36,100400.0
2009-01-13 12:30:00,15.36,15.38,15.3,15.33,67600.0,15.36,15.38,15.3,15.33,67600.0
2009-01-13 13:00:00,15.34,15.38,15.25,15.29,97400.0,15.34,15.38,15.25,15.29,97400.0
2009-01-13 13:30:00,15.29,15.31,15.18,15.23,121800.0,15.29,15.31,15.18,15.23,121800.0
2009-01-13 14:00:00,15.23,15.31,15.21,15.29,52000.0,15.23,15.31,15.21,15.29,52000.0
2009-01-13 14:30:00,15.28,15.4,15.27,15.35,67000.0,15.28,15.4,15.27,15.35,67000.0
2009-01-13 15:00:00,15.34,15.4,15.28,15.37,99800.0,15.34,15.4,15.28,15.37,99800.0
2009-01-13 15:30:00,15.37,15.49,15.31,15.35,250600.0,15.37,15.49,15.31,15.35,250600.0
2009-01-14 09:30:00,15.12,15.17,14.99,15.01,74800.0,15.12,15.17,14.99,15.01,74800.0
2009-01-14 10:00:00,15.0,15.09,14.93,14.98,83800.0,15.0,15.09,14.93,14.98,83800.0
2009-01-14 10:30:00,14.96,15.0,14.82,14.98,153800.0,14.96,15.0,14.82,14.98,153800.0
2009-01-14 11:00:00,14.97,15.06,14.94,15.0,167200.0,14.97,15.06,14.94,15.0,167200.0
2009-01-14 11:30:00,15.0,15.06,14.97,15.0,107600.0,15.0,15.06,14.97,15.0,107600.0
2009-01-14 12:00:00,14.98,15.01,14.9,14.95,52600.0,14.98,15.01,14.9,14.95,52600.0
2009-01-14 12:30:00,14.96,14.96,14.85,14.89,90200.0,14.96,14.96,14.85,14.89,90200.0
2009-01-14 13:00:00,14.88,14.9,14.83,14.83,66400.0,14.88,14.9,14.83,14.83,66400.0
2009-01-14 13:30:00,14.84,14.87,14.81,14.85,137600.0,14.84,14.87,14.81,14.85,137600.0
2009-01-14 14:00:00,14.83,14.96,14.81,14.96,128600.0,14.83,14.96,14.81,14.96,128600.0
2009-01-14 14:30:00,14.95,15.02,14.95,15.0,121800.0,14.95,15.02,14.95,15.0,121800.0
2009-01-14 15:00:00,15.0,15.03,14.9,15.01,296200.0,15.0,15.03,14.9,15.01,296200.0
2009-01-14 15:30:00,15.01,15.13,14.96,14.98,217400.0,15.01,15.13,14.96,14.98,217400.0
2009-01-15 09:30:00,15.0,15.26,14.88,15.01,73000.0,15.0,15.26,14.88,15.01,73000.0
2009-01-15 10:00:00,15.01,15.03,14.93,15.0,171800.0,15.01,15.03,14.93,15.0,171800.0
2009-01-15 10:30:00,15.0,15.03,14.97,15.02,65600.0,15.0,15.03,14.97,15.02,65600.0
2009-01-15 11:00:00,15.01,15.03,14.97,15.0,81000.0,15.01,15.03,14.97,15.0,81000.0
2009-01-15 11:30:00,15.01,15.02,14.99,15.01,67200.0,15.01,15.02,14.99,15.01,67200.0
2009-01-15 12:00:00,15.01,15.02,14.98,14.99,82200.0,15.01,15.02,14.98,14.99,82200.0
2009-01-15 12:30:00,15.0,15.03,14.99,15.02,119200.0,15.0,15.03,14.99,15.02,119200.0
2009-01-15 13:00:00,15.02,15.09,15.0,15.09,56400.0,15.02,15.09,15.0,15.09,56400.0
2009-01-15 13:30:00,15.12,15.31,15.06,15.29,119600.0,15.12,15.31,15.06,15.29,119600.0
2009-01-15 14:00:00,15.29,15.5,15.27,15.48,191800.0,15.29,15.5,15.27,15.48,191800.0
2009-01-15 14:30:00,15.48,15.58,15.44,15.49,273000.0,15.48,15.58,15.44,15.49,273000.0
2009-01-15 15:00:00,15.48,15.55,15.34,15.35,225800.0,15.48,15.55,15.34,15.35,225800.0
2009-01-15 15:30:00,15.37,15.49,15.3,15.47,306000.0,15.37,15.49,15.3,15.47,306000.0
2009-01-16 09:30:00,15.5,15.72,15.22,15.5,285200.0,15.5,15.72,15.22,15.5,285200.0
2009-01-16 10:00:00,15.5,15.65,15.48,15.58,89200.0,15.5,15.65,15.48,15.58,89200.0
2009-01-16 10:30:00,15.59,15.67,15.53,15.63,84000.0,15.59,15.67,15.53,15.63,84000.0
2009-01-16 11:00:00,15.61,15.67,15.56,15.58,69600.0,15.61,15.67,15.56,15.58,69600.0
2009-01-16 11:30:00,15.61,15.62,15.46,15.51,50600.0,15.61,15.62,15.46,15.51,50600.0
2009-01-16 12:00:00,15.52,15.52,15.33,15.37,48000.0,15.52,15.52,15.33,15.37,48000.0
2009-01-16 12:30:00,15.37,15.49,15.35,15.48,74400.0,15.37,15.49,15.35,15.48,74400.0
2009-01-16 13:00:00,15.48,15.54,15.45,15.52,108200.0,15.48,15.54,15.45,15.52,108200.0
2009-01-16 13:30:00,15.52,15.65,15.49,15.63,69800.0,15.52,15.65,15.49,15.63,69800.0
2009-01-16 14:00:00,15.63,15.73,15.58,15.71,86200.0,15.63,15.73,15.58,15.71,86200.0
2009-01-16 14:30:00,15.73,15.86,15.63,15.82,117400.0,15.73,15.86,15.63,15.82,117400.0
2009-01-16 15:00:00,15.82,15.82,15.63,15.65,147000.0,15.82,15.82,15.63,15.65,147000.0
2009-01-16 15:30:00,15.63,15.79,15.63,15.74,134200.0,15.63,15.79,15.63,15.74,134200.0
2009-01-20 09:30:00,15.68,15.92,15.65,15.85,197000.0,15.68,15.92,15.65,15.85,197000.0
2009-01-20 10:00:00,15.85,16.07,15.76,16.05,235400.0,15.85,16.07,15.76,16.05,235400.0
2009-01-20 10:30:00,16.05,16.11,15.98,16.0,194000.0,16.05,16.11,15.98,16.0,194000.0
2009-01-20 11:00:00,16.0,16.0,15.86,15.88,180400.0,16.0,16.0,15.86,15.88,180400.0
2009-01-20 11:30:00,15.88,15.95,15.78,15.83,137200.0,15.88,15.95,15.78,15.83,137200.0
2009-01-20 12:00:00,15.84,15.95,15.82,15.85,144800.0,15.84,15.95,15.82,15.85,144800.0
2009-01-20 12:30:00,15.84,16.0,15.84,15.9,50200.0,15.84,16.0,15.84,15.9,50200.0
2009-01-20 13:00:00,15.88,15.99,15.87,15.96,52600.0,15.88,15.99,15.87,15.96,52600.0
2009-01-20 13:30:00,15.96,15.99,15.87,15.95,87000.0,15.96,15.99,15.87,15.95,87000.0
2009-01-20 14:00:00,15.95,15.97,15.87,15.97,98000.0,15.95,15.97,15.87,15.97,98000.0
2009-01-20 14:30:00,15.95,15.98,15.83,15.9,126000.0,15.95,15.98,15.83,15.9,126000.0
2009-01-20 15:00:00,15.91,15.91,15.73,15.73,417400.0,15.91,15.91,15.73,15.73,417400.0
2009-01-20 15:30:00,15.73,15.86,15.68,15.7,785600.0,15.73,15.86,15.68,15.7,785600.0
2009-01-21 09:30:00,15.84,16.13,15.75,15.92,222000.0,15.84,16.13,15.75,15.92,222000.0
2009-01-21 10:00:00,15.93,16.02,15.89,15.89,195800.0,15.93,16.02,15.89,15.89,195800.0
2009-01-21 10:30:00,15.88,15.99,15.85,15.85,177000.0,15.88,15.99,15.85,15.85,177000.0
2009-01-21 11:00:00,15.85,15.94,15.85,15.88,87800.0,15.85,15.94,15.85,15.88,87800.0
2009-01-21 11:30:00,15.88,15.95,15.85,15.88,79000.0,15.88,15.95,15.85,15.88,79000.0
2009-01-21 12:00:00,15.88,15.99,15.87,15.88,56400.0,15.88,15.99,15.87,15.88,56400.0
2009-01-21 12:30:00,15.89,15.94,15.87,15.91,96800.0,15.89,15.94,15.87,15.91,96800.0
2009-01-21 13:00:00,15.91,15.93,15.8,15.82,173600.0,15.91,15.93,15.8,15.82,173600.0
2009-01-21 13:30:00,15.83,15.96,15.82,15.92,121600.0,15.83,15.96,15.82,15.92,121600.0
2009-01-21 14:00:00,15.92,15.97,15.86,15.95,96000.0,15.92,15.97,15.86,15.95,96000.0
2009-01-21 14:30:00,15.96,15.99,15.91,15.96,90200.0,15.96,15.99,15.91,15.96,90200.0
2009-01-21 15:00:00,15.97,16.04,15.97,15.99,133200.0,15.97,16.04,15.97,15.99,133200.0
2009-01-21 15:30:00,15.99,16.16,15.97,16.11,308600.0,15.99,16.16,15.97,16.11,308600.0
2009-01-22 09:30:00,15.96,16.05,15.59,15.83,138600.0,15.96,16.05,15.59,15.83,138600.0
2009-01-22 10:00:00,15.81,15.99,15.78,15.83,36200.0,15.81,15.99,15.78,15.83,36200.0
2009-01-22 10:30:00,15.81,15.91,15.75,15.76,78200.0,15.81,15.91,15.75,15.76,78200.0
2009-01-22 11:00:00,15.77,15.86,15.7,15.71,91200.0,15.77,15.86,15.7,15.71,91200.0
2009-01-22 11:30:00,15.7,15.71,15.56,15.56,118400.0,15.7,15.71,15.56,15.56,118400.0
2009-01-22 12:00:00,15.56,15.62,15.55,15.59,75000.0,15.56,15.62,15.55,15.59,75000.0
2009-01-22 12:30:00,15.58,15.66,15.56,15.6,96600.0,15.58,15.66,15.56,15.6,96600.0
2009-01-22 13:00:00,15.61,15.69,15.58,15.61,39800.0,15.61,15.69,15.58,15.61,39800.0
2009-01-22 13:30:00,15.6,15.79,15.58,15.76,58800.0,15.6,15.79,15.58,15.76,58800.0
2009-01-22 14:00:00,15.77,15.93,15.72,15.8,118600.0,15.77,15.93,15.72,15.8,118600.0
2009-01-22 14:30:00,15.79,15.88,15.69,15.88,107400.0,15.79,15.88,15.69,15.88,107400.0
2009-01-22 15:00:00,15.88,15.89,15.61,15.7,152400.0,15.88,15.89,15.61,15.7,152400.0
2009-01-22 15:30:00,15.73,15.89,15.64,15.73,174000.0,15.73,15.89,15.64,15.73,174000.0
2009-01-23 09:30:00,15.63,15.76,15.3,15.45,64000.0,15.63,15.76,15.3,15.45,64000.0
2009-01-23 10:00:00,15.42,15.6,15.34,15.54,54000.0,15.42,15.6,15.34,15.54,54000.0
2009-01-23 10:30:00,15.51,15.51,15.31,15.38,84200.0,15.51,15.51,15.31,15.38,84200.0
2009-01-23 11:00:00,15.36,15.63,15.36,15.5,68000.0,15.36,15.63,15.36,15.5,68000.0
2009-01-23 11:30:00,15.52,15.6,15.35,15.37,47800.0,15.52,15.6,15.35,15.37,47800.0
2009-01-23 12:00:00,15.4,15.65,15.4,15.59,55000.0,15.4,15.65,15.4,15.59,55000.0
2009-01-23 12:30:00,15.58,15.58,15.39,15.46,47200.0,15.58,15.58,15.39,15.46,47200.0
2009-01-23 13:00:00,15.46,15.69,15.43,15.56,89200.0,15.46,15.69,15.43,15.56,89200.0
2009-01-23 13:30:00,15.56,15.7,15.56,15.68,53000.0,15.56,15.7,15.56,15.68,53000.0
2009-01-23 14:00:00,15.69,15.7,15.57,15.6,44600.0,15.69,15.7,15.57,15.6,44600.0
2009-01-23 14:30:00,15.59,15.59,15.39,15.46,76400.0,15.59,15.59,15.39,15.46,76400.0
2009-01-23 15:00:00,15.46,15.63,15.4,15.49,110200.0,15.46,15.63,15.4,15.49,110200.0
2009-01-23 15:30:00,15.48,15.62,15.44,15.59,116000.0,15.48,15.62,15.44,15.59,116000.0
2009-01-26 09:30:00,15.6,16.24,15.55,16.1,122200.0,15.6,16.24,15.55,16.1,122200.0
2009-01-26 10:00:00,16.1,16.27,16.04,16.05,159200.0,16.1,16.27,16.04,16.05,159200.0
2009-01-26 10:30:00,16.05,16.08,15.95,15.97,168400.0,16.05,16.08,15.95,15.97,168400.0
2009-01-26 11:00:00,15.97,15.99,15.87,15.95,71200.0,15.97,15.99,15.87,15.95,71200.0
2009-01-26 11:30:00,15.97,15.97,15.83,15.83,83400.0,15.97,15.97,15.83,15.83,83400.0
2009-01-26 12:00:00,15.83,15.96,15.82,15.9,36400.0,15.83,15.96,15.82,15.9,36400.0
2009-01-26 12:30:00,15.89,15.92,15.79,15.83,119800.0,15.89,15.92,15.79,15.83,119800.0
2009-01-26 13:00:00,15.84,15.9,15.78,15.83,56800.0,15.84,15.9,15.78,15.83,56800.0
2009-01-26 13:30:00,15.84,15.84,15.72,15.76,99200.0,15.84,15.84,15.72,15.76,99200.0
2009-01-26 14:00:00,15.77,15.77,15.56,15.6,95200.0,15.77,15.77,15.56,15.6,95200.0
2009-01-26 14:30:00,15.6,15.68,15.56,15.65,150600.0,15.6,15.68,15.56,15.65,150600.0
2009-01-26 15:00:00,15.67,15.79,15.65,15.69,102800.0,15.67,15.79,15.65,15.69,102800.0
2009-01-26 15:30:00,15.7,15.74,15.62,15.63,171200.0,15.7,15.74,15.62,15.63,171200.0
2009-01-27 09:30:00,15.75,15.95,15.54,15.74,123200.0,15.75,15.95,15.54,15.74,123200.0
2009-01-27 10:00:00,15.74,15.77,15.69,15.74,97800.0,15.74,15.77,15.69,15.74,97800.0
2009-01-27 10:30:00,15.74,15.8,15.7,15.8,53400.0,15.74,15.8,15.7,15.8,53400.0
2009-01-27 11:00:00,15.78,15.85,15.74,15.77,56000.0,15.78,15.85,15.74,15.77,56000.0
2009-01-27 11:30:00,15.78,15.79,15.71,15.72,107000.0,15.78,15.79,15.71,15.72,107000.0
2009-01-27 12:00:00,15.74,15.76,15.71,15.74,128600.0,15.74,15.76,15.71,15.74,128600.0
2009-01-27 12:30:00,15.75,15.76,15.69,15.72,80800.0,15.75,15.76,15.69,15.72,80800.0
2009-01-27 13:00:00,15.72,15.75,15.67,15.67,119400.0,15.72,15.75,15.67,15.67,119400.0
2009-01-27 13:30:00,15.67,15.81,15.65,15.74,87600.0,15.67,15.81,15.65,15.74,87600.0
2009-01-27 14:00:00,15.74,15.78,15.71,15.74,152000.0,15.74,15.78,15.71,15.74,152000.0
2009-01-27 14:30:00,15.71,15.79,15.71,15.77,59400.0,15.71,15.79,15.71,15.77,59400.0
2009-01-27 15:00:00,15.77,15.79,15.71,15.78,77600.0,15.77,15.79,15.71,15.78,77600.0
2009-01-27 15:30:00,15.77,15.81,15.74,15.74,199600.0,15.77,15.81,15.74,15.74,199600.0
2009-01-28 09:30:00,16.05,16.23,15.99,16.09,58400.0,16.05,16.23,15.99,16.09,58400.0
2009-01-28 10:00:00,16.09,16.13,15.99,16.02,129400.0,16.09,16.13,15.99,16.02,129400.0
2009-01-28 10:30:00,16.05,16.1,16.0,16.03,82200.0,16.05,16.1,16.0,16.03,82200.0
2009-01-28 11:00:00,16.03,16.05,15.97,16.02,88200.0,16.03,16.05,15.97,16.02,88200.0
2009-01-28 11:30:00,16.02,16.03,15.96,15.98,40800.0,16.02,16.03,15.96,15.98,40800.0
2009-01-28 12:00:00,15.96,16.08,15.96,16.03,67600.0,15.96,16.08,15.96,16.03,67600.0
2009-01-28 12:30:00,16.04,16.04,15.99,16.01,88600.0,16.04,16.04,15.99,16.01,88600.0
2009-01-28 13:00:00,16.0,16.04,15.96,16.02,77400.0,16.0,16.04,15.96,16.02,77400.0
2009-01-28 13:30:00,16.01,16.03,15.97,16.01,104400.0,16.01,16.03,15.97,16.01,104400.0
2009-01-28 14:00:00,16.0,16.13,15.99,16.05,122800.0,16.0,16.13,15.99,16.05,122800.0
2009-01-28 14:30:00,16.05,16.15,15.99,16.07,139800.0,16.05,16.15,15.99,16.07,139800.0
2009-01-28 15:00:00,16.07,16.07,15.94,16.02,90600.0,16.07,16.07,15.94,16.02,90600.0
2009-01-28 15:30:00,16.03,16.1,15.99,16.1,129600.0,16.03,16.1,15.99,16.1,129600.0
2009-01-29 09:30:00,15.93,16.08,15.78,15.99,241600.0,15.93,16.08,15.78,15.99,241600.0
2009-01-29 10:00:00,15.97,15.99,15.88,15.99,78400.0,15.97,15.99,15.88,15.99,78400.0
2009-01-29 10:30:00,16.02,16.03,15.93,15.99,85200.0,16.02,16.03,15.93,15.99,85200.0
2009-01-29 11:00:00,15.99,15.99,15.88,15.88,51400.0,15.99,15.99,15.88,15.88,51400.0
2009-01-29 11:30:00,15.88,15.93,15.84,15.92,46000.0,15.88,15.93,15.84,15.92,46000.0
2009-01-29 12:00:00,15.92,15.95,15.84,15.87,39000.0,15.92,15.95,15.84,15.87,39000.0
2009-01-29 12:30:00,15.87,15.95,15.84,15.85,43600.0,15.87,15.95,15.84,15.85,43600.0
2009-01-29 13:00:00,15.84,15.87,15.77,15.81,85200.0,15.84,15.87,15.77,15.81,85200.0
2009-01-29 13:30:00,15.81,15.83,15.59,15.69,123400.0,15.81,15.83,15.59,15.69,123400.0
2009-01-29 14:00:00,15.69,15.78,15.69,15.72,152800.0,15.69,15.78,15.69,15.72,152800.0
2009-01-29 14:30:00,15.72,15.72,15.61,15.63,266800.0,15.72,15.72,15.61,15.63,266800.0
2009-01-29 15:00:00,15.63,15.73,15.62,15.68,195800.0,15.63,15.73,15.62,15.68,195800.0
2009-01-29 15:30:00,15.68,15.73,15.6,15.66,351600.0,15.68,15.73,15.6,15.66,351600.0
2009-01-30 09:30:00,15.95,16.75,15.7,16.52,524800.0,15.95,16.75,15.7,16.52,524800.0
2009-01-30 10:00:00,16.52,16.52,16.04,16.2,634800.0,16.52,16.52,16.04,16.2,634800.0
2009-01-30 10:30:00,16.2,16.22,16.0,16.17,465800.0,16.2,16.22,16.0,16.17,465800.0
2009-01-30 11:00:00,16.15,16.21,15.93,16.04,270000.0,16.15,16.21,15.93,16.04,270000.0
2009-01-30 11:30:00,16.03,16.24,16.03,16.13,332800.0,16.03,16.24,16.03,16.13,332800.0
2009-01-30 12:00:00,16.14,16.21,16.06,16.18,198800.0,16.14,16.21,16.06,16.18,198800.0
2009-01-30 12:30:00,16.19,16.35,16.16,16.33,145000.0,16.19,16.35,16.16,16.33,145000.0
2009-01-30 13:00:00,16.36,16.4,16.18,16.28,279400.0,16.36,16.4,16.18,16.28,279400.0
2009-01-30 13:30:00,16.29,16.38,16.24,16.35,272400.0,16.29,16.38,16.24,16.35,272400.0
2009-01-30 14:00:00,16.35,16.38,16.29,16.34,133400.0,16.35,16.38,16.29,16.34,133400.0
2009-01-30 14:30:00,16.32,16.39,16.25,16.34,158000.0,16.32,16.39,16.25,16.34,158000.0
2009-01-30 15:00:00,16.34,16.38,16.29,16.35,217200.0,16.34,16.38,16.29,16.35,217200.0
2009-01-30 15:30:00,16.35,16.42,16.3,16.4,386400.0,16.35,16.42,16.3,16.4,386400.0
2009-02-02 09:30:00,16.24,16.33,16.1,16.11,144800.0,16.24,16.33,16.1,16.11,144800.0
2009-02-02 10:00:00,16.13,16.3,16.1,16.12,209600.0,16.13,16.3,16.1,16.12,209600.0
2009-02-02 10:30:00,16.12,16.28,16.08,16.25,163200.0,16.12,16.28,16.08,16.25,163200.0
2009-02-02 11:00:00,16.25,16.28,16.15,16.25,118800.0,16.25,16.28,16.15,16.25,118800.0
2009-02-02 11:30:00,16.25,16.3,16.15,16.2,141000.0,16.25,16.3,16.15,16.2,141000.0
2009-02-02 12:00:00,16.2,16.35,16.2,16.25,110000.0,16.2,16.35,16.2,16.25,110000.0
2009-02-02 12:30:00,16.26,16.32,16.2,16.32,146800.0,16.26,16.32,16.2,16.32,146800.0
2009-02-02 13:00:00,16.33,16.33,16.23,16.25,82800.0,16.33,16.33,16.23,16.25,82800.0
2009-02-02 13:30:00,16.26,16.27,16.2,16.24,89200.0,16.26,16.27,16.2,16.24,89200.0
2009-02-02 14:00:00,16.24,16.26,16.21,16.25,110200.0,16.24,16.26,16.21,16.25,110200.0
2009-02-02 14:30:00,16.24,16.28,16.21,16.23,120800.0,16.24,16.28,16.21,16.23,120800.0
2009-02-02 15:00:00,16.23,16.31,16.22,16.28,177600.0,16.23,16.31,16.22,16.28,177600.0
2009-02-02 15:30:00,16.29,16.33,16.25,16.28,288200.0,16.29,16.33,16.25,16.28,288200.0
2009-02-03 09:30:00,16.28,16.36,16.14,16.14,116600.0,16.28,16.36,16.14,16.14,116600.0
2009-02-03 10:00:00,16.15,16.18,16.06,16.12,201400.0,16.15,16.18,16.06,16.12,201400.0
2009-02-03 10:30:00,16.11,16.13,16.09,16.1,294200.0,16.11,16.13,16.09,16.1,294200.0
2009-02-03 11:00:00,16.1,16.18,16.06,16.14,68800.0,16.1,16.18,16.06,16.14,68800.0
2009-02-03 11:30:00,16.14,16.16,16.11,16.15,51200.0,16.14,16.16,16.11,16.15,51200.0
2009-02-03 12:00:00,16.15,16.15,16.11,16.11,57200.0,16.15,16.15,16.11,16.11,57200.0
2009-02-03 12:30:00,16.11,16.13,16.11,16.12,67400.0,16.11,16.13,16.11,16.12,67400.0
2009-02-03 13:00:00,16.11,16.15,16.11,16.13,85000.0,16.11,16.15,16.11,16.13,85000.0
2009-02-03 13:30:00,16.13,16.16,16.11,16.14,162600.0,16.13,16.16,16.11,16.14,162600.0
2009-02-03 14:00:00,16.14,16.23,16.13,16.17,169800.0,16.14,16.23,16.13,16.17,169800.0
2009-02-03 14:30:00,16.18,16.23,16.16,16.18,111800.0,16.18,16.23,16.16,16.18,111800.0
2009-02-03 15:00:00,16.18,16.35,16.18,16.3,201600.0,16.18,16.35,16.18,16.3,201600.0
2009-02-03 15:30:00,16.3,16.36,16.26,16.29,166200.0,16.3,16.36,16.26,16.29,166200.0
2009-02-04 09:30:00,16.28,16.5,16.14,16.41,25000.0,16.28,16.5,16.14,16.41,25000.0
2009-02-04 10:00:00,16.47,16.5,16.38,16.42,119200.0,16.47,16.5,16.38,16.42,119200.0
2009-02-04 10:30:00,16.42,16.49,16.38,16.49,49800.0,16.42,16.49,16.38,16.49,49800.0
2009-02-04 11:00:00,16.49,16.52,16.46,16.49,46600.0,16.49,16.52,16.46,16.49,46600.0
2009-02-04 11:30:00,16.49,16.49,16.43,16.43,38200.0,16.49,16.49,16.43,16.43,38200.0
2009-02-04 12:00:00,16.44,16.5,16.44,16.5,22200.0,16.44,16.5,16.44,16.5,22200.0
2009-02-04 12:30:00,16.5,16.52,16.47,16.48,41400.0,16.5,16.52,16.47,16.48,41400.0
2009-02-04 13:00:00,16.48,16.63,16.46,16.6,100000.0,16.48,16.63,16.46,16.6,100000.0
2009-02-04 13:30:00,16.61,16.61,16.33,16.43,71200.0,16.61,16.61,16.33,16.43,71200.0
2009-02-04 14:00:00,16.43,16.48,16.39,16.45,95400.0,16.43,16.48,16.39,16.45,95400.0
2009-02-04 14:30:00,16.43,16.44,16.36,16.43,146000.0,16.43,16.44,16.36,16.43,146000.0
2009-02-04 15:00:00,16.43,16.48,16.34,16.42,181600.0,16.43,16.48,16.34,16.42,181600.0
2009-02-04 15:30:00,16.42,16.45,16.39,16.43,161000.0,16.42,16.45,16.39,16.43,161000.0
2009-02-05 09:30:00,16.35,16.53,16.27,16.33,48400.0,16.35,16.53,16.27,16.33,48400.0
2009-02-05 10:00:00,16.33,16.47,16.33,16.4,60600.0,16.33,16.47,16.33,16.4,60600.0
2009-02-05 10:30:00,16.4,16.66,16.4,16.61,106600.0,16.4,16.66,16.4,16.61,106600.0
2009-02-05 11:00:00,16.6,16.7,16.58,16.68,50600.0,16.6,16.7,16.58,16.68,50600.0
2009-02-05 11:30:00,16.67,16.69,16.57,16.69,45000.0,16.67,16.69,16.57,16.69,45000.0
2009-02-05 12:00:00,16.68,16.82,16.68,16.68,37600.0,16.68,16.82,16.68,16.68,37600.0
2009-02-05 12:30:00,16.66,16.69,16.61,16.69,47000.0,16.66,16.69,16.61,16.69,47000.0
2009-02-05 13:00:00,16.68,16.72,16.55,16.55,30400.0,16.68,16.72,16.55,16.55,30400.0
2009-02-05 13:30:00,16.54,16.65,16.54,16.61,38600.0,16.54,16.65,16.54,16.61,38600.0
2009-02-05 14:00:00,16.6,16.68,16.57,16.65,80000.0,16.6,16.68,16.57,16.65,80000.0
2009-02-05 14:30:00,16.68,16.68,16.57,16.57,77800.0,16.68,16.68,16.57,16.57,77800.0
2009-02-05 15:00:00,16.59,16.66,16.52,16.62,89000.0,16.59,16.66,16.52,16.62,89000.0
2009-02-05 15:30:00,16.62,16.72,16.6,16.62,150800.0,16.62,16.72,16.6,16.62,150800.0
2009-02-06 09:30:00,16.71,17.11,16.67,17.11,85400.0,16.71,17.11,16.67,17.11,85400.0
2009-02-06 10:00:00,17.1,17.1,16.89,17.0,112000.0,17.1,17.1,16.89,17.0,112000.0
2009-02-06 10:30:00,17.0,17.0,16.86,16.95,95600.0,17.0,17.0,16.86,16.95,95600.0
2009-02-06 11:00:00,16.95,17.07,16.95,17.02,111800.0,16.95,17.07,16.95,17.02,111800.0
2009-02-06 11:30:00,17.02,17.1,17.02,17.09,82200.0,17.02,17.1,17.02,17.09,82200.0
2009-02-06 12:00:00,17.07,17.15,17.04,17.14,115800.0,17.07,17.15,17.04,17.14,115800.0
2009-02-06 12:30:00,17.14,17.27,17.13,17.25,88000.0,17.14,17.27,17.13,17.25,88000.0
2009-02-06 13:00:00,17.25,17.38,17.23,17.38,80600.0,17.25,17.38,17.23,17.38,80600.0
2009-02-06 13:30:00,17.37,17.48,17.36,17.43,319800.0,17.37,17.48,17.36,17.43,319800.0
2009-02-06 14:00:00,17.43,17.47,17.35,17.39,230400.0,17.43,17.47,17.35,17.39,230400.0
2009-02-06 14:30:00,17.39,17.45,17.35,17.36,233000.0,17.39,17.45,17.35,17.36,233000.0
2009-02-06 15:00:00,17.35,17.36,17.22,17.28,190000.0,17.35,17.36,17.22,17.28,190000.0
2009-02-06 15:30:00,17.28,17.36,17.27,17.32,146000.0,17.28,17.36,17.27,17.32,146000.0
2009-02-09 09:30:00,17.24,17.5,17.24,17.3,128600.0,17.24,17.5,17.24,17.3,128600.0
2009-02-09 10:00:00,17.3,17.34,17.24,17.31,124000.0,17.3,17.34,17.24,17.31,124000.0
2009-02-09 10:30:00,17.31,17.49,17.31,17.45,118400.0,17.31,17.49,17.31,17.45,118400.0
2009-02-09 11:00:00,17.45,17.53,17.38,17.38,92400.0,17.45,17.53,17.38,17.38,92400.0
2009-02-09 11:30:00,17.4,17.48,17.36,17.4,109400.0,17.4,17.48,17.36,17.4,109400.0
2009-02-09 12:00:00,17.38,17.44,17.29,17.38,102400.0,17.38,17.44,17.29,17.38,102400.0
2009-02-09 12:30:00,17.38,17.42,17.32,17.38,37800.0,17.38,17.42,17.32,17.38,37800.0
2009-02-09 13:00:00,17.37,17.51,17.36,17.36,84800.0,17.37,17.51,17.36,17.36,84800.0
2009-02-09 13:30:00,17.38,17.38,17.29,17.36,84000.0,17.38,17.38,17.29,17.36,84000.0
2009-02-09 14:00:00,17.38,17.39,17.33,17.34,94600.0,17.38,17.39,17.33,17.34,94600.0
2009-02-09 14:30:00,17.33,17.36,17.27,17.35,60000.0,17.33,17.36,17.27,17.35,60000.0
2009-02-09 15:00:00,17.34,17.44,17.3,17.36,95800.0,17.34,17.44,17.3,17.36,95800.0
2009-02-09 15:30:00,17.36,17.37,17.26,17.3,146400.0,17.36,17.37,17.26,17.3,146400.0
2009-02-10 09:30:00,17.27,17.46,17.14,17.28,57400.0,17.27,17.46,17.14,17.28,57400.0
2009-02-10 10:00:00,17.26,17.38,17.25,17.25,50000.0,17.26,17.38,17.25,17.25,50000.0
2009-02-10 10:30:00,17.25,17.37,17.25,17.31,48200.0,17.25,17.37,17.25,17.31,48200.0
2009-02-10 11:00:00,17.3,17.36,17.19,17.3,132600.0,17.3,17.36,17.19,17.3,132600.0
2009-02-10 11:30:00,17.3,17.3,16.98,16.98,102000.0,17.3,17.3,16.98,16.98,102000.0
2009-02-10 12:00:00,16.99,17.1,16.98,17.01,46000.0,16.99,17.1,16.98,17.01,46000.0
2009-02-10 12:30:00,17.01,17.11,17.0,17.05,22800.0,17.01,17.11,17.0,17.05,22800.0
2009-02-10 13:00:00,17.05,17.06,16.9,17.01,45800.0,17.05,17.06,16.9,17.01,45800.0
2009-02-10 13:30:00,16.99,17.0,16.93,16.93,38600.0,16.99,17.0,16.93,16.93,38600.0
2009-02-10 14:00:00,16.93,17.01,16.82,16.83,38000.0,16.93,17.01,16.82,16.83,38000.0
2009-02-10 14:30:00,16.83,16.88,16.75,16.77,43200.0,16.83,16.88,16.75,16.77,43200.0
2009-02-10 15:00:00,16.77,16.9,16.77,16.82,111400.0,16.77,16.9,16.77,16.82,111400.0
2009-02-10 15:30:00,16.82,16.93,16.74,16.8,141400.0,16.82,16.93,16.74,16.8,141400.0
2009-02-11 09:30:00,16.93,17.11,16.79,16.86,42200.0,16.93,17.11,16.79,16.86,42200.0
2009-02-11 10:00:00,16.86,16.89,16.75,16.81,25000.0,16.86,16.89,16.75,16.81,25000.0
2009-02-11 10:30:00,16.81,16.98,16.8,16.9,52600.0,16.81,16.98,16.8,16.9,52600.0
2009-02-11 11:00:00,16.88,16.95,16.88,16.93,33400.0,16.88,16.95,16.88,16.93,33400.0
2009-02-11 11:30:00,16.93,16.97,16.87,16.91,37400.0,16.93,16.97,16.87,16.91,37400.0
2009-02-11 12:00:00,16.93,17.0,16.92,16.98,33000.0,16.93,17.0,16.92,16.98,33000.0
2009-02-11 12:30:00,17.0,17.06,16.93,16.99,32600.0,17.0,17.06,16.93,16.99,32600.0
2009-02-11 13:00:00,16.99,17.03,16.98,16.99,39600.0,16.99,17.03,16.98,16.99,39600.0
2009-02-11 13:30:00,16.97,16.98,16.86,16.94,41200.0,16.97,16.98,16.86,16.94,41200.0
2009-02-11 14:00:00,16.95,16.99,16.91,16.97,59600.0,16.95,16.99,16.91,16.97,59600.0
2009-02-11 14:30:00,16.97,17.11,16.93,17.09,83400.0,16.97,17.11,16.93,17.09,83400.0
2009-02-11 15:00:00,17.06,17.06,16.96,17.02,73600.0,17.06,17.06,16.96,17.02,73600.0
2009-02-11 15:30:00,17.02,17.04,16.92,16.97,72400.0,17.02,17.04,16.92,16.97,72400.0
2009-02-12 09:30:00,16.83,16.98,16.6,16.82,52800.0,16.83,16.98,16.6,16.82,52800.0
2009-02-12 10:00:00,16.79,17.05,16.76,17.03,77600.0,16.79,17.05,16.76,17.03,77600.0
2009-02-12 10:30:00,17.02,17.15,17.0,17.05,64000.0,17.02,17.15,17.0,17.05,64000.0
2009-02-12 11:00:00,17.05,17.11,16.95,17.04,28800.0,17.05,17.11,16.95,17.04,28800.0
2009-02-12 11:30:00,17.04,17.15,17.0,17.09,27400.0,17.04,17.15,17.0,17.09,27400.0
2009-02-12 12:00:00,17.08,17.2,17.08,17.2,13200.0,17.08,17.2,17.08,17.2,13200.0
2009-02-12 12:30:00,17.21,17.22,17.11,17.13,14200.0,17.21,17.22,17.11,17.13,14200.0
2009-02-12 13:00:00,17.11,17.13,17.07,17.1,51000.0,17.11,17.13,17.07,17.1,51000.0
2009-02-12 13:30:00,17.1,17.15,17.07,17.15,57400.0,17.1,17.15,17.07,17.15,57400.0
2009-02-12 14:00:00,17.14,17.19,17.06,17.09,83000.0,17.14,17.19,17.06,17.09,83000.0
2009-02-12 14:30:00,17.08,17.11,16.98,17.0,122200.0,17.08,17.11,16.98,17.0,122200.0
2009-02-12 15:00:00,17.02,17.22,16.96,17.22,112000.0,17.02,17.22,16.96,17.22,112000.0
2009-02-12 15:30:00,17.22,17.33,17.13,17.3,174400.0,17.22,17.33,17.13,17.3,174400.0
2009-02-13 09:30:00,17.38,17.46,17.19,17.33,61400.0,17.38,17.46,17.19,17.33,61400.0
2009-02-13 10:00:00,17.32,17.35,17.21,17.28,37000.0,17.32,17.35,17.21,17.28,37000.0
2009-02-13 10:30:00,17.29,17.35,17.28,17.3,41600.0,17.29,17.35,17.28,17.3,41600.0
2009-02-13 11:00:00,17.28,17.31,17.27,17.29,64600.0,17.28,17.31,17.27,17.29,64600.0
2009-02-13 11:30:00,17.28,17.32,17.27,17.28,93000.0,17.28,17.32,17.27,17.28,93000.0
2009-02-13 12:00:00,17.28,17.32,17.27,17.3,147600.0,17.28,17.32,17.27,17.3,147600.0
2009-02-13 12:30:00,17.3,17.31,17.15,17.18,89800.0,17.3,17.31,17.15,17.18,89800.0
2009-02-13 13:00:00,17.17,17.24,17.13,17.24,87800.0,17.17,17.24,17.13,17.24,87800.0
2009-02-13 13:30:00,17.24,17.33,17.23,17.28,28400.0,17.24,17.33,17.23,17.28,28400.0
2009-02-13 14:00:00,17.29,17.31,17.23,17.27,37000.0,17.29,17.31,17.23,17.27,37000.0
2009-02-13 14:30:00,17.25,17.31,17.23,17.27,44800.0,17.25,17.31,17.23,17.27,44800.0
2009-02-13 15:00:00,17.28,17.3,17.16,17.21,69000.0,17.28,17.3,17.16,17.21,69000.0
2009-02-13 15:30:00,17.22,17.3,17.19,17.19,113200.0,17.22,17.3,17.19,17.19,113200.0
2009-02-17 09:30:00,16.79,16.88,16.43,16.43,260800.0,16.79,16.88,16.43,16.43,260800.0
2009-02-17 10:00:00,16.43,16.56,16.41,16.56,104000.0,16.43,16.56,16.41,16.56,104000.0
2009-02-17 10:30:00,16.57,16.63,16.5,16.55,81400.0,16.57,16.63,16.5,16.55,81400.0
2009-02-17 11:00:00,16.54,16.63,16.52,16.57,43600.0,16.54,16.63,16.52,16.57,43600.0
2009-02-17 11:30:00,16.56,16.58,16.49,16.5,43600.0,16.56,16.58,16.49,16.5,43600.0
2009-02-17 12:00:00,16.5,16.58,16.5,16.54,58600.0,16.5,16.58,16.5,16.54,58600.0
2009-02-17 12:30:00,16.55,16.58,16.5,16.51,18600.0,16.55,16.58,16.5,16.51,18600.0
2009-02-17 13:00:00,16.52,16.54,16.48,16.52,49800.0,16.52,16.54,16.48,16.52,49800.0
2009-02-17 13:30:00,16.52,16.52,16.41,16.47,184600.0,16.52,16.52,16.41,16.47,184600.0
2009-02-17 14:00:00,16.47,16.56,16.46,16.52,119800.0,16.47,16.56,16.46,16.52,119800.0
2009-02-17 14:30:00,16.51,16.62,16.5,16.57,53800.0,16.51,16.62,16.5,16.57,53800.0
2009-02-17 15:00:00,16.57,16.65,16.53,16.59,94000.0,16.57,16.65,16.53,16.59,94000.0
2009-02-17 15:30:00,16.6,16.79,16.6,16.63,277200.0,16.6,16.79,16.6,16.63,277200.0
2009-02-18 09:30:00,16.79,16.88,16.48,16.5,54000.0,16.79,16.88,16.48,16.5,54000.0
2009-02-18 10:00:00,16.5,16.6,16.49,16.5,81000.0,16.5,16.6,16.49,16.5,81000.0
2009-02-18 10:30:00,16.5,16.63,16.5,16.55,66200.0,16.5,16.63,16.5,16.55,66200.0
2009-02-18 11:00:00,16.54,16.67,16.5,16.64,77800.0,16.54,16.67,16.5,16.64,77800.0
2009-02-18 11:30:00,16.63,16.65,16.49,16.56,137600.0,16.63,16.65,16.49,16.56,137600.0
2009-02-18 12:00:00,16.56,16.6,16.53,16.54,61000.0,16.56,16.6,16.53,16.54,61000.0
2009-02-18 12:30:00,16.54,16.6,16.5,16.53,58400.0,16.54,16.6,16.5,16.53,58400.0
2009-02-18 13:00:00,16.52,16.58,16.5,16.55,41200.0,16.52,16.58,16.5,16.55,41200.0
2009-02-18 13:30:00,16.55,16.55,16.5,16.5,45200.0,16.55,16.55,16.5,16.5,45200.0
2009-02-18 14:00:00,16.5,16.56,16.44,16.53,75800.0,16.5,16.56,16.44,16.53,75800.0
2009-02-18 14:30:00,16.52,16.56,16.43,16.54,40200.0,16.52,16.56,16.43,16.54,40200.0
2009-02-18 15:00:00,16.53,16.55,16.43,16.46,67400.0,16.53,16.55,16.43,16.46,67400.0
2009-02-18 15:30:00,16.48,16.53,16.46,16.5,68200.0,16.48,16.53,16.46,16.5,68200.0
2009-02-19 09:30:00,16.62,16.72,16.47,16.62,51800.0,16.62,16.72,16.47,16.62,51800.0
2009-02-19 10:00:00,16.6,16.6,16.41,16.5,92800.0,16.6,16.6,16.41,16.5,92800.0
2009-02-19 10:30:00,16.5,16.52,16.44,16.48,147600.0,16.5,16.52,16.44,16.48,147600.0
2009-02-19 11:00:00,16.47,16.53,16.42,16.45,46000.0,16.47,16.53,16.42,16.45,46000.0
2009-02-19 11:30:00,16.43,16.45,16.35,16.36,38000.0,16.43,16.45,16.35,16.36,38000.0
2009-02-19 12:00:00,16.36,16.43,16.32,16.42,40400.0,16.36,16.43,16.32,16.42,40400.0
2009-02-19 12:30:00,16.42,16.46,16.41,16.45,32000.0,16.42,16.46,16.41,16.45,32000.0
2009-02-19 13:00:00,16.45,16.52,16.43,16.5,38600.0,16.45,16.52,16.43,16.5,38600.0
2009-02-19 13:30:00,16.51,16.52,16.45,16.47,35600.0,16.51,16.52,16.45,16.47,35600.0
2009-02-19 14:00:00,16.49,16.5,16.44,16.47,40200.0,16.49,16.5,16.44,16.47,40200.0
2009-02-19 14:30:00,16.46,16.46,16.38,16.42,41200.0,16.46,16.46,16.38,16.42,41200.0
2009-02-19 15:00:00,16.4,16.45,16.28,16.36,70600.0,16.4,16.45,16.28,16.36,70600.0
2009-02-19 15:30:00,16.36,16.38,16.26,16.29,114000.0,16.36,16.38,16.26,16.29,114000.0
2009-02-20 09:30:00,16.23,16.23,16.0,16.18,35600.0,16.23,16.23,16.0,16.18,35600.0
2009-02-20 10:00:00,16.21,16.27,16.08,16.23,45000.0,16.21,16.27,16.08,16.23,45000.0
2009-02-20 10:30:00,16.25,16.3,16.18,16.25,92400.0,16.25,16.3,16.18,16.25,92400.0
2009-02-20 11:00:00,16.25,16.27,16.17,16.18,52800.0,16.25,16.27,16.17,16.18,52800.0
2009-02-20 11:30:00,16.17,16.18,16.1,16.11,77600.0,16.17,16.18,16.1,16.11,77600.0
2009-02-20 12:00:00,16.11,16.16,16.1,16.11,113400.0,16.11,16.16,16.1,16.11,113400.0
2009-02-20 12:30:00,16.11,16.16,16.11,16.14,104200.0,16.11,16.16,16.11,16.14,104200.0
2009-02-20 13:00:00,16.13,16.15,16.01,16.06,68200.0,16.13,16.15,16.01,16.06,68200.0
2009-02-20 13:30:00,16.06,16.1,16.0,16.1,87600.0,16.06,16.1,16.0,16.1,87600.0
2009-02-20 14:00:00,16.08,16.3,16.03,16.16,97000.0,16.08,16.3,16.03,16.16,97000.0
2009-02-20 14:30:00,16.15,16.39,16.14,16.27,128600.0,16.15,16.39,16.14,16.27,128600.0
2009-02-20 15:00:00,16.23,16.28,16.13,16.16,85000.0,16.23,16.28,16.13,16.16,85000.0
2009-02-20 15:30:00,16.13,16.22,16.1,16.18,292400.0,16.13,16.22,16.1,16.18,292400.0
2009-02-23 09:30:00,16.25,16.33,15.79,15.8,77600.0,16.25,16.33,15.79,15.8,77600.0
2009-02-23 10:00:00,15.8,15.88,15.74,15.81,38800.0,15.8,15.88,15.74,15.81,38800.0
2009-02-23 10:30:00,15.81,15.86,15.73,15.74,43400.0,15.81,15.86,15.73,15.74,43400.0
2009-02-23 11:00:00,15.72,15.74,15.63,15.65,50000.0,15.72,15.74,15.63,15.65,50000.0
2009-02-23 11:30:00,15.64,15.64,15.47,15.49,76400.0,15.64,15.64,15.47,15.49,76400.0
2009-02-23 12:00:00,15.49,15.51,15.4,15.46,74400.0,15.49,15.51,15.4,15.46,74400.0
2009-02-23 12:30:00,15.45,15.46,15.24,15.27,80600.0,15.45,15.46,15.24,15.27,80600.0
2009-02-23 13:00:00,15.27,15.31,15.22,15.27,100600.0,15.27,15.31,15.22,15.27,100600.0
2009-02-23 13:30:00,15.27,15.33,15.25,15.28,141400.0,15.27,15.33,15.25,15.28,141400.0
2009-02-23 14:00:00,15.28,15.38,15.25,15.34,116400.0,15.28,15.38,15.25,15.34,116400.0
2009-02-23 14:30:00,15.33,15.33,15.13,15.13,203200.0,15.33,15.33,15.13,15.13,203200.0
2009-02-23 15:00:00,15.12,15.34,15.11,15.27,413200.0,15.12,15.34,15.11,15.27,413200.0
2009-02-23 15:30:00,15.26,15.37,15.18,15.2,436000.0,15.26,15.37,15.18,15.2,436000.0
2009-02-24 09:30:00,15.84,15.84,15.36,15.55,35800.0,15.84,15.84,15.36,15.55,35800.0
2009-02-24 10:00:00,15.53,15.53,15.4,15.47,39000.0,15.53,15.53,15.4,15.47,39000.0
2009-02-24 10:30:00,15.49,15.62,15.48,15.52,44200.0,15.49,15.62,15.48,15.52,44200.0
2009-02-24 11:00:00,15.51,15.61,15.49,15.58,42600.0,15.51,15.61,15.49,15.58,42600.0
2009-02-24 11:30:00,15.59,15.65,15.46,15.65,116600.0,15.59,15.65,15.46,15.65,116600.0
2009-02-24 12:00:00,15.63,15.66,15.44,15.46,70200.0,15.63,15.66,15.44,15.46,70200.0
2009-02-24 12:30:00,15.47,15.68,15.47,15.62,94000.0,15.47,15.68,15.47,15.62,94000.0
2009-02-24 13:00:00,15.62,15.75,15.59,15.75,75400.0,15.62,15.75,15.59,15.75,75400.0
2009-02-24 13:30:00,15.76,15.81,15.67,15.8,92600.0,15.76,15.81,15.67,15.8,92600.0
2009-02-24 14:00:00,15.8,15.85,15.7,15.81,73600.0,15.8,15.85,15.7,15.81,73600.0
2009-02-24 14:30:00,15.81,15.85,15.73,15.81,114400.0,15.81,15.85,15.73,15.81,114400.0
2009-02-24 15:00:00,15.83,16.07,15.81,15.98,111000.0,15.83,16.07,15.81,15.98,111000.0
2009-02-24 15:30:00,15.98,15.99,15.87,15.92,159000.0,15.98,15.99,15.87,15.92,159000.0
2009-02-25 09:30:00,15.8,15.86,15.52,15.67,86200.0,15.8,15.86,15.52,15.67,86200.0
2009-02-25 10:00:00,15.67,15.69,15.55,15.68,76200.0,15.67,15.69,15.55,15.68,76200.0
2009-02-25 10:30:00,15.67,15.67,15.47,15.5,48800.0,15.67,15.67,15.47,15.5,48800.0
2009-02-25 11:00:00,15.5,15.56,15.47,15.56,26000.0,15.5,15.56,15.47,15.56,26000.0
2009-02-25 11:30:00,15.55,15.64,15.52,15.59,87800.0,15.55,15.64,15.52,15.59,87800.0
2009-02-25 12:00:00,15.6,15.62,15.47,15.47,39200.0,15.6,15.62,15.47,15.47,39200.0
2009-02-25 12:30:00,15.46,15.58,15.45,15.51,40400.0,15.46,15.58,15.45,15.51,40400.0
2009-02-25 13:00:00,15.5,15.58,15.49,15.55,25400.0,15.5,15.58,15.49,15.55,25400.0
2009-02-25 13:30:00,15.55,15.72,15.55,15.69,57400.0,15.55,15.72,15.55,15.69,57400.0
2009-02-25 14:00:00,15.7,15.72,15.49,15.59,87800.0,15.7,15.72,15.49,15.59,87800.0
2009-02-25 14:30:00,15.59,15.71,15.54,15.67,57800.0,15.59,15.71,15.54,15.67,57800.0
2009-02-25 15:00:00,15.67,15.93,15.63,15.88,131200.0,15.67,15.93,15.63,15.88,131200.0
2009-02-25 15:30:00,15.88,15.91,15.68,15.68,172800.0,15.88,15.91,15.68,15.68,172800.0
2009-02-26 09:30:00,15.87,15.9,15.47,15.58,45200.0,15.87,15.9,15.47,15.58,45200.0
2009-02-26 10:00:00,15.59,15.74,15.59,15.67,96000.0,15.59,15.74,15.59,15.67,96000.0
2009-02-26 10:30:00,15.67,15.8,15.65,15.7,66000.0,15.67,15.8,15.65,15.7,66000.0
2009-02-26 11:00:00,15.7,15.72,15.68,15.7,79000.0,15.7,15.72,15.68,15.7,79000.0
2009-02-26 11:30:00,15.71,15.72,15.63,15.65,77200.0,15.71,15.72,15.63,15.65,77200.0
2009-02-26 12:00:00,15.65,15.73,15.63,15.63,90600.0,15.65,15.73,15.63,15.63,90600.0
2009-02-26 12:30:00,15.63,15.67,15.56,15.63,106200.0,15.63,15.67,15.56,15.63,106200.0
2009-02-26 13:00:00,15.63,15.65,15.51,15.55,56200.0,15.63,15.65,15.51,15.55,56200.0
2009-02-26 13:30:00,15.55,15.63,15.41,15.44,134800.0,15.55,15.63,15.41,15.44,134800.0
2009-02-26 14:00:00,15.46,15.59,15.44,15.56,73400.0,15.46,15.59,15.44,15.56,73400.0
2009-02-26 14:30:00,15.53,15.57,15.38,15.46,104200.0,15.53,15.57,15.38,15.46,104200.0
2009-02-26 15:00:00,15.46,15.47,15.24,15.27,128800.0,15.46,15.47,15.24,15.27,128800.0
2009-02-26 15:30:00,15.27,15.41,15.24,15.31,217600.0,15.27,15.41,15.24,15.31,217600.0
2009-02-27 09:30:00,15.22,15.22,14.85,14.98,96400.0,15.22,15.22,14.85,14.98,96400.0
2009-02-27 10:00:00,14.99,15.14,14.9,15.01,105800.0,14.99,15.14,14.9,15.01,105800.0
2009-02-27 10:30:00,14.99,15.12,14.95,15.08,71400.0,14.99,15.12,14.95,15.08,71400.0
2009-02-27 11:00:00,15.08,15.1,14.98,15.04,106000.0,15.08,15.1,14.98,15.04,106000.0
2009-02-27 11:30:00,15.03,15.1,14.93,15.09,29000.0,15.03,15.1,14.93,15.09,29000.0
2009-02-27 12:00:00,15.11,15.19,15.09,15.17,43400.0,15.11,15.19,15.09,15.17,43400.0
2009-02-27 12:30:00,15.15,15.27,15.15,15.22,89000.0,15.15,15.27,15.15,15.22,89000.0
2009-02-27 13:00:00,15.22,15.3,15.19,15.27,83400.0,15.22,15.3,15.19,15.27,83400.0
2009-02-27 13:30:00,15.27,15.37,15.12,15.32,107800.0,15.27,15.37,15.12,15.32,107800.0
2009-02-27 14:00:00,15.33,15.42,15.29,15.31,160600.0,15.33,15.42,15.29,15.31,160600.0
2009-02-27 14:30:00,15.31,15.42,15.28,15.38,133000.0,15.31,15.42,15.28,15.38,133000.0
2009-02-27 15:00:00,15.36,15.37,15.07,15.11,132200.0,15.36,15.37,15.07,15.11,132200.0
2009-02-27 15:30:00,15.1,15.18,15.05,15.07,144600.0,15.1,15.18,15.05,15.07,144600.0
2009-03-02 09:30:00,14.94,15.12,14.44,14.45,117400.0,14.94,15.12,14.44,14.45,117400.0
2009-03-02 10:00:00,14.46,14.47,14.26,14.35,71800.0,14.46,14.47,14.26,14.35,71800.0
2009-03-02 10:30:00,14.34,14.43,14.2,14.2,80400.0,14.34,14.43,14.2,14.2,80400.0
2009-03-02 11:00:00,14.22,14.25,14.06,14.16,91000.0,14.22,14.25,14.06,14.16,91000.0
2009-03-02 11:30:00,14.15,14.19,14.01,14.02,74800.0,14.15,14.19,14.01,14.02,74800.0
2009-03-02 12:00:00,14.02,14.06,13.98,13.99,66600.0,14.02,14.06,13.98,13.99,66600.0
2009-03-02 12:30:00,13.99,14.12,13.99,14.06,90800.0,13.99,14.12,13.99,14.06,90800.0
2009-03-02 13:00:00,14.05,14.17,13.99,14.0,72800.0,14.05,14.17,13.99,14.0,72800.0
2009-03-02 13:30:00,14.01,14.02,13.92,13.99,77400.0,14.01,14.02,13.92,13.99,77400.0
2009-03-02 14:00:00,13.99,14.05,13.93,13.97,74800.0,13.99,14.05,13.93,13.97,74800.0
2009-03-02 14:30:00,13.97,14.06,13.93,14.03,115600.0,13.97,14.06,13.93,14.03,115600.0
2009-03-02 15:00:00,14.03,14.06,13.9,13.94,142400.0,14.03,14.06,13.9,13.94,142400.0
2009-03-02 15:30:00,13.93,14.0,13.86,13.91,344200.0,13.93,14.0,13.86,13.91,344200.0
2009-03-03 09:30:00,13.9,14.17,13.84,14.09,71400.0,13.9,14.17,13.84,14.09,71400.0
2009-03-03 10:00:00,14.09,14.13,13.97,14.1,141400.0,14.09,14.13,13.97,14.1,141400.0
2009-03-03 10:30:00,14.11,14.15,14.04,14.15,119400.0,14.11,14.15,14.04,14.15,119400.0
2009-03-03 11:00:00,14.15,14.22,14.0,14.0,132800.0,14.15,14.22,14.0,14.0,132800.0
2009-03-03 11:30:00,14.0,14.07,13.9,14.01,125800.0,14.0,14.07,13.9,14.01,125800.0
2009-03-03 12:00:00,14.02,14.06,13.99,14.02,59200.0,14.02,14.06,13.99,14.02,59200.0
2009-03-03 12:30:00,14.02,14.02,13.92,13.96,92800.0,14.02,14.02,13.92,13.96,92800.0
2009-03-03 13:00:00,13.95,14.06,13.93,14.04,65400.0,13.95,14.06,13.93,14.04,65400.0
2009-03-03 13:30:00,14.05,14.12,14.01,14.1,73200.0,14.05,14.12,14.01,14.1,73200.0
2009-03-03 14:00:00,14.06,14.21,14.05,14.14,44200.0,14.06,14.21,14.05,14.14,44200.0
2009-03-03 14:30:00,14.15,14.34,14.13,14.31,114600.0,14.15,14.34,14.13,14.31,114600.0
2009-03-03 15:00:00,14.31,14.49,14.24,14.46,252400.0,14.31,14.49,14.24,14.46,252400.0
2009-03-03 15:30:00,14.45,14.48,14.33,14.36,294200.0,14.45,14.48,14.33,14.36,294200.0
2009-03-04 09:30:00,14.47,14.52,14.27,14.33,101400.0,14.47,14.52,14.27,14.33,101400.0
2009-03-04 10:00:00,14.33,14.4,14.3,14.38,84200.0,14.33,14.4,14.3,14.38,84200.0
2009-03-04 10:30:00,14.38,14.58,14.33,14.56,135200.0,14.38,14.58,14.33,14.56,135200.0
2009-03-04 11:00:00,14.55,14.81,14.55,14.74,135800.0,14.55,14.81,14.55,14.74,135800.0
2009-03-04 11:30:00,14.77,14.8,14.65,14.65,74000.0,14.77,14.8,14.65,14.65,74000.0
2009-03-04 12:00:00,14.65,14.68,14.56,14.65,84800.0,14.65,14.68,14.56,14.65,84800.0
2009-03-04 12:30:00,14.65,14.67,14.63,14.65,36200.0,14.65,14.67,14.63,14.65,36200.0
2009-03-04 13:00:00,14.63,14.7,14.63,14.65,63200.0,14.63,14.7,14.63,14.65,63200.0
2009-03-04 13:30:00,14.67,14.75,14.65,14.74,31600.0,14.67,14.75,14.65,14.74,31600.0
2009-03-04 14:00:00,14.74,14.82,14.72,14.81,62400.0,14.74,14.82,14.72,14.81,62400.0
2009-03-04 14:30:00,14.81,15.04,14.81,15.03,136400.0,14.81,15.04,14.81,15.03,136400.0
2009-03-04 15:00:00,15.02,15.06,14.99,15.02,107400.0,15.02,15.06,14.99,15.02,107400.0
2009-03-04 15:30:00,15.03,15.05,14.89,14.89,284400.0,15.03,15.05,14.89,14.89,284400.0
2009-03-05 09:30:00,14.51,14.92,14.38,14.44,69800.0,14.51,14.92,14.38,14.44,69800.0
2009-03-05 10:00:00,14.44,14.6,14.38,14.58,80800.0,14.44,14.6,14.38,14.58,80800.0
2009-03-05 10:30:00,14.58,14.68,14.45,14.47,73400.0,14.58,14.68,14.45,14.47,73400.0
2009-03-05 11:00:00,14.47,14.49,14.43,14.43,51000.0,14.47,14.49,14.43,14.43,51000.0
2009-03-05 11:30:00,14.43,14.52,14.42,14.46,40200.0,14.43,14.52,14.42,14.46,40200.0
2009-03-05 12:00:00,14.46,14.49,14.43,14.43,38200.0,14.46,14.49,14.43,14.43,38200.0
2009-03-05 12:30:00,14.45,14.47,14.43,14.44,39400.0,14.45,14.47,14.43,14.44,39400.0
2009-03-05 13:00:00,14.44,14.52,14.43,14.47,46600.0,14.44,14.52,14.43,14.47,46600.0
2009-03-05 13:30:00,14.47,14.54,14.45,14.46,86400.0,14.47,14.54,14.45,14.46,86400.0
2009-03-05 14:00:00,14.46,14.52,14.43,14.44,54000.0,14.46,14.52,14.43,14.44,54000.0
2009-03-05 14:30:00,14.45,14.52,14.43,14.44,90000.0,14.45,14.52,14.43,14.44,90000.0
2009-03-05 15:00:00,14.43,14.56,14.43,14.55,111000.0,14.43,14.56,14.43,14.55,111000.0
2009-03-05 15:30:00,14.55,14.61,14.47,14.54,238600.0,14.55,14.61,14.47,14.54,238600.0
2009-03-06 09:30:00,14.59,14.71,14.42,14.5,73000.0,14.59,14.71,14.42,14.5,73000.0
2009-03-06 10:00:00,14.52,14.55,14.43,14.52,53600.0,14.52,14.55,14.43,14.52,53600.0
2009-03-06 10:30:00,14.52,14.54,14.43,14.44,54000.0,14.52,14.54,14.43,14.44,54000.0
2009-03-06 11:00:00,14.43,14.46,14.35,14.36,69600.0,14.43,14.46,14.35,14.36,69600.0
2009-03-06 11:30:00,14.38,14.49,14.38,14.45,30800.0,14.38,14.49,14.38,14.45,30800.0
2009-03-06 12:00:00,14.45,14.52,14.45,14.49,76000.0,14.45,14.52,14.45,14.49,76000.0
2009-03-06 12:30:00,14.49,14.55,14.45,14.53,86200.0,14.49,14.55,14.45,14.53,86200.0
2009-03-06 13:00:00,14.55,14.56,14.43,14.47,188600.0,14.55,14.56,14.43,14.47,188600.0
2009-03-06 13:30:00,14.47,14.49,14.43,14.47,70800.0,14.47,14.49,14.43,14.47,70800.0
2009-03-06 14:00:00,14.46,14.53,14.42,14.45,105200.0,14.46,14.53,14.42,14.45,105200.0
2009-03-06 14:30:00,14.46,14.46,14.3,14.31,142400.0,14.46,14.46,14.3,14.31,142400.0
2009-03-06 15:00:00,14.3,14.36,14.26,14.28,84200.0,14.3,14.36,14.26,14.28,84200.0
2009-03-06 15:30:00,14.28,14.62,14.27,14.62,338200.0,14.28,14.62,14.27,14.62,338200.0
2009-03-09 09:30:00,14.9,14.9,14.45,14.72,73400.0,14.9,14.9,14.45,14.72,73400.0
2009-03-09 10:00:00,14.72,14.86,14.67,14.75,91200.0,14.72,14.86,14.67,14.75,91200.0
2009-03-09 10:30:00,14.75,14.84,14.55,14.56,186600.0,14.75,14.84,14.55,14.56,186600.0
2009-03-09 11:00:00,14.56,14.58,14.33,14.37,75400.0,14.56,14.58,14.33,14.37,75400.0
2009-03-09 11:30:00,14.4,14.55,14.33,14.34,55200.0,14.4,14.55,14.33,14.34,55200.0
2009-03-09 12:00:00,14.37,14.46,14.35,14.38,86200.0,14.37,14.46,14.35,14.38,86200.0
2009-03-09 12:30:00,14.38,14.4,14.26,14.27,57000.0,14.38,14.4,14.26,14.27,57000.0
2009-03-09 13:00:00,14.28,14.31,14.15,14.19,59400.0,14.28,14.31,14.15,14.19,59400.0
2009-03-09 13:30:00,14.18,14.34,14.15,14.29,63600.0,14.18,14.34,14.15,14.29,63600.0
2009-03-09 14:00:00,14.3,14.37,14.24,14.35,82000.0,14.3,14.37,14.24,14.35,82000.0
2009-03-09 14:30:00,14.37,14.4,14.33,14.35,48600.0,14.37,14.4,14.33,14.35,48600.0
2009-03-09 15:00:00,14.36,14.41,14.24,14.31,61200.0,14.36,14.41,14.24,14.31,61200.0
2009-03-09 15:30:00,14.31,14.39,14.29,14.3,197800.0,14.31,14.39,14.29,14.3,197800.0
2009-03-10 09:30:00,14.54,14.68,14.31,14.59,92600.0,14.54,14.68,14.31,14.59,92600.0
2009-03-10 10:00:00,14.6,14.76,14.6,14.67,71000.0,14.6,14.76,14.6,14.67,71000.0
2009-03-10 10:30:00,14.65,14.77,14.65,14.71,54000.0,14.65,14.77,14.65,14.71,54000.0
2009-03-10 11:00:00,14.71,14.72,14.63,14.72,42800.0,14.71,14.72,14.63,14.72,42800.0
2009-03-10 11:30:00,14.74,14.78,14.68,14.78,47400.0,14.74,14.78,14.68,14.78,47400.0
2009-03-10 12:00:00,14.78,14.97,14.75,14.95,135000.0,14.78,14.97,14.75,14.95,135000.0
2009-03-10 12:30:00,14.95,14.98,14.92,14.95,54800.0,14.95,14.98,14.92,14.95,54800.0
2009-03-10 13:00:00,14.95,14.99,14.92,14.93,31400.0,14.95,14.99,14.92,14.93,31400.0
2009-03-10 13:30:00,14.92,15.01,14.91,14.94,51800.0,14.92,15.01,14.91,14.94,51800.0
2009-03-10 14:00:00,14.95,14.99,14.92,14.97,60800.0,14.95,14.99,14.92,14.97,60800.0
2009-03-10 14:30:00,14.97,15.03,14.92,15.02,120200.0,14.97,15.03,14.92,15.02,120200.0
2009-03-10 15:00:00,15.03,15.05,14.94,14.97,157800.0,15.03,15.05,14.94,14.97,157800.0
2009-03-10 15:30:00,14.98,15.04,14.94,15.02,329000.0,14.98,15.04,14.94,15.02,329000.0
2009-03-11 09:30:00,15.02,15.32,14.97,15.27,42000.0,15.02,15.32,14.97,15.27,42000.0
2009-03-11 10:00:00,15.26,15.28,15.11,15.24,47000.0,15.26,15.28,15.11,15.24,47000.0
2009-03-11 10:30:00,15.25,15.28,15.08,15.08,33000.0,15.25,15.28,15.08,15.08,33000.0
2009-03-11 11:00:00,15.09,15.09,14.94,14.94,30600.0,15.09,15.09,14.94,14.94,30600.0
2009-03-11 11:30:00,14.95,14.95,14.86,14.89,50800.0,14.95,14.95,14.86,14.89,50800.0
2009-03-11 12:00:00,14.9,14.92,14.83,14.83,33600.0,14.9,14.92,14.83,14.83,33600.0
2009-03-11 12:30:00,14.83,14.87,14.78,14.79,46800.0,14.83,14.87,14.78,14.79,46800.0
2009-03-11 13:00:00,14.8,14.83,14.72,14.74,51400.0,14.8,14.83,14.72,14.74,51400.0
2009-03-11 13:30:00,14.74,14.81,14.74,14.79,38200.0,14.74,14.81,14.74,14.79,38200.0
2009-03-11 14:00:00,14.79,14.86,14.76,14.79,65000.0,14.79,14.86,14.76,14.79,65000.0
2009-03-11 14:30:00,14.8,14.87,14.78,14.81,106400.0,14.8,14.87,14.78,14.81,106400.0
2009-03-11 15:00:00,14.81,14.88,14.8,14.87,125600.0,14.81,14.88,14.8,14.87,125600.0
2009-03-11 15:30:00,14.86,14.92,14.8,14.83,128800.0,14.86,14.92,14.8,14.83,128800.0
2009-03-12 09:30:00,14.9,15.06,14.63,14.72,30600.0,14.9,15.06,14.63,14.72,30600.0
2009-03-12 10:00:00,14.77,15.0,14.77,14.93,24400.0,14.77,15.0,14.77,14.93,24400.0
2009-03-12 10:30:00,14.97,15.17,14.95,15.04,26200.0,14.97,15.17,14.95,15.04,26200.0
2009-03-12 11:00:00,15.04,15.06,14.96,14.99,36600.0,15.04,15.06,14.96,14.99,36600.0
2009-03-12 11:30:00,15.0,15.15,14.99,15.13,90200.0,15.0,15.15,14.99,15.13,90200.0
2009-03-12 12:00:00,15.15,15.2,15.13,15.2,30600.0,15.15,15.2,15.13,15.2,30600.0
2009-03-12 12:30:00,15.18,15.32,15.16,15.28,23200.0,15.18,15.32,15.16,15.28,23200.0
2009-03-12 13:00:00,15.29,15.35,15.21,15.31,68800.0,15.29,15.35,15.21,15.31,68800.0
2009-03-12 13:30:00,15.33,15.49,15.31,15.47,93400.0,15.33,15.49,15.31,15.47,93400.0
2009-03-12 14:00:00,15.48,15.62,15.43,15.6,79400.0,15.48,15.62,15.43,15.6,79400.0
2009-03-12 14:30:00,15.6,15.63,15.58,15.6,60000.0,15.6,15.63,15.58,15.6,60000.0
2009-03-12 15:00:00,15.6,15.63,15.56,15.61,81200.0,15.6,15.63,15.56,15.61,81200.0
2009-03-12 15:30:00,15.6,15.79,15.59,15.69,230200.0,15.6,15.79,15.59,15.69,230200.0
2009-03-13 09:30:00,15.69,15.93,15.63,15.69,49200.0,15.69,15.93,15.63,15.69,49200.0
2009-03-13 10:00:00,15.72,15.75,15.56,15.57,30800.0,15.72,15.75,15.56,15.57,30800.0
2009-03-13 10:30:00,15.56,15.79,15.56,15.72,28800.0,15.56,15.79,15.56,15.72,28800.0
2009-03-13 11:00:00,15.73,15.81,15.68,15.74,22400.0,15.73,15.81,15.68,15.74,22400.0
2009-03-13 11:30:00,15.73,15.74,15.6,15.65,26600.0,15.73,15.74,15.6,15.65,26600.0
2009-03-13 12:00:00,15.68,15.68,15.59,15.65,20200.0,15.68,15.68,15.59,15.65,20200.0
2009-03-13 12:30:00,15.65,15.7,15.59,15.68,26600.0,15.65,15.7,15.59,15.68,26600.0
2009-03-13 13:00:00,15.66,15.73,15.62,15.72,23200.0,15.66,15.73,15.62,15.72,23200.0
2009-03-13 13:30:00,15.72,15.78,15.72,15.77,37400.0,15.72,15.78,15.72,15.77,37400.0
2009-03-13 14:00:00,15.79,15.8,15.71,15.71,75400.0,15.79,15.8,15.71,15.71,75400.0
2009-03-13 14:30:00,15.71,15.78,15.7,15.75,71000.0,15.71,15.78,15.7,15.75,71000.0
2009-03-13 15:00:00,15.75,15.88,15.74,15.88,47600.0,15.75,15.88,15.74,15.88,47600.0
2009-03-13 15:30:00,15.88,15.88,15.8,15.86,95800.0,15.88,15.88,15.8,15.86,95800.0
2009-03-16 09:30:00,15.96,16.18,15.9,16.14,49200.0,15.96,16.18,15.9,16.14,49200.0
2009-03-16 10:00:00,16.13,16.18,15.94,15.97,21200.0,16.13,16.18,15.94,15.97,21200.0
2009-03-16 10:30:00,15.96,16.15,15.96,16.0,26400.0,15.96,16.15,15.96,16.0,26400.0
2009-03-16 11:00:00,16.01,16.13,16.01,16.1,24200.0,16.01,16.13,16.01,16.1,24200.0
2009-03-16 11:30:00,16.1,16.1,16.0,16.07,19200.0,16.1,16.1,16.0,16.07,19200.0
2009-03-16 12:00:00,16.07,16.13,16.05,16.06,23200.0,16.07,16.13,16.05,16.06,23200.0
2009-03-16 12:30:00,16.1,16.17,16.08,16.17,15600.0,16.1,16.17,16.08,16.17,15600.0
2009-03-16 13:00:00,16.16,16.33,16.16,16.32,71400.0,16.16,16.33,16.16,16.32,71400.0
2009-03-16 13:30:00,16.32,16.33,16.19,16.2,36800.0,16.32,16.33,16.19,16.2,36800.0
2009-03-16 14:00:00,16.2,16.22,16.15,16.15,38200.0,16.2,16.22,16.15,16.15,38200.0
2009-03-16 14:30:00,16.16,16.19,16.11,16.13,44600.0,16.16,16.19,16.11,16.13,44600.0
2009-03-16 15:00:00,16.13,16.15,15.88,15.94,70000.0,16.13,16.15,15.88,15.94,70000.0
2009-03-16 15:30:00,15.94,15.97,15.84,15.87,138000.0,15.94,15.97,15.84,15.87,138000.0
2009-03-17 09:30:00,15.92,16.05,15.79,15.9,28600.0,15.92,16.05,15.79,15.9,28600.0
2009-03-17 10:00:00,15.92,16.02,15.81,15.84,30800.0,15.92,16.02,15.81,15.84,30800.0
2009-03-17 10:30:00,15.83,16.07,15.8,16.0,40400.0,15.83,16.07,15.8,16.0,40400.0
2009-03-17 11:00:00,15.99,15.99,15.93,15.95,21600.0,15.99,15.99,15.93,15.95,21600.0
2009-03-17 11:30:00,15.94,16.02,15.94,16.0,26800.0,15.94,16.02,15.94,16.0,26800.0
2009-03-17 12:00:00,16.01,16.04,15.94,16.02,30600.0,16.01,16.04,15.94,16.02,30600.0
2009-03-17 12:30:00,16.03,16.11,16.0,16.09,48800.0,16.03,16.11,16.0,16.09,48800.0
2009-03-17 13:00:00,16.11,16.23,16.1,16.18,22800.0,16.11,16.23,16.1,16.18,22800.0
2009-03-17 13:30:00,16.18,16.23,16.1,16.11,22000.0,16.18,16.23,16.1,16.11,22000.0
2009-03-17 14:00:00,16.11,16.19,16.11,16.16,52600.0,16.11,16.19,16.11,16.16,52600.0
2009-03-17 14:30:00,16.17,16.34,16.15,16.34,66600.0,16.17,16.34,16.15,16.34,66600.0
2009-03-17 15:00:00,16.32,16.43,16.31,16.42,79400.0,16.32,16.43,16.31,16.42,79400.0
2009-03-17 15:30:00,16.41,16.54,16.38,16.54,170000.0,16.41,16.54,16.38,16.54,170000.0
2009-03-18 09:30:00,16.45,16.7,16.39,16.54,28800.0,16.45,16.7,16.39,16.54,28800.0
2009-03-18 10:00:00,16.53,16.66,16.5,16.61,29600.0,16.53,16.66,16.5,16.61,29600.0
2009-03-18 10:30:00,16.61,16.68,16.51,16.67,25200.0,16.61,16.68,16.51,16.67,25200.0
2009-03-18 11:00:00,16.68,16.75,16.65,16.69,24400.0,16.68,16.75,16.65,16.69,24400.0
2009-03-18 11:30:00,16.68,16.77,16.67,16.76,18600.0,16.68,16.77,16.67,16.76,18600.0
2009-03-18 12:00:00,16.78,16.81,16.73,16.78,30800.0,16.78,16.81,16.73,16.78,30800.0
2009-03-18 12:30:00,16.78,16.78,16.69,16.75,14600.0,16.78,16.78,16.69,16.75,14600.0
2009-03-18 13:00:00,16.75,16.76,16.7,16.76,22600.0,16.75,16.76,16.7,16.76,22600.0
2009-03-18 13:30:00,16.77,16.81,16.71,16.8,27800.0,16.77,16.81,16.71,16.8,27800.0
2009-03-18 14:00:00,16.8,17.13,16.77,17.05,81200.0,16.8,17.13,16.77,17.05,81200.0
2009-03-18 14:30:00,17.03,17.21,16.93,17.15,82000.0,17.03,17.21,16.93,17.15,82000.0
2009-03-18 15:00:00,17.16,17.16,16.77,16.91,87000.0,17.16,17.16,16.77,16.91,87000.0
2009-03-18 15:30:00,16.91,16.99,16.78,16.98,111600.0,16.91,16.99,16.78,16.98,111600.0
2009-03-19 09:30:00,17.04,17.18,16.61,16.61,47200.0,17.04,17.18,16.61,16.61,47200.0
2009-03-19 10:00:00,16.62,16.65,16.41,16.42,74800.0,16.62,16.65,16.41,16.42,74800.0
2009-03-19 10:30:00,16.41,16.55,16.41,16.54,49000.0,16.41,16.55,16.41,16.54,49000.0
2009-03-19 11:00:00,16.56,16.57,16.46,16.46,22000.0,16.56,16.57,16.46,16.46,22000.0
2009-03-19 11:30:00,16.46,16.64,16.46,16.61,79200.0,16.46,16.64,16.46,16.61,79200.0
2009-03-19 12:00:00,16.61,16.73,16.61,16.72,44000.0,16.61,16.73,16.61,16.72,44000.0
2009-03-19 12:30:00,16.72,16.75,16.66,16.66,26200.0,16.72,16.75,16.66,16.66,26200.0
2009-03-19 13:00:00,16.66,16.68,16.61,16.65,30400.0,16.66,16.68,16.61,16.65,30400.0
2009-03-19 13:30:00,16.67,16.75,16.61,16.7,22400.0,16.67,16.75,16.61,16.7,22400.0
2009-03-19 14:00:00,16.72,16.74,16.61,16.63,44200.0,16.72,16.74,16.61,16.63,44200.0
2009-03-19 14:30:00,16.63,16.68,16.61,16.65,41400.0,16.63,16.68,16.61,16.65,41400.0
2009-03-19 15:00:00,16.67,16.72,16.64,16.67,50800.0,16.67,16.72,16.64,16.67,50800.0
2009-03-19 15:30:00,16.66,16.75,16.66,16.72,103400.0,16.66,16.75,16.66,16.72,103400.0
2009-03-20 09:30:00,16.77,17.03,16.71,16.91,92000.0,16.77,17.03,16.71,16.91,92000.0
2009-03-20 10:00:00,16.91,16.93,16.57,16.59,29800.0,16.91,16.93,16.57,16.59,29800.0
2009-03-20 10:30:00,16.59,16.72,16.54,16.55,34600.0,16.59,16.72,16.54,16.55,34600.0
2009-03-20 11:00:00,16.55,16.55,16.38,16.45,33600.0,16.55,16.55,16.38,16.45,33600.0
2009-03-20 11:30:00,16.46,16.46,16.36,16.38,82600.0,16.46,16.46,16.36,16.38,82600.0
2009-03-20 12:00:00,16.38,16.39,16.35,16.39,36400.0,16.38,16.39,16.35,16.39,36400.0
2009-03-20 12:30:00,16.39,16.4,16.33,16.35,54800.0,16.39,16.4,16.33,16.35,54800.0
2009-03-20 13:00:00,16.36,16.36,16.2,16.2,19200.0,16.36,16.36,16.2,16.2,19200.0
2009-03-20 13:30:00,16.2,16.21,16.16,16.18,30400.0,16.2,16.21,16.16,16.18,30400.0
2009-03-20 14:00:00,16.18,16.22,16.13,16.22,32600.0,16.18,16.22,16.13,16.22,32600.0
2009-03-20 14:30:00,16.23,16.24,16.11,16.23,60400.0,16.23,16.24,16.11,16.23,60400.0
2009-03-20 15:00:00,16.22,16.33,16.22,16.3,45800.0,16.22,16.33,16.22,16.3,45800.0
2009-03-20 15:30:00,16.3,16.34,16.22,16.28,113000.0,16.3,16.34,16.22,16.28,113000.0
2009-03-23 09:30:00,16.33,16.55,16.33,16.39,79600.0,16.33,16.55,16.33,16.39,79600.0
2009-03-23 10:00:00,16.39,16.5,16.33,16.36,54800.0,16.39,16.5,16.33,16.36,54800.0
2009-03-23 10:30:00,16.38,16.44,16.31,16.37,51600.0,16.38,16.44,16.31,16.37,51600.0
2009-03-23 11:00:00,16.36,16.46,16.35,16.46,22000.0,16.36,16.46,16.35,16.46,22000.0
2009-03-23 11:30:00,16.45,16.75,16.45,16.75,33200.0,16.45,16.75,16.45,16.75,33200.0
2009-03-23 12:00:00,16.75,16.84,16.73,16.84,29200.0,16.75,16.84,16.73,16.84,29200.0
2009-03-23 12:30:00,16.84,16.89,16.83,16.88,42600.0,16.84,16.89,16.83,16.88,42600.0
2009-03-23 13:00:00,16.88,16.99,16.83,16.84,41800.0,16.88,16.99,16.83,16.84,41800.0
2009-03-23 13:30:00,16.84,16.86,16.79,16.81,24600.0,16.84,16.86,16.79,16.81,24600.0
2009-03-23 14:00:00,16.84,16.84,16.68,16.71,30800.0,16.84,16.84,16.68,16.71,30800.0
2009-03-23 14:30:00,16.71,16.94,16.71,16.92,31200.0,16.71,16.94,16.71,16.92,31200.0
2009-03-23 15:00:00,16.92,17.08,16.86,17.02,85800.0,16.92,17.08,16.86,17.02,85800.0
2009-03-23 15:30:00,17.02,17.19,17.0,17.12,123400.0,17.02,17.19,17.0,17.12,123400.0
2009-03-24 09:30:00,16.85,17.17,16.66,17.15,82600.0,16.85,17.17,16.66,17.15,82600.0
2009-03-24 10:00:00,17.16,17.28,16.98,17.02,65000.0,17.16,17.28,16.98,17.02,65000.0
2009-03-24 10:30:00,17.04,17.18,17.03,17.16,33800.0,17.04,17.18,17.03,17.16,33800.0
2009-03-24 11:00:00,17.15,17.31,17.12,17.27,27600.0,17.15,17.31,17.12,17.27,27600.0
2009-03-24 11:30:00,17.27,17.33,17.22,17.31,33200.0,17.27,17.33,17.22,17.31,33200.0
2009-03-24 12:00:00,17.28,17.4,17.27,17.35,26000.0,17.28,17.4,17.27,17.35,26000.0
2009-03-24 12:30:00,17.36,17.43,17.34,17.43,32400.0,17.36,17.43,17.34,17.43,32400.0
2009-03-24 13:00:00,17.43,17.63,17.41,17.56,73000.0,17.43,17.63,17.41,17.56,73000.0
2009-03-24 13:30:00,17.56,17.75,17.54,17.57,160200.0,17.56,17.75,17.54,17.57,160200.0
2009-03-24 14:00:00,17.57,17.58,17.48,17.52,86800.0,17.57,17.58,17.48,17.52,86800.0
2009-03-24 14:30:00,17.52,17.67,17.5,17.65,101600.0,17.52,17.67,17.5,17.65,101600.0
2009-03-24 15:00:00,17.64,17.74,17.6,17.66,108400.0,17.64,17.74,17.6,17.66,108400.0
2009-03-24 15:30:00,17.67,17.7,17.53,17.53,168800.0,17.67,17.7,17.53,17.53,168800.0
2009-03-25 09:30:00,17.5,17.82,17.5,17.82,121400.0,17.5,17.82,17.5,17.82,121400.0
2009-03-25 10:00:00,17.82,18.11,17.82,17.96,77800.0,17.82,18.11,17.82,17.96,77800.0
2009-03-25 10:30:00,17.99,18.3,17.99,18.16,60400.0,17.99,18.3,17.99,18.16,60400.0
2009-03-25 11:00:00,18.14,18.3,18.13,18.21,49400.0,18.14,18.3,18.13,18.21,49400.0
2009-03-25 11:30:00,18.21,18.25,18.17,18.18,39200.0,18.21,18.25,18.17,18.18,39200.0
2009-03-25 12:00:00,18.16,18.22,18.05,18.13,79600.0,18.16,18.22,18.05,18.13,79600.0
2009-03-25 12:30:00,18.13,18.18,17.99,18.09,40800.0,18.13,18.18,17.99,18.09,40800.0
2009-03-25 13:00:00,18.1,18.15,17.91,17.91,39800.0,18.1,18.15,17.91,17.91,39800.0
2009-03-25 13:30:00,17.93,18.03,17.93,17.97,127400.0,17.93,18.03,17.93,17.97,127400.0
2009-03-25 14:00:00,17.97,17.97,17.8,17.86,77600.0,17.97,17.97,17.8,17.86,77600.0
2009-03-25 14:30:00,17.88,17.89,17.72,17.74,109800.0,17.88,17.89,17.72,17.74,109800.0
2009-03-25 15:00:00,17.75,17.96,17.7,17.94,135000.0,17.75,17.96,17.7,17.94,135000.0
2009-03-25 15:30:00,17.95,18.1,17.85,18.1,258000.0,17.95,18.1,17.85,18.1,258000.0
2009-03-26 09:30:00,17.91,18.45,17.91,18.23,81600.0,17.91,18.45,17.91,18.23,81600.0
2009-03-26 10:00:00,18.22,18.32,18.01,18.03,61600.0,18.22,18.32,18.01,18.03,61600.0
2009-03-26 10:30:00,18.03,18.13,18.02,18.03,41000.0,18.03,18.13,18.02,18.03,41000.0
2009-03-26 11:00:00,18.04,18.2,18.04,18.08,32400.0,18.04,18.2,18.04,18.08,32400.0
2009-03-26 11:30:00,18.08,18.17,18.02,18.04,32200.0,18.08,18.17,18.02,18.04,32200.0
2009-03-26 12:00:00,18.03,18.21,18.02,18.21,48000.0,18.03,18.21,18.02,18.21,48000.0
2009-03-26 12:30:00,18.18,18.2,18.04,18.14,34200.0,18.18,18.2,18.04,18.14,34200.0
2009-03-26 13:00:00,18.15,18.34,18.15,18.3,54400.0,18.15,18.34,18.15,18.3,54400.0
2009-03-26 13:30:00,18.3,18.33,18.15,18.18,117600.0,18.3,18.33,18.15,18.18,117600.0
2009-03-26 14:00:00,18.18,18.23,18.07,18.08,128400.0,18.18,18.23,18.07,18.08,128400.0
2009-03-26 14:30:00,18.08,18.1,17.75,17.77,228600.0,18.08,18.1,17.75,17.77,228600.0
2009-03-26 15:00:00,17.77,17.91,17.74,17.87,177400.0,17.77,17.91,17.74,17.87,177400.0
2009-03-26 15:30:00,17.87,18.03,17.72,17.97,448200.0,17.87,18.03,17.72,17.97,448200.0
2009-03-27 09:30:00,17.91,18.05,17.78,17.79,98400.0,17.91,18.05,17.78,17.79,98400.0
2009-03-27 10:00:00,17.8,17.8,17.63,17.77,112400.0,17.8,17.8,17.63,17.77,112400.0
2009-03-27 10:30:00,17.77,17.96,17.75,17.82,49000.0,17.77,17.96,17.75,17.82,49000.0
2009-03-27 11:00:00,17.83,17.91,17.81,17.88,29800.0,17.83,17.91,17.81,17.88,29800.0
2009-03-27 11:30:00,17.88,17.9,17.73,17.75,47400.0,17.88,17.9,17.73,17.75,47400.0
2009-03-27 12:00:00,17.75,17.85,17.73,17.75,26800.0,17.75,17.85,17.73,17.75,26800.0
2009-03-27 12:30:00,17.75,17.82,17.67,17.68,22000.0,17.75,17.82,17.67,17.68,22000.0
2009-03-27 13:00:00,17.68,17.78,17.62,17.78,42800.0,17.68,17.78,17.62,17.78,42800.0
2009-03-27 13:30:00,17.79,17.88,17.71,17.76,30000.0,17.79,17.88,17.71,17.76,30000.0
2009-03-27 14:00:00,17.79,17.91,17.74,17.89,37200.0,17.79,17.91,17.74,17.89,37200.0
2009-03-27 14:30:00,17.89,17.9,17.79,17.88,63800.0,17.89,17.9,17.79,17.88,63800.0
2009-03-27 15:00:00,17.91,17.95,17.79,17.79,79800.0,17.91,17.95,17.79,17.79,79800.0
2009-03-27 15:30:00,17.78,17.83,17.72,17.75,105800.0,17.78,17.83,17.72,17.75,105800.0
2009-03-30 09:30:00,17.68,17.68,17.29,17.34,61400.0,17.68,17.68,17.29,17.34,61400.0
2009-03-30 10:00:00,17.36,17.47,17.33,17.35,29600.0,17.36,17.47,17.33,17.35,29600.0
2009-03-30 10:30:00,17.38,17.39,17.24,17.29,56600.0,17.38,17.39,17.24,17.29,56600.0
2009-03-30 11:00:00,17.29,17.31,17.2,17.22,52600.0,17.29,17.31,17.2,17.22,52600.0
2009-03-30 11:30:00,17.22,17.27,17.16,17.27,41200.0,17.22,17.27,17.16,17.27,41200.0
2009-03-30 12:00:00,17.27,17.28,17.2,17.25,50400.0,17.27,17.28,17.2,17.25,50400.0
2009-03-30 12:30:00,17.24,17.27,17.13,17.15,64800.0,17.24,17.27,17.13,17.15,64800.0
2009-03-30 13:00:00,17.16,17.25,17.13,17.22,34200.0,17.16,17.25,17.13,17.22,34200.0
2009-03-30 13:30:00,17.22,17.25,17.05,17.06,54800.0,17.22,17.25,17.05,17.06,54800.0
2009-03-30 14:00:00,17.06,17.17,17.05,17.09,539000.0,17.06,17.17,17.05,17.09,539000.0
2009-03-30 14:30:00,17.08,17.18,17.07,17.16,88400.0,17.08,17.18,17.07,17.16,88400.0
2009-03-30 15:00:00,17.13,17.24,17.13,17.21,207600.0,17.13,17.24,17.13,17.21,207600.0
2009-03-30 15:30:00,17.2,17.35,17.2,17.32,273800.0,17.2,17.35,17.2,17.32,273800.0
2009-03-31 09:30:00,17.68,18.31,17.4,17.57,54000.0,17.68,18.31,17.4,17.57,54000.0
2009-03-31 10:00:00,17.55,17.64,17.48,17.64,124600.0,17.55,17.64,17.48,17.64,124600.0
2009-03-31 10:30:00,17.65,17.68,17.57,17.63,91800.0,17.65,17.68,17.57,17.63,91800.0
2009-03-31 11:00:00,17.64,17.66,17.54,17.56,168400.0,17.64,17.66,17.54,17.56,168400.0
2009-03-31 11:30:00,17.56,17.6,17.47,17.51,59600.0,17.56,17.6,17.47,17.51,59600.0
2009-03-31 12:00:00,17.52,17.59,17.47,17.51,43800.0,17.52,17.59,17.47,17.51,43800.0
2009-03-31 12:30:00,17.5,17.67,17.5,17.65,69400.0,17.5,17.67,17.5,17.65,69400.0
2009-03-31 13:00:00,17.65,17.68,17.59,17.64,48400.0,17.65,17.68,17.59,17.64,48400.0
2009-03-31 13:30:00,17.65,17.68,17.59,17.62,75800.0,17.65,17.68,17.59,17.62,75800.0
2009-03-31 14:00:00,17.64,17.66,17.55,17.61,89000.0,17.64,17.66,17.55,17.61,89000.0
2009-03-31 14:30:00,17.6,17.74,17.6,17.64,101000.0,17.6,17.74,17.6,17.64,101000.0
2009-03-31 15:00:00,17.64,17.66,17.5,17.5,104200.0,17.64,17.66,17.5,17.5,104200.0
2009-03-31 15:30:00,17.5,17.52,17.23,17.24,302200.0,17.5,17.52,17.23,17.24,302200.0
2009-04-01 09:30:00,17.1,17.26,16.54,16.64,74200.0,17.1,17.26,16.54,16.64,74200.0
2009-04-01 10:00:00,16.67,17.22,16.67,17.21,95600.0,16.67,17.22,16.67,17.21,95600.0
2009-04-01 10:30:00,17.22,17.36,17.17,17.35,109000.0,17.22,17.36,17.17,17.35,109000.0
2009-04-01 11:00:00,17.35,17.4,17.25,17.37,40000.0,17.35,17.4,17.25,17.37,40000.0
2009-04-01 11:30:00,17.38,17.44,17.36,17.42,31000.0,17.38,17.44,17.36,17.42,31000.0
2009-04-01 12:00:00,17.45,17.55,17.41,17.43,37400.0,17.45,17.55,17.41,17.43,37400.0
2009-04-01 12:30:00,17.43,17.45,17.27,17.27,77000.0,17.43,17.45,17.27,17.27,77000.0
2009-04-01 13:00:00,17.28,17.29,17.18,17.2,84800.0,17.28,17.29,17.18,17.2,84800.0
2009-04-01 13:30:00,17.2,17.25,17.2,17.23,72200.0,17.2,17.25,17.2,17.23,72200.0
2009-04-01 14:00:00,17.23,17.27,17.21,17.24,125600.0,17.23,17.27,17.21,17.24,125600.0
2009-04-01 14:30:00,17.24,17.26,17.2,17.23,98800.0,17.24,17.26,17.2,17.23,98800.0
2009-04-01 15:00:00,17.23,17.26,17.11,17.24,330200.0,17.23,17.26,17.11,17.24,330200.0
2009-04-01 15:30:00,17.25,17.38,17.24,17.36,246200.0,17.25,17.38,17.24,17.36,246200.0
2009-04-02 09:30:00,17.49,17.77,17.49,17.65,132600.0,17.49,17.77,17.49,17.65,132600.0
2009-04-02 10:00:00,17.66,17.68,17.57,17.64,111400.0,17.66,17.68,17.57,17.64,111400.0
2009-04-02 10:30:00,17.63,17.71,17.58,17.59,180000.0,17.63,17.71,17.58,17.59,180000.0
2009-04-02 11:00:00,17.61,17.71,17.56,17.67,166600.0,17.61,17.71,17.56,17.67,166600.0
2009-04-02 11:30:00,17.68,17.71,17.65,17.68,137600.0,17.68,17.71,17.65,17.68,137600.0
2009-04-02 12:00:00,17.67,17.77,17.61,17.7,121600.0,17.67,17.77,17.61,17.7,121600.0
2009-04-02 12:30:00,17.72,17.76,17.69,17.71,81200.0,17.72,17.76,17.69,17.71,81200.0
2009-04-02 13:00:00,17.71,17.72,17.66,17.7,172600.0,17.71,17.72,17.66,17.7,172600.0
2009-04-02 13:30:00,17.7,17.72,17.58,17.61,117600.0,17.7,17.72,17.58,17.61,117600.0
2009-04-02 14:00:00,17.61,17.71,17.6,17.65,283400.0,17.61,17.71,17.6,17.65,283400.0
2009-04-02 14:30:00,17.65,17.67,17.6,17.64,173200.0,17.65,17.67,17.6,17.64,173200.0
2009-04-02 15:00:00,17.65,17.67,17.53,17.61,358800.0,17.65,17.67,17.53,17.61,358800.0
2009-04-02 15:30:00,17.62,17.64,17.51,17.58,224600.0,17.62,17.64,17.51,17.58,224600.0
2009-04-03 09:30:00,17.63,17.83,17.29,17.36,26800.0,17.63,17.83,17.29,17.36,26800.0
2009-04-03 10:00:00,17.36,17.5,17.24,17.49,40200.0,17.36,17.5,17.24,17.49,40200.0
2009-04-03 10:30:00,17.5,17.61,17.49,17.6,74800.0,17.5,17.61,17.49,17.6,74800.0
2009-04-03 11:00:00,17.61,17.68,17.61,17.65,112600.0,17.61,17.68,17.61,17.65,112600.0
2009-04-03 11:30:00,17.65,17.68,17.61,17.67,68800.0,17.65,17.68,17.61,17.67,68800.0
2009-04-03 12:00:00,17.67,17.78,17.65,17.76,87000.0,17.67,17.78,17.65,17.76,87000.0
2009-04-03 12:30:00,17.75,17.85,17.73,17.82,110600.0,17.75,17.85,17.73,17.82,110600.0
2009-04-03 13:00:00,17.82,17.91,17.82,17.89,80400.0,17.82,17.91,17.82,17.89,80400.0
2009-04-03 13:30:00,17.91,17.97,17.88,17.94,66400.0,17.91,17.97,17.88,17.94,66400.0
2009-04-03 14:00:00,17.93,17.97,17.87,17.96,89000.0,17.93,17.97,17.87,17.96,89000.0
2009-04-03 14:30:00,17.97,18.04,17.97,18.03,110600.0,17.97,18.04,17.97,18.03,110600.0
2009-04-03 15:00:00,18.03,18.03,17.98,18.01,125000.0,18.03,18.03,17.98,18.01,125000.0
2009-04-03 15:30:00,18.01,18.13,17.97,18.11,169600.0,18.01,18.13,17.97,18.11,169600.0
2009-04-06 09:30:00,18.04,18.57,18.04,18.56,56800.0,18.04,18.57,18.04,18.56,56800.0
2009-04-06 10:00:00,18.57,18.69,18.36,18.36,53800.0,18.57,18.69,18.36,18.36,53800.0
2009-04-06 10:30:00,18.4,18.48,18.35,18.37,51400.0,18.4,18.48,18.35,18.37,51400.0
2009-04-06 11:00:00,18.37,18.41,18.3,18.36,38200.0,18.37,18.41,18.3,18.36,38200.0
2009-04-06 11:30:00,18.37,18.44,18.25,18.27,28600.0,18.37,18.44,18.25,18.27,28600.0
2009-04-06 12:00:00,18.26,18.27,18.11,18.11,30200.0,18.26,18.27,18.11,18.11,30200.0
2009-04-06 12:30:00,18.1,18.17,18.09,18.15,20600.0,18.1,18.17,18.09,18.15,20600.0
2009-04-06 13:00:00,18.19,18.2,18.12,18.18,29400.0,18.19,18.2,18.12,18.18,29400.0
2009-04-06 13:30:00,18.17,18.26,18.11,18.23,44400.0,18.17,18.26,18.11,18.23,44400.0
2009-04-06 14:00:00,18.22,18.25,18.14,18.18,29400.0,18.22,18.25,18.14,18.18,29400.0
2009-04-06 14:30:00,18.18,18.25,18.11,18.23,46600.0,18.18,18.25,18.11,18.23,46600.0
2009-04-06 15:00:00,18.22,18.34,18.18,18.28,53400.0,18.22,18.34,18.18,18.28,53400.0
2009-04-06 15:30:00,18.3,18.39,18.25,18.35,82600.0,18.3,18.39,18.25,18.35,82600.0
2009-04-07 09:30:00,18.02,18.13,17.83,18.09,49200.0,18.02,18.13,17.83,18.09,49200.0
2009-04-07 10:00:00,18.08,18.2,18.05,18.11,25800.0,18.08,18.2,18.05,18.11,25800.0
2009-04-07 10:30:00,18.14,18.3,18.11,18.23,33000.0,18.14,18.3,18.11,18.23,33000.0
2009-04-07 11:00:00,18.22,18.29,18.2,18.25,37800.0,18.22,18.29,18.2,18.25,37800.0
2009-04-07 11:30:00,18.22,18.29,18.1,18.12,47000.0,18.22,18.29,18.1,18.12,47000.0
2009-04-07 12:00:00,18.15,18.3,18.15,18.25,27600.0,18.15,18.3,18.15,18.25,27600.0
2009-04-07 12:30:00,18.29,18.35,18.25,18.25,22200.0,18.29,18.35,18.25,18.25,22200.0
2009-04-07 13:00:00,18.24,18.26,18.11,18.11,40800.0,18.24,18.26,18.11,18.11,40800.0
2009-04-07 13:30:00,18.11,18.24,18.08,18.17,42200.0,18.11,18.24,18.08,18.17,42200.0
2009-04-07 14:00:00,18.17,18.18,18.09,18.11,26800.0,18.17,18.18,18.09,18.11,26800.0
2009-04-07 14:30:00,18.11,18.13,18.04,18.13,47600.0,18.11,18.13,18.04,18.13,47600.0
2009-04-07 15:00:00,18.13,18.25,18.1,18.15,65000.0,18.13,18.25,18.1,18.15,65000.0
2009-04-07 15:30:00,18.16,18.27,18.1,18.14,111000.0,18.16,18.27,18.1,18.14,111000.0
2009-04-08 09:30:00,18.48,18.48,18.28,18.36,62800.0,18.48,18.48,18.28,18.36,62800.0
2009-04-08 10:00:00,18.41,18.44,18.12,18.16,29000.0,18.41,18.44,18.12,18.16,29000.0
2009-04-08 10:30:00,18.17,18.23,18.11,18.21,22600.0,18.17,18.23,18.11,18.21,22600.0
2009-04-08 11:00:00,18.21,18.29,18.18,18.25,35000.0,18.21,18.29,18.18,18.25,35000.0
2009-04-08 11:30:00,18.24,18.36,18.24,18.27,46200.0,18.24,18.36,18.24,18.27,46200.0
2009-04-08 12:00:00,18.25,18.35,18.22,18.32,27000.0,18.25,18.35,18.22,18.32,27000.0
2009-04-08 12:30:00,18.31,18.43,18.3,18.4,32000.0,18.31,18.43,18.3,18.4,32000.0
2009-04-08 13:00:00,18.41,18.46,18.41,18.43,27400.0,18.41,18.46,18.41,18.43,27400.0
2009-04-08 13:30:00,18.43,18.44,18.36,18.4,35000.0,18.43,18.44,18.36,18.4,35000.0
2009-04-08 14:00:00,18.41,18.41,18.29,18.33,80400.0,18.41,18.41,18.29,18.33,80400.0
2009-04-08 14:30:00,18.33,18.34,18.23,18.27,22400.0,18.33,18.34,18.23,18.27,22400.0
2009-04-08 15:00:00,18.26,18.28,18.12,18.21,146400.0,18.26,18.28,18.12,18.21,146400.0
2009-04-08 15:30:00,18.22,18.3,18.19,18.29,173800.0,18.22,18.3,18.19,18.29,173800.0
2009-04-09 09:30:00,18.64,18.93,18.62,18.93,32200.0,18.64,18.93,18.62,18.93,32200.0
2009-04-09 10:00:00,18.96,19.0,18.88,18.95,45800.0,18.96,19.0,18.88,18.95,45800.0
2009-04-09 10:30:00,18.93,18.96,18.88,18.9,32400.0,18.93,18.96,18.88,18.9,32400.0
2009-04-09 11:00:00,18.9,18.9,18.8,18.84,34800.0,18.9,18.9,18.8,18.84,34800.0
2009-04-09 11:30:00,18.84,18.85,18.77,18.85,27000.0,18.84,18.85,18.77,18.85,27000.0
2009-04-09 12:00:00,18.83,18.96,18.82,18.96,44600.0,18.83,18.96,18.82,18.96,44600.0
2009-04-09 12:30:00,18.96,18.96,18.83,18.83,21200.0,18.96,18.96,18.83,18.83,21200.0
2009-04-09 13:00:00,18.85,18.85,18.79,18.79,16600.0,18.85,18.85,18.79,18.79,16600.0
2009-04-09 13:30:00,18.79,18.82,18.75,18.75,25800.0,18.79,18.82,18.75,18.75,25800.0
2009-04-09 14:00:00,18.75,18.82,18.75,18.82,22600.0,18.75,18.82,18.75,18.82,22600.0
2009-04-09 14:30:00,18.82,19.0,18.82,18.93,48600.0,18.82,19.0,18.82,18.93,48600.0
2009-04-09 15:00:00,18.93,18.96,18.89,18.89,38200.0,18.93,18.96,18.89,18.89,38200.0
2009-04-09 15:30:00,18.9,18.98,18.86,18.95,87200.0,18.9,18.98,18.86,18.95,87200.0
2009-04-13 09:30:00,18.74,19.0,18.58,18.88,33200.0,18.74,19.0,18.58,18.88,33200.0
2009-04-13 10:00:00,18.88,18.94,18.82,18.86,64800.0,18.88,18.94,18.82,18.86,64800.0
2009-04-13 10:30:00,18.86,18.91,18.8,18.82,92800.0,18.86,18.91,18.8,18.82,92800.0
2009-04-13 11:00:00,18.79,18.8,18.64,18.71,51000.0,18.79,18.8,18.64,18.71,51000.0
2009-04-13 11:30:00,18.7,18.75,18.62,18.65,42000.0,18.7,18.75,18.62,18.65,42000.0
2009-04-13 12:00:00,18.67,18.77,18.66,18.67,26600.0,18.67,18.77,18.66,18.67,26600.0
2009-04-13 12:30:00,18.67,18.73,18.61,18.64,28200.0,18.67,18.73,18.61,18.64,28200.0
2009-04-13 13:00:00,18.64,18.78,18.61,18.68,25600.0,18.64,18.78,18.61,18.68,25600.0
2009-04-13 13:30:00,18.7,18.78,18.69,18.78,55200.0,18.7,18.78,18.69,18.78,55200.0
2009-04-13 14:00:00,18.78,18.83,18.73,18.76,66400.0,18.78,18.83,18.73,18.76,66400.0
2009-04-13 14:30:00,18.75,18.79,18.73,18.73,60800.0,18.75,18.79,18.73,18.73,60800.0
2009-04-13 15:00:00,18.72,18.88,18.71,18.83,103600.0,18.72,18.88,18.71,18.83,103600.0
2009-04-13 15:30:00,18.83,18.88,18.8,18.81,86000.0,18.83,18.88,18.8,18.81,86000.0
2009-04-14 09:30:00,18.68,18.81,18.66,18.7,42000.0,18.68,18.81,18.66,18.7,42000.0
2009-04-14 10:00:00,18.67,18.99,18.67,18.89,184200.0,18.67,18.99,18.67,18.89,184200.0
2009-04-14 10:30:00,18.89,18.92,18.81,18.92,33600.0,18.89,18.92,18.81,18.92,33600.0
2009-04-14 11:00:00,18.92,18.93,18.76,18.81,35600.0,18.92,18.93,18.76,18.81,35600.0
2009-04-14 11:30:00,18.8,18.84,18.75,18.76,86600.0,18.8,18.84,18.75,18.76,86600.0
2009-04-14 12:00:00,18.77,18.79,18.75,18.77,37000.0,18.77,18.79,18.75,18.77,37000.0
2009-04-14 12:30:00,18.78,18.81,18.72,18.73,49200.0,18.78,18.81,18.72,18.73,49200.0
2009-04-14 13:00:00,18.73,18.79,18.72,18.77,25200.0,18.73,18.79,18.72,18.77,25200.0
2009-04-14 13:30:00,18.8,18.82,18.75,18.79,36600.0,18.8,18.82,18.75,18.79,36600.0
2009-04-14 14:00:00,18.79,18.88,18.78,18.84,73600.0,18.79,18.88,18.78,18.84,73600.0
2009-04-14 14:30:00,18.83,18.84,18.73,18.8,61200.0,18.83,18.84,18.73,18.8,61200.0
2009-04-14 15:00:00,18.81,18.87,18.75,18.82,90000.0,18.81,18.87,18.75,18.82,90000.0
2009-04-14 15:30:00,18.82,18.83,18.78,18.82,93400.0,18.82,18.83,18.78,18.82,93400.0
2009-04-15 09:30:00,18.86,19.0,18.68,18.73,112800.0,18.86,19.0,18.68,18.73,112800.0
2009-04-15 10:00:00,18.76,18.79,18.68,18.72,93200.0,18.76,18.79,18.68,18.72,93200.0
2009-04-15 10:30:00,18.73,18.75,18.6,18.63,48800.0,18.73,18.75,18.6,18.63,48800.0
2009-04-15 11:00:00,18.63,18.65,18.52,18.58,48200.0,18.63,18.65,18.52,18.58,48200.0
2009-04-15 11:30:00,18.6,18.6,18.52,18.57,42200.0,18.6,18.6,18.52,18.57,42200.0
2009-04-15 12:00:00,18.57,18.57,18.47,18.48,80400.0,18.57,18.57,18.47,18.48,80400.0
2009-04-15 12:30:00,18.47,18.48,18.37,18.46,74200.0,18.47,18.48,18.37,18.46,74200.0
2009-04-15 13:00:00,18.47,18.47,18.41,18.45,115600.0,18.47,18.47,18.41,18.45,115600.0
2009-04-15 13:30:00,18.44,18.46,18.34,18.35,238800.0,18.44,18.46,18.34,18.35,238800.0
2009-04-15 14:00:00,18.35,18.42,18.33,18.41,60600.0,18.35,18.42,18.33,18.41,60600.0
2009-04-15 14:30:00,18.4,18.47,18.38,18.42,49400.0,18.4,18.47,18.38,18.42,49400.0
2009-04-15 15:00:00,18.41,18.5,18.4,18.5,93200.0,18.41,18.5,18.4,18.5,93200.0
2009-04-15 15:30:00,18.5,18.65,18.5,18.63,186000.0,18.5,18.65,18.5,18.63,186000.0
2009-04-16 09:30:00,18.85,19.4,18.85,19.25,146600.0,18.85,19.4,18.85,19.25,146600.0
2009-04-16 10:00:00,19.27,19.27,19.12,19.13,28600.0,19.27,19.27,19.12,19.13,28600.0
2009-04-16 10:30:00,19.14,19.23,19.11,19.23,101800.0,19.14,19.23,19.11,19.23,101800.0
2009-04-16 11:00:00,19.24,19.3,19.16,19.24,164000.0,19.24,19.3,19.16,19.24,164000.0
2009-04-16 11:30:00,19.24,19.27,19.17,19.18,70400.0,19.24,19.27,19.17,19.18,70400.0
2009-04-16 12:00:00,19.17,19.22,19.14,19.18,34400.0,19.17,19.22,19.14,19.18,34400.0
2009-04-16 12:30:00,19.18,19.31,19.16,19.26,43200.0,19.18,19.31,19.16,19.26,43200.0
2009-04-16 13:00:00,19.25,19.31,19.22,19.29,67000.0,19.25,19.31,19.22,19.29,67000.0
2009-04-16 13:30:00,19.3,19.36,19.28,19.33,47000.0,19.3,19.36,19.28,19.33,47000.0
2009-04-16 14:00:00,19.34,19.38,19.29,19.31,33800.0,19.34,19.38,19.29,19.31,33800.0
2009-04-16 14:30:00,19.32,19.38,19.31,19.32,42800.0,19.32,19.38,19.31,19.32,42800.0
2009-04-16 15:00:00,19.32,19.42,19.28,19.38,60400.0,19.32,19.42,19.28,19.38,60400.0
2009-04-16 15:30:00,19.38,19.43,19.3,19.34,84200.0,19.38,19.43,19.3,19.34,84200.0
2009-04-17 09:30:00,19.4,19.4,19.11,19.15,110800.0,19.4,19.4,19.11,19.15,110800.0
2009-04-17 10:00:00,19.17,19.25,19.15,19.25,58400.0,19.17,19.25,19.15,19.25,58400.0
2009-04-17 10:30:00,19.25,19.28,19.2,19.24,60000.0,19.25,19.28,19.2,19.24,60000.0
2009-04-17 11:00:00,19.25,19.25,19.11,19.13,60400.0,19.25,19.25,19.11,19.13,60400.0
2009-04-17 11:30:00,19.13,19.26,19.13,19.26,124800.0,19.13,19.26,19.13,19.26,124800.0
2009-04-17 12:00:00,19.25,19.35,19.25,19.26,105400.0,19.25,19.35,19.25,19.26,105400.0
2009-04-17 12:30:00,19.24,19.28,19.2,19.25,25200.0,19.24,19.28,19.2,19.25,25200.0
2009-04-17 13:00:00,19.25,19.29,19.22,19.23,76600.0,19.25,19.29,19.22,19.23,76600.0
2009-04-17 13:30:00,19.23,19.33,19.18,19.32,54800.0,19.23,19.33,19.18,19.32,54800.0
2009-04-17 14:00:00,19.33,19.38,19.32,19.34,32200.0,19.33,19.38,19.32,19.34,32200.0
2009-04-17 14:30:00,19.35,19.38,19.29,19.29,86200.0,19.35,19.38,19.29,19.29,86200.0
2009-04-17 15:00:00,19.31,19.44,19.3,19.42,72800.0,19.31,19.44,19.3,19.42,72800.0
2009-04-17 15:30:00,19.43,19.58,19.35,19.37,305600.0,19.43,19.58,19.35,19.37,305600.0
2009-04-20 09:30:00,19.13,19.34,19.09,19.21,64000.0,19.13,19.34,19.09,19.21,64000.0
2009-04-20 10:00:00,19.21,19.21,19.07,19.15,77600.0,19.21,19.21,19.07,19.15,77600.0
2009-04-20 10:30:00,19.15,19.18,19.05,19.09,65200.0,19.15,19.18,19.05,19.09,65200.0
2009-04-20 11:00:00,19.07,19.24,19.04,19.23,85400.0,19.07,19.24,19.04,19.23,85400.0
2009-04-20 11:30:00,19.27,19.27,19.18,19.21,51200.0,19.27,19.27,19.18,19.21,51200.0
2009-04-20 12:00:00,19.2,19.27,19.18,19.24,31000.0,19.2,19.27,19.18,19.24,31000.0
2009-04-20 12:30:00,19.24,19.28,19.2,19.27,26600.0,19.24,19.28,19.2,19.27,26600.0
2009-04-20 13:00:00,19.24,19.25,19.14,19.18,68200.0,19.24,19.25,19.14,19.18,68200.0
2009-04-20 13:30:00,19.19,19.23,19.16,19.18,46400.0,19.19,19.23,19.16,19.18,46400.0
2009-04-20 14:00:00,19.18,19.2,19.15,19.17,54400.0,19.18,19.2,19.15,19.17,54400.0
2009-04-20 14:30:00,19.18,19.22,19.1,19.11,44000.0,19.18,19.22,19.1,19.11,44000.0
2009-04-20 15:00:00,19.11,19.16,19.05,19.07,62400.0,19.11,19.16,19.05,19.07,62400.0
2009-04-20 15:30:00,19.06,19.08,18.96,18.97,307200.0,19.06,19.08,18.96,18.97,307200.0
2009-04-21 09:30:00,18.96,19.21,18.93,18.95,55800.0,18.96,19.21,18.93,18.95,55800.0
2009-04-21 10:00:00,18.95,19.06,18.81,18.86,35400.0,18.95,19.06,18.81,18.86,35400.0
2009-04-21 10:30:00,18.83,18.89,18.75,18.83,44000.0,18.83,18.89,18.75,18.83,44000.0
2009-04-21 11:00:00,18.83,18.87,18.77,18.8,44600.0,18.83,18.87,18.77,18.8,44600.0
2009-04-21 11:30:00,18.84,18.86,18.77,18.78,54400.0,18.84,18.86,18.77,18.78,54400.0
2009-04-21 12:00:00,18.79,18.9,18.78,18.83,41800.0,18.79,18.9,18.78,18.83,41800.0
2009-04-21 12:30:00,18.8,18.86,18.75,18.76,28400.0,18.8,18.86,18.75,18.76,28400.0
2009-04-21 13:00:00,18.75,18.79,18.73,18.77,17800.0,18.75,18.79,18.73,18.77,17800.0
2009-04-21 13:30:00,18.77,18.81,18.72,18.76,35200.0,18.77,18.81,18.72,18.76,35200.0
2009-04-21 14:00:00,18.78,18.8,18.71,18.77,42600.0,18.78,18.8,18.71,18.77,42600.0
2009-04-21 14:30:00,18.78,18.81,18.72,18.75,61200.0,18.78,18.81,18.72,18.75,61200.0
2009-04-21 15:00:00,18.75,18.86,18.72,18.74,109000.0,18.75,18.86,18.72,18.74,109000.0
2009-04-21 15:30:00,18.74,18.77,18.63,18.75,210200.0,18.74,18.77,18.63,18.75,210200.0
2009-04-22 09:30:00,18.61,18.72,18.52,18.65,36600.0,18.61,18.72,18.52,18.65,36600.0
2009-04-22 10:00:00,18.64,18.73,18.6,18.65,97800.0,18.64,18.73,18.6,18.65,97800.0
2009-04-22 10:30:00,18.65,18.81,18.61,18.77,66600.0,18.65,18.81,18.61,18.77,66600.0
2009-04-22 11:00:00,18.74,18.83,18.72,18.81,47200.0,18.74,18.83,18.72,18.81,47200.0
2009-04-22 11:30:00,18.8,18.83,18.72,18.8,46000.0,18.8,18.83,18.72,18.8,46000.0
2009-04-22 12:00:00,18.8,18.91,18.78,18.9,51400.0,18.8,18.91,18.78,18.9,51400.0
2009-04-22 12:30:00,18.88,18.92,18.82,18.9,45000.0,18.88,18.92,18.82,18.9,45000.0
2009-04-22 13:00:00,18.91,19.0,18.9,18.99,54600.0,18.91,19.0,18.9,18.99,54600.0
2009-04-22 13:30:00,18.98,19.02,18.95,19.01,100400.0,18.98,19.02,18.95,19.01,100400.0
2009-04-22 14:00:00,19.01,19.1,19.0,19.01,33200.0,19.01,19.1,19.0,19.01,33200.0
2009-04-22 14:30:00,19.01,19.27,19.01,19.18,95600.0,19.01,19.27,19.01,19.18,95600.0
2009-04-22 15:00:00,19.18,19.4,19.11,19.32,163400.0,19.18,19.4,19.11,19.32,163400.0
2009-04-22 15:30:00,19.31,19.38,19.08,19.23,226000.0,19.31,19.38,19.08,19.23,226000.0
2009-04-23 09:30:00,19.38,19.4,18.65,18.72,163800.0,19.38,19.4,18.65,18.72,163800.0
2009-04-23 10:00:00,18.72,18.85,18.59,18.78,97000.0,18.72,18.85,18.59,18.78,97000.0
2009-04-23 10:30:00,18.78,18.83,18.63,18.71,182400.0,18.78,18.83,18.63,18.71,182400.0
2009-04-23 11:00:00,18.66,18.79,18.59,18.75,57400.0,18.66,18.79,18.59,18.75,57400.0
2009-04-23 11:30:00,18.75,18.83,18.73,18.76,56400.0,18.75,18.83,18.73,18.76,56400.0
2009-04-23 12:00:00,18.77,19.06,18.76,18.98,171400.0,18.77,19.06,18.76,18.98,171400.0
2009-04-23 12:30:00,18.99,19.01,18.88,18.91,39800.0,18.99,19.01,18.88,18.91,39800.0
2009-04-23 13:00:00,18.93,18.99,18.9,18.96,36400.0,18.93,18.99,18.9,18.96,36400.0
2009-04-23 13:30:00,18.97,18.97,18.89,18.96,46800.0,18.97,18.97,18.89,18.96,46800.0
2009-04-23 14:00:00,18.96,18.97,18.88,18.93,60600.0,18.96,18.97,18.88,18.93,60600.0
2009-04-23 14:30:00,18.94,18.97,18.85,18.86,71000.0,18.94,18.97,18.85,18.86,71000.0
2009-04-23 15:00:00,18.86,18.93,18.8,18.85,121000.0,18.86,18.93,18.8,18.85,121000.0
2009-04-23 15:30:00,18.86,19.19,18.82,19.12,230800.0,18.86,19.19,18.82,19.12,230800.0
2009-04-24 09:30:00,19.09,19.8,19.02,19.69,340000.0,19.09,19.8,19.02,19.69,340000.0
2009-04-24 10:00:00,19.71,20.08,19.71,19.86,346200.0,19.71,20.08,19.71,19.86,346200.0
2009-04-24 10:30:00,19.86,20.32,19.77,20.18,358400.0,19.86,20.32,19.77,20.18,358400.0
2009-04-24 11:00:00,20.18,20.19,20.0,20.0,375800.0,20.18,20.19,20.0,20.0,375800.0
2009-04-24 11:30:00,20.0,20.16,20.0,20.09,211600.0,20.0,20.16,20.0,20.09,211600.0
2009-04-24 12:00:00,20.1,20.17,20.0,20.01,226800.0,20.1,20.17,20.0,20.01,226800.0
2009-04-24 12:30:00,20.02,20.05,20.0,20.01,131800.0,20.02,20.05,20.0,20.01,131800.0
2009-04-24 13:00:00,20.01,20.09,19.98,20.0,288600.0,20.01,20.09,19.98,20.0,288600.0
2009-04-24 13:30:00,20.0,20.07,19.95,20.01,147600.0,20.0,20.07,19.95,20.01,147600.0
2009-04-24 14:00:00,20.02,20.11,19.91,19.95,175000.0,20.02,20.11,19.91,19.95,175000.0
2009-04-24 14:30:00,19.95,20.01,19.88,19.92,69600.0,19.95,20.01,19.88,19.92,69600.0
2009-04-24 15:00:00,19.93,19.97,19.88,19.94,84800.0,19.93,19.97,19.88,19.94,84800.0
2009-04-24 15:30:00,19.96,20.1,19.84,19.91,172600.0,19.96,20.1,19.84,19.91,172600.0
2009-04-27 09:30:00,19.68,20.23,19.68,20.09,129200.0,19.68,20.23,19.68,20.09,129200.0
2009-04-27 10:00:00,20.1,20.16,19.97,20.11,100600.0,20.1,20.16,19.97,20.11,100600.0
2009-04-27 10:30:00,20.09,20.23,20.05,20.22,70200.0,20.09,20.23,20.05,20.22,70200.0
2009-04-27 11:00:00,20.23,20.23,20.15,20.15,58600.0,20.23,20.23,20.15,20.15,58600.0
2009-04-27 11:30:00,20.16,20.2,20.08,20.18,80800.0,20.16,20.2,20.08,20.18,80800.0
2009-04-27 12:00:00,20.17,20.25,20.1,20.13,68600.0,20.17,20.25,20.1,20.13,68600.0
2009-04-27 12:30:00,20.13,20.16,20.03,20.03,27600.0,20.13,20.16,20.03,20.03,27600.0
2009-04-27 13:00:00,20.05,20.06,19.97,20.05,41400.0,20.05,20.06,19.97,20.05,41400.0
2009-04-27 13:30:00,20.04,20.06,19.88,19.93,42600.0,20.04,20.06,19.88,19.93,42600.0
2009-04-27 14:00:00,19.93,19.93,19.84,19.87,46600.0,19.93,19.93,19.84,19.87,46600.0
2009-04-27 14:30:00,19.87,19.9,19.82,19.85,52800.0,19.87,19.9,19.82,19.85,52800.0
2009-04-27 15:00:00,19.85,19.88,19.77,19.85,66800.0,19.85,19.88,19.77,19.85,66800.0
2009-04-27 15:30:00,19.85,19.88,19.71,19.8,245000.0,19.85,19.88,19.71,19.8,245000.0
2009-04-28 09:30:00,19.68,20.08,19.61,20.07,159800.0,19.68,20.08,19.61,20.07,159800.0
2009-04-28 10:00:00,20.08,20.15,19.93,19.94,131000.0,20.08,20.15,19.93,19.94,131000.0
2009-04-28 10:30:00,19.93,19.96,19.8,19.84,50000.0,19.93,19.96,19.8,19.84,50000.0
2009-04-28 11:00:00,19.85,20.0,19.85,19.96,55000.0,19.85,20.0,19.85,19.96,55000.0
2009-04-28 11:30:00,19.96,20.02,19.95,19.99,94800.0,19.96,20.02,19.95,19.99,94800.0
2009-04-28 12:00:00,19.99,20.0,19.9,19.9,48200.0,19.99,20.0,19.9,19.9,48200.0
2009-04-28 12:30:00,19.92,20.11,19.92,20.08,75000.0,19.92,20.11,19.92,20.08,75000.0
2009-04-28 13:00:00,20.08,20.08,19.95,19.97,50200.0,20.08,20.08,19.95,19.97,50200.0
2009-04-28 13:30:00,19.98,20.0,19.86,19.86,56600.0,19.98,20.0,19.86,19.86,56600.0
2009-04-28 14:00:00,19.86,19.96,19.83,19.93,149000.0,19.86,19.96,19.83,19.93,149000.0
2009-04-28 14:30:00,19.94,20.04,19.93,19.96,98600.0,19.94,20.04,19.93,19.96,98600.0
2009-04-28 15:00:00,19.96,19.98,19.8,19.81,117400.0,19.96,19.98,19.8,19.81,117400.0
2009-04-28 15:30:00,19.81,19.85,19.73,19.75,138200.0,19.81,19.85,19.73,19.75,138200.0
2009-04-29 09:30:00,19.95,20.1,19.75,19.84,42600.0,19.95,20.1,19.75,19.84,42600.0
2009-04-29 10:00:00,19.84,19.96,19.8,19.91,50200.0,19.84,19.96,19.8,19.91,50200.0
2009-04-29 10:30:00,19.92,19.95,19.9,19.92,91400.0,19.92,19.95,19.9,19.92,91400.0
2009-04-29 11:00:00,19.93,19.97,19.87,19.89,55000.0,19.93,19.97,19.87,19.89,55000.0
2009-04-29 11:30:00,19.89,19.9,19.8,19.8,49400.0,19.89,19.9,19.8,19.8,49400.0
2009-04-29 12:00:00,19.81,19.89,19.73,19.73,41200.0,19.81,19.89,19.73,19.73,41200.0
2009-04-29 12:30:00,19.75,19.77,19.7,19.71,50200.0,19.75,19.77,19.7,19.71,50200.0
2009-04-29 13:00:00,19.73,19.85,19.68,19.85,67000.0,19.73,19.85,19.68,19.85,67000.0
2009-04-29 13:30:00,19.85,19.89,19.79,19.84,34400.0,19.85,19.89,19.79,19.84,34400.0
2009-04-29 14:00:00,19.84,19.96,19.79,19.94,77600.0,19.84,19.96,19.79,19.94,77600.0
2009-04-29 14:30:00,19.96,19.97,19.87,19.9,142800.0,19.96,19.97,19.87,19.9,142800.0
2009-04-29 15:00:00,19.9,19.93,19.8,19.82,111800.0,19.9,19.93,19.8,19.82,111800.0
2009-04-29 15:30:00,19.82,19.91,19.76,19.88,142000.0,19.82,19.91,19.76,19.88,142000.0
2009-04-30 09:30:00,20.05,20.11,19.98,20.05,54800.0,20.05,20.11,19.98,20.05,54800.0
2009-04-30 10:00:00,20.04,20.18,20.04,20.08,72200.0,20.04,20.18,20.04,20.08,72200.0
2009-04-30 10:30:00,20.1,20.11,20.0,20.1,64400.0,20.1,20.11,20.0,20.1,64400.0
2009-04-30 11:00:00,20.11,20.24,20.11,20.2,41000.0,20.11,20.24,20.11,20.2,41000.0
2009-04-30 11:30:00,20.2,20.21,20.05,20.09,30000.0,20.2,20.21,20.05,20.09,30000.0
2009-04-30 12:00:00,20.1,20.13,20.06,20.07,35800.0,20.1,20.13,20.06,20.07,35800.0
2009-04-30 12:30:00,20.07,20.1,19.79,19.81,52400.0,20.07,20.1,19.79,19.81,52400.0
2009-04-30 13:00:00,19.82,19.86,19.71,19.73,75600.0,19.82,19.86,19.71,19.73,75600.0
2009-04-30 13:30:00,19.72,19.83,19.72,19.8,50600.0,19.72,19.83,19.72,19.8,50600.0
2009-04-30 14:00:00,19.8,19.9,19.79,19.89,31600.0,19.8,19.9,19.79,19.89,31600.0
2009-04-30 14:30:00,19.88,19.89,19.75,19.85,49000.0,19.88,19.89,19.75,19.85,49000.0
2009-04-30 15:00:00,19.85,19.86,19.72,19.79,87000.0,19.85,19.86,19.72,19.79,87000.0
2009-04-30 15:30:00,19.78,19.83,19.65,19.66,449600.0,19.78,19.83,19.65,19.66,449600.0
2009-05-01 09:30:00,19.69,20.04,19.08,19.28,136600.0,19.69,20.04,19.08,19.28,136600.0
2009-05-01 10:00:00,19.27,19.34,19.23,19.32,103200.0,19.27,19.34,19.23,19.32,103200.0
2009-05-01 10:30:00,19.32,19.33,19.25,19.27,43800.0,19.32,19.33,19.25,19.27,43800.0
2009-05-01 11:00:00,19.28,19.39,19.26,19.3,48200.0,19.28,19.39,19.26,19.3,48200.0
2009-05-01 11:30:00,19.31,19.31,19.28,19.28,41200.0,19.31,19.31,19.28,19.28,41200.0
2009-05-01 12:00:00,19.3,19.44,19.28,19.43,170200.0,19.3,19.44,19.28,19.43,170200.0
2009-05-01 12:30:00,19.43,19.63,19.41,19.63,87800.0,19.43,19.63,19.41,19.63,87800.0
2009-05-01 13:00:00,19.61,19.72,19.61,19.68,46600.0,19.61,19.72,19.61,19.68,46600.0
2009-05-01 13:30:00,19.68,19.71,19.62,19.65,37400.0,19.68,19.71,19.62,19.65,37400.0
2009-05-01 14:00:00,19.65,19.67,19.6,19.61,45400.0,19.65,19.67,19.6,19.61,45400.0
2009-05-01 14:30:00,19.61,19.61,19.55,19.59,58200.0,19.61,19.61,19.55,19.59,58200.0
2009-05-01 15:00:00,19.6,19.63,19.55,19.56,96400.0,19.6,19.63,19.55,19.56,96400.0
2009-05-01 15:30:00,19.56,19.7,19.55,19.7,179000.0,19.56,19.7,19.55,19.7,179000.0
2009-05-04 09:30:00,19.68,19.82,19.63,19.67,37600.0,19.68,19.82,19.63,19.67,37600.0
2009-05-04 10:00:00,19.68,19.81,19.68,19.75,75000.0,19.68,19.81,19.68,19.75,75000.0
2009-05-04 10:30:00,19.74,19.77,19.67,19.74,57600.0,19.74,19.77,19.67,19.74,57600.0
2009-05-04 11:00:00,19.75,19.79,19.63,19.75,55200.0,19.75,19.79,19.63,19.75,55200.0
2009-05-04 11:30:00,19.75,19.77,19.61,19.62,49200.0,19.75,19.77,19.61,19.62,49200.0
2009-05-04 12:00:00,19.63,19.72,19.56,19.6,45000.0,19.63,19.72,19.56,19.6,45000.0
2009-05-04 12:30:00,19.64,19.69,19.56,19.61,23600.0,19.64,19.69,19.56,19.61,23600.0
2009-05-04 13:00:00,19.6,19.68,19.6,19.64,51800.0,19.6,19.68,19.6,19.64,51800.0
2009-05-04 13:30:00,19.64,19.75,19.64,19.74,46800.0,19.64,19.75,19.64,19.74,46800.0
2009-05-04 14:00:00,19.75,19.79,19.71,19.78,71000.0,19.75,19.79,19.71,19.78,71000.0
2009-05-04 14:30:00,19.78,19.82,19.75,19.8,94400.0,19.78,19.82,19.75,19.8,94400.0
2009-05-04 15:00:00,19.8,19.84,19.76,19.84,83600.0,19.8,19.84,19.76,19.84,83600.0
2009-05-04 15:30:00,19.84,19.93,19.83,19.93,128600.0,19.84,19.93,19.83,19.93,128600.0
2009-05-05 09:30:00,20.05,20.31,19.75,20.27,155200.0,20.05,20.31,19.75,20.27,155200.0
2009-05-05 10:00:00,20.28,20.37,20.23,20.29,44200.0,20.28,20.37,20.23,20.29,44200.0
2009-05-05 10:30:00,20.29,20.38,20.22,20.24,52800.0,20.29,20.38,20.22,20.24,52800.0
2009-05-05 11:00:00,20.22,20.3,20.2,20.25,62000.0,20.22,20.3,20.2,20.25,62000.0
2009-05-05 11:30:00,20.27,20.34,20.23,20.33,49000.0,20.27,20.34,20.23,20.33,49000.0
2009-05-05 12:00:00,20.33,20.4,20.27,20.36,57600.0,20.33,20.4,20.27,20.36,57600.0
2009-05-05 12:30:00,20.36,20.38,20.3,20.36,35000.0,20.36,20.38,20.3,20.36,35000.0
2009-05-05 13:00:00,20.35,20.36,20.27,20.36,52200.0,20.35,20.36,20.27,20.36,52200.0
2009-05-05 13:30:00,20.36,20.42,20.35,20.4,37600.0,20.36,20.42,20.35,20.4,37600.0
2009-05-05 14:00:00,20.4,20.43,20.33,20.33,55000.0,20.4,20.43,20.33,20.33,55000.0
2009-05-05 14:30:00,20.33,20.42,20.3,20.39,85000.0,20.33,20.42,20.3,20.39,85000.0
2009-05-05 15:00:00,20.38,20.45,20.36,20.44,70200.0,20.38,20.45,20.36,20.44,70200.0
2009-05-05 15:30:00,20.45,20.5,20.42,20.47,97800.0,20.45,20.5,20.42,20.47,97800.0
2009-05-06 09:30:00,20.6,20.77,20.42,20.45,45000.0,20.6,20.77,20.42,20.45,45000.0
2009-05-06 10:00:00,20.45,20.45,20.16,20.16,42800.0,20.45,20.45,20.16,20.16,42800.0
2009-05-06 10:30:00,20.16,20.43,20.15,20.41,46200.0,20.16,20.43,20.15,20.41,46200.0
2009-05-06 11:00:00,20.4,20.51,20.38,20.5,87200.0,20.4,20.51,20.38,20.5,87200.0
2009-05-06 11:30:00,20.51,20.53,20.47,20.49,37800.0,20.51,20.53,20.47,20.49,37800.0
2009-05-06 12:00:00,20.49,20.54,20.47,20.51,45800.0,20.49,20.54,20.47,20.51,45800.0
2009-05-06 12:30:00,20.52,20.58,20.5,20.55,52000.0,20.52,20.58,20.5,20.55,52000.0
2009-05-06 13:00:00,20.55,20.58,20.49,20.5,63600.0,20.55,20.58,20.49,20.5,63600.0
2009-05-06 13:30:00,20.51,20.65,20.5,20.61,49000.0,20.51,20.65,20.5,20.61,49000.0
2009-05-06 14:00:00,20.64,20.65,20.52,20.58,53600.0,20.64,20.65,20.52,20.58,53600.0
2009-05-06 14:30:00,20.58,20.68,20.58,20.64,121000.0,20.58,20.68,20.58,20.64,121000.0
2009-05-06 15:00:00,20.64,20.66,20.59,20.62,148200.0,20.64,20.66,20.59,20.62,148200.0
2009-05-06 15:30:00,20.62,20.67,20.56,20.67,207000.0,20.62,20.67,20.56,20.67,207000.0
2009-05-07 09:30:00,20.72,21.6,20.72,21.47,308600.0,20.72,21.6,20.72,21.47,308600.0
2009-05-07 10:00:00,21.48,21.5,21.18,21.23,116200.0,21.48,21.5,21.18,21.23,116200.0
2009-05-07 10:30:00,21.2,21.53,21.2,21.43,68000.0,21.2,21.53,21.2,21.43,68000.0
2009-05-07 11:00:00,21.43,21.51,21.39,21.5,53600.0,21.43,21.51,21.39,21.5,53600.0
2009-05-07 11:30:00,21.48,21.5,21.41,21.49,45200.0,21.48,21.5,21.41,21.49,45200.0
2009-05-07 12:00:00,21.47,21.53,21.45,21.47,43200.0,21.47,21.53,21.45,21.47,43200.0
2009-05-07 12:30:00,21.47,21.55,21.44,21.55,58800.0,21.47,21.55,21.44,21.55,58800.0
2009-05-07 13:00:00,21.54,21.68,21.54,21.67,168800.0,21.54,21.68,21.54,21.67,168800.0
2009-05-07 13:30:00,21.68,21.68,21.49,21.51,102400.0,21.68,21.68,21.49,21.51,102400.0
2009-05-07 14:00:00,21.51,21.53,21.42,21.43,158400.0,21.51,21.53,21.42,21.43,158400.0
2009-05-07 14:30:00,21.43,21.45,21.39,21.42,153400.0,21.43,21.45,21.39,21.42,153400.0
2009-05-07 15:00:00,21.43,21.49,21.41,21.44,118800.0,21.43,21.49,21.41,21.44,118800.0
2009-05-07 15:30:00,21.43,21.53,21.36,21.45,268000.0,21.43,21.53,21.36,21.45,268000.0
2009-05-08 09:30:00,21.75,22.06,21.63,21.98,72600.0,21.75,22.06,21.63,21.98,72600.0
2009-05-08 10:00:00,21.98,22.0,21.68,21.79,95600.0,21.98,22.0,21.68,21.79,95600.0
2009-05-08 10:30:00,21.78,21.84,21.7,21.76,86000.0,21.78,21.84,21.7,21.76,86000.0
2009-05-08 11:00:00,21.77,21.89,21.77,21.82,97800.0,21.77,21.89,21.77,21.82,97800.0
2009-05-08 11:30:00,21.81,21.86,21.74,21.76,49000.0,21.81,21.86,21.74,21.76,49000.0
2009-05-08 12:00:00,21.78,21.83,21.75,21.8,49200.0,21.78,21.83,21.75,21.8,49200.0
2009-05-08 12:30:00,21.79,21.83,21.72,21.78,38600.0,21.79,21.83,21.72,21.78,38600.0
2009-05-08 13:00:00,21.78,21.81,21.75,21.78,106800.0,21.78,21.81,21.75,21.78,106800.0
2009-05-08 13:30:00,21.78,21.83,21.72,21.81,79600.0,21.78,21.83,21.72,21.81,79600.0
2009-05-08 14:00:00,21.82,21.9,21.8,21.83,69200.0,21.82,21.9,21.8,21.83,69200.0
2009-05-08 14:30:00,21.85,21.94,21.83,21.91,55000.0,21.85,21.94,21.83,21.91,55000.0
2009-05-08 15:00:00,21.91,21.95,21.82,21.85,74200.0,21.91,21.95,21.82,21.85,74200.0
2009-05-08 15:30:00,21.85,21.9,21.79,21.89,153000.0,21.85,21.9,21.79,21.89,153000.0
2009-05-11 09:30:00,21.55,21.84,21.33,21.39,55000.0,21.55,21.84,21.33,21.39,55000.0
2009-05-11 10:00:00,21.4,21.47,21.3,21.33,105600.0,21.4,21.47,21.3,21.33,105600.0
2009-05-11 10:30:00,21.31,21.5,21.3,21.43,57400.0,21.31,21.5,21.3,21.43,57400.0
2009-05-11 11:00:00,21.42,21.45,21.32,21.36,49800.0,21.42,21.45,21.32,21.36,49800.0
2009-05-11 11:30:00,21.36,21.36,21.19,21.23,71800.0,21.36,21.36,21.19,21.23,71800.0
2009-05-11 12:00:00,21.22,21.32,21.2,21.26,46600.0,21.22,21.32,21.2,21.26,46600.0
2009-05-11 12:30:00,21.25,21.3,21.21,21.25,30400.0,21.25,21.3,21.21,21.25,30400.0
2009-05-11 13:00:00,21.25,21.36,21.23,21.31,24200.0,21.25,21.36,21.23,21.31,24200.0
2009-05-11 13:30:00,21.32,21.35,21.25,21.27,79400.0,21.32,21.35,21.25,21.27,79400.0
2009-05-11 14:00:00,21.27,21.28,21.21,21.25,73000.0,21.27,21.28,21.21,21.25,73000.0
2009-05-11 14:30:00,21.25,21.3,21.18,21.19,112000.0,21.25,21.3,21.18,21.19,112000.0
2009-05-11 15:00:00,21.2,21.2,21.07,21.1,134800.0,21.2,21.2,21.07,21.1,134800.0
2009-05-11 15:30:00,21.1,21.18,21.07,21.13,186200.0,21.1,21.18,21.07,21.13,186200.0
2009-05-12 09:30:00,21.6,21.74,21.21,21.47,78200.0,21.6,21.74,21.21,21.47,78200.0
2009-05-12 10:00:00,21.47,21.47,21.21,21.33,95600.0,21.47,21.47,21.21,21.33,95600.0
2009-05-12 10:30:00,21.3,21.32,21.19,21.28,91800.0,21.3,21.32,21.19,21.28,91800.0
2009-05-12 11:00:00,21.28,21.37,21.23,21.29,51400.0,21.28,21.37,21.23,21.29,51400.0
2009-05-12 11:30:00,21.27,21.35,21.25,21.31,103200.0,21.27,21.35,21.25,21.31,103200.0
2009-05-12 12:00:00,21.3,21.36,21.27,21.35,25800.0,21.3,21.36,21.27,21.35,25800.0
2009-05-12 12:30:00,21.35,21.35,21.28,21.29,21000.0,21.35,21.35,21.28,21.29,21000.0
2009-05-12 13:00:00,21.27,21.31,21.24,21.3,27000.0,21.27,21.31,21.24,21.3,27000.0
2009-05-12 13:30:00,21.31,21.38,21.27,21.27,37200.0,21.31,21.38,21.27,21.27,37200.0
2009-05-12 14:00:00,21.27,21.31,21.25,21.27,41200.0,21.27,21.31,21.25,21.27,41200.0
2009-05-12 14:30:00,21.26,21.41,21.25,21.37,33600.0,21.26,21.41,21.25,21.37,33600.0
2009-05-12 15:00:00,21.38,21.44,21.35,21.38,45400.0,21.38,21.44,21.35,21.38,45400.0
2009-05-12 15:30:00,21.36,21.4,21.28,21.37,88200.0,21.36,21.4,21.28,21.37,88200.0
2009-05-13 09:30:00,21.18,21.19,21.02,21.07,44800.0,21.18,21.19,21.02,21.07,44800.0
2009-05-13 10:00:00,21.04,21.05,20.77,20.81,115400.0,21.04,21.05,20.77,20.81,115400.0
2009-05-13 10:30:00,20.83,20.85,20.53,20.55,103800.0,20.83,20.85,20.53,20.55,103800.0
2009-05-13 11:00:00,20.56,20.57,20.43,20.46,99200.0,20.56,20.57,20.43,20.46,99200.0
2009-05-13 11:30:00,20.45,20.5,20.43,20.48,42400.0,20.45,20.5,20.43,20.48,42400.0
2009-05-13 12:00:00,20.47,20.5,20.4,20.45,46400.0,20.47,20.5,20.4,20.45,46400.0
2009-05-13 12:30:00,20.45,20.48,20.4,20.43,40200.0,20.45,20.48,20.4,20.43,40200.0
2009-05-13 13:00:00,20.43,20.48,20.38,20.4,52600.0,20.43,20.48,20.38,20.4,52600.0
2009-05-13 13:30:00,20.41,20.52,20.38,20.5,68000.0,20.41,20.52,20.38,20.5,68000.0
2009-05-13 14:00:00,20.5,20.52,20.35,20.39,67800.0,20.5,20.52,20.35,20.39,67800.0
2009-05-13 14:30:00,20.38,20.42,20.34,20.41,83200.0,20.38,20.42,20.34,20.41,83200.0
2009-05-13 15:00:00,20.43,20.55,20.36,20.49,120000.0,20.43,20.55,20.36,20.49,120000.0
2009-05-13 15:30:00,20.49,20.57,20.4,20.43,139200.0,20.49,20.57,20.4,20.43,139200.0
2009-05-14 09:30:00,20.54,20.61,20.38,20.49,71000.0,20.54,20.61,20.38,20.49,71000.0
2009-05-14 10:00:00,20.46,20.49,20.28,20.28,72600.0,20.46,20.49,20.28,20.28,72600.0
2009-05-14 10:30:00,20.28,20.4,20.19,20.21,52800.0,20.28,20.4,20.19,20.21,52800.0
2009-05-14 11:00:00,20.22,20.32,20.19,20.19,114600.0,20.22,20.32,20.19,20.19,114600.0
2009-05-14 11:30:00,20.19,20.22,20.08,20.22,90000.0,20.19,20.22,20.08,20.22,90000.0
2009-05-14 12:00:00,20.2,20.26,20.16,20.26,21600.0,20.2,20.26,20.16,20.26,21600.0
2009-05-14 12:30:00,20.25,20.34,20.25,20.34,16400.0,20.25,20.34,20.25,20.34,16400.0
2009-05-14 13:00:00,20.32,20.41,20.3,20.4,42400.0,20.32,20.41,20.3,20.4,42400.0
2009-05-14 13:30:00,20.4,20.49,20.39,20.43,22800.0,20.4,20.49,20.39,20.43,22800.0
2009-05-14 14:00:00,20.43,20.61,20.43,20.58,66600.0,20.43,20.61,20.43,20.58,66600.0
2009-05-14 14:30:00,20.58,20.67,20.55,20.6,63800.0,20.58,20.67,20.55,20.6,63800.0
2009-05-14 15:00:00,20.6,20.67,20.51,20.55,105200.0,20.6,20.67,20.51,20.55,105200.0
2009-05-14 15:30:00,20.54,20.57,20.42,20.48,114000.0,20.54,20.57,20.42,20.48,114000.0
2009-05-15 09:30:00,20.49,20.72,20.25,20.45,43800.0,20.49,20.72,20.25,20.45,43800.0
2009-05-15 10:00:00,20.42,20.54,20.37,20.48,29400.0,20.42,20.54,20.37,20.48,29400.0
2009-05-15 10:30:00,20.48,20.57,20.47,20.5,141400.0,20.48,20.57,20.47,20.5,141400.0
2009-05-15 11:00:00,20.53,20.64,20.47,20.57,161600.0,20.53,20.64,20.47,20.57,161600.0
2009-05-15 11:30:00,20.57,20.64,20.46,20.46,18000.0,20.57,20.64,20.46,20.46,18000.0
2009-05-15 12:00:00,20.47,20.53,20.44,20.47,68200.0,20.47,20.53,20.44,20.47,68200.0
2009-05-15 12:30:00,20.45,20.52,20.45,20.49,27200.0,20.45,20.52,20.45,20.49,27200.0
2009-05-15 13:00:00,20.49,20.5,20.41,20.43,34600.0,20.49,20.5,20.41,20.43,34600.0
2009-05-15 13:30:00,20.43,20.45,20.38,20.42,69200.0,20.43,20.45,20.38,20.42,69200.0
2009-05-15 14:00:00,20.42,20.48,20.35,20.43,50800.0,20.42,20.48,20.35,20.43,50800.0
2009-05-15 14:30:00,20.43,20.44,20.36,20.43,40400.0,20.43,20.44,20.36,20.43,40400.0
2009-05-15 15:00:00,20.44,20.46,20.34,20.41,67000.0,20.44,20.46,20.34,20.41,67000.0
2009-05-15 15:30:00,20.4,20.45,20.32,20.45,108800.0,20.4,20.45,20.32,20.45,108800.0
2009-05-18 09:30:00,20.49,20.68,20.38,20.38,100800.0,20.49,20.68,20.38,20.38,100800.0
2009-05-18 10:00:00,20.36,20.4,20.29,20.4,34000.0,20.36,20.4,20.29,20.4,34000.0
2009-05-18 10:30:00,20.4,20.41,20.25,20.31,47400.0,20.4,20.41,20.25,20.31,47400.0
2009-05-18 11:00:00,20.33,20.43,20.25,20.42,70800.0,20.33,20.43,20.25,20.42,70800.0
2009-05-18 11:30:00,20.41,20.43,20.38,20.4,32200.0,20.41,20.43,20.38,20.4,32200.0
2009-05-18 12:00:00,20.38,20.41,20.36,20.41,19000.0,20.38,20.41,20.36,20.41,19000.0
2009-05-18 12:30:00,20.4,20.47,20.4,20.42,70800.0,20.4,20.47,20.4,20.42,70800.0
2009-05-18 13:00:00,20.43,20.43,20.39,20.41,104600.0,20.43,20.43,20.39,20.41,104600.0
2009-05-18 13:30:00,20.41,20.48,20.38,20.45,37200.0,20.41,20.48,20.38,20.45,37200.0
2009-05-18 14:00:00,20.45,20.51,20.44,20.49,22200.0,20.45,20.51,20.44,20.49,22200.0
2009-05-18 14:30:00,20.49,20.6,20.48,20.56,51400.0,20.49,20.6,20.48,20.56,51400.0
2009-05-18 15:00:00,20.56,20.56,20.5,20.5,50400.0,20.56,20.56,20.5,20.5,50400.0
2009-05-18 15:30:00,20.52,20.58,20.47,20.55,104800.0,20.52,20.58,20.47,20.55,104800.0
2009-05-19 09:30:00,20.61,20.79,20.54,20.57,56400.0,20.61,20.79,20.54,20.57,56400.0
2009-05-19 10:00:00,20.56,20.57,20.5,20.56,101600.0,20.56,20.57,20.5,20.56,101600.0
2009-05-19 10:30:00,20.56,20.6,20.55,20.56,49800.0,20.56,20.6,20.55,20.56,49800.0
2009-05-19 11:00:00,20.56,20.59,20.46,20.52,68800.0,20.56,20.59,20.46,20.52,68800.0
2009-05-19 11:30:00,20.53,20.55,20.48,20.49,20600.0,20.53,20.55,20.48,20.49,20600.0
2009-05-19 12:00:00,20.5,20.56,20.49,20.55,25000.0,20.5,20.56,20.49,20.55,25000.0
2009-05-19 12:30:00,20.55,20.57,20.49,20.49,22600.0,20.55,20.57,20.49,20.49,22600.0
2009-05-19 13:00:00,20.49,20.55,20.47,20.52,15600.0,20.49,20.55,20.47,20.52,15600.0
2009-05-19 13:30:00,20.52,20.61,20.52,20.59,45000.0,20.52,20.61,20.52,20.59,45000.0
2009-05-19 14:00:00,20.6,20.67,20.59,20.67,36600.0,20.6,20.67,20.59,20.67,36600.0
2009-05-19 14:30:00,20.67,20.77,20.67,20.77,57200.0,20.67,20.77,20.67,20.77,57200.0
2009-05-19 15:00:00,20.76,20.96,20.76,20.93,80400.0,20.76,20.96,20.76,20.93,80400.0
2009-05-19 15:30:00,20.93,20.98,20.86,20.88,132600.0,20.93,20.98,20.86,20.88,132600.0
2009-05-20 09:30:00,20.92,21.15,20.86,21.08,49400.0,20.92,21.15,20.86,21.08,49400.0
2009-05-20 10:00:00,21.09,21.17,21.0,21.14,51400.0,21.09,21.17,21.0,21.14,51400.0
2009-05-20 10:30:00,21.13,21.25,21.11,21.25,33400.0,21.13,21.25,21.11,21.25,33400.0
2009-05-20 11:00:00,21.24,21.24,21.13,21.13,18800.0,21.24,21.24,21.13,21.13,18800.0
2009-05-20 11:30:00,21.13,21.18,21.06,21.09,21400.0,21.13,21.18,21.06,21.09,21400.0
2009-05-20 12:00:00,21.08,21.09,21.02,21.02,25000.0,21.08,21.09,21.02,21.02,25000.0
2009-05-20 12:30:00,21.02,21.02,20.96,20.97,29200.0,21.02,21.02,20.96,20.97,29200.0
2009-05-20 13:00:00,20.96,21.03,20.96,21.03,24600.0,20.96,21.03,20.96,21.03,24600.0
2009-05-20 13:30:00,21.04,21.1,21.04,21.05,19000.0,21.04,21.1,21.04,21.05,19000.0
2009-05-20 14:00:00,21.05,21.16,20.98,21.15,33000.0,21.05,21.16,20.98,21.15,33000.0
2009-05-20 14:30:00,21.15,21.15,21.04,21.11,36600.0,21.15,21.15,21.04,21.11,36600.0
2009-05-20 15:00:00,21.11,21.11,20.85,20.85,45400.0,21.11,21.11,20.85,20.85,45400.0
2009-05-20 15:30:00,20.86,20.86,20.74,20.75,83200.0,20.86,20.86,20.74,20.75,83200.0
2009-05-21 09:30:00,20.77,20.82,20.36,20.37,77600.0,20.77,20.82,20.36,20.37,77600.0
2009-05-21 10:00:00,20.36,20.38,20.2,20.24,52800.0,20.36,20.38,20.2,20.24,52800.0
2009-05-21 10:30:00,20.24,20.33,20.14,20.21,64200.0,20.24,20.33,20.14,20.21,64200.0
2009-05-21 11:00:00,20.17,20.25,20.11,20.11,49400.0,20.17,20.25,20.11,20.11,49400.0
2009-05-21 11:30:00,20.11,20.16,20.08,20.13,21200.0,20.11,20.16,20.08,20.13,21200.0
2009-05-21 12:00:00,20.11,20.12,20.01,20.07,66800.0,20.11,20.12,20.01,20.07,66800.0
2009-05-21 12:30:00,20.07,20.11,20.03,20.06,24000.0,20.07,20.11,20.03,20.06,24000.0
2009-05-21 13:00:00,20.08,20.08,20.03,20.03,40200.0,20.08,20.08,20.03,20.03,40200.0
2009-05-21 13:30:00,20.04,20.07,19.99,20.04,88400.0,20.04,20.07,19.99,20.04,88400.0
2009-05-21 14:00:00,20.03,20.12,20.03,20.1,146400.0,20.03,20.12,20.03,20.1,146400.0
2009-05-21 14:30:00,20.1,20.13,20.06,20.13,72000.0,20.1,20.13,20.06,20.13,72000.0
2009-05-21 15:00:00,20.14,20.15,20.09,20.11,86800.0,20.14,20.15,20.09,20.11,86800.0
2009-05-21 15:30:00,20.14,20.18,20.07,20.11,103000.0,20.14,20.18,20.07,20.11,103000.0
2009-05-22 09:30:00,20.27,20.48,20.11,20.12,32200.0,20.27,20.48,20.11,20.12,32200.0
2009-05-22 10:00:00,20.11,20.31,20.11,20.3,16000.0,20.11,20.31,20.11,20.3,16000.0
2009-05-22 10:30:00,20.3,20.34,20.21,20.33,17400.0,20.3,20.34,20.21,20.33,17400.0
2009-05-22 11:00:00,20.32,20.42,20.31,20.4,12600.0,20.32,20.42,20.31,20.4,12600.0
2009-05-22 11:30:00,20.4,20.41,20.33,20.35,13600.0,20.4,20.41,20.33,20.35,13600.0
2009-05-22 12:00:00,20.36,20.39,20.24,20.24,11600.0,20.36,20.39,20.24,20.24,11600.0
2009-05-22 12:30:00,20.24,20.35,20.23,20.35,7000.0,20.24,20.35,20.23,20.35,7000.0
2009-05-22 13:00:00,20.36,20.42,20.33,20.35,28200.0,20.36,20.42,20.33,20.35,28200.0
2009-05-22 13:30:00,20.32,20.33,20.28,20.3,10200.0,20.32,20.33,20.28,20.3,10200.0
2009-05-22 14:00:00,20.32,20.35,20.31,20.32,10600.0,20.32,20.35,20.31,20.32,10600.0
2009-05-22 14:30:00,20.32,20.43,20.32,20.39,51400.0,20.32,20.43,20.32,20.39,51400.0
2009-05-22 15:00:00,20.38,20.41,20.3,20.31,31800.0,20.38,20.41,20.3,20.31,31800.0
2009-05-22 15:30:00,20.31,20.35,20.17,20.18,50600.0,20.31,20.35,20.17,20.18,50600.0
2009-05-26 09:30:00,20.5,20.5,20.0,20.37,29600.0,20.5,20.5,20.0,20.37,29600.0
2009-05-26 10:00:00,20.39,20.79,20.39,20.67,63200.0,20.39,20.79,20.39,20.67,63200.0
2009-05-26 10:30:00,20.67,20.85,20.67,20.81,37200.0,20.67,20.85,20.67,20.81,37200.0
2009-05-26 11:00:00,20.82,20.85,20.79,20.85,20000.0,20.82,20.85,20.79,20.85,20000.0
2009-05-26 11:30:00,20.85,20.85,20.76,20.85,21400.0,20.85,20.85,20.76,20.85,21400.0
2009-05-26 12:00:00,20.84,20.84,20.76,20.81,26200.0,20.84,20.84,20.76,20.81,26200.0
2009-05-26 12:30:00,20.81,20.9,20.81,20.9,20800.0,20.81,20.9,20.81,20.9,20800.0
2009-05-26 13:00:00,20.88,20.91,20.76,20.78,43200.0,20.88,20.91,20.76,20.78,43200.0
2009-05-26 13:30:00,20.78,20.85,20.77,20.78,107400.0,20.78,20.85,20.77,20.78,107400.0
2009-05-26 14:00:00,20.78,20.88,20.78,20.84,157600.0,20.78,20.88,20.78,20.84,157600.0
2009-05-26 14:30:00,20.84,20.97,20.83,20.84,67800.0,20.84,20.97,20.83,20.84,67800.0
2009-05-26 15:00:00,20.84,20.9,20.83,20.86,49000.0,20.84,20.9,20.83,20.86,49000.0
2009-05-26 15:30:00,20.86,20.96,20.81,20.96,91000.0,20.86,20.96,20.81,20.96,91000.0
2009-05-27 09:30:00,20.84,20.99,20.72,20.93,22800.0,20.84,20.99,20.72,20.93,22800.0
2009-05-27 10:00:00,20.98,21.05,20.82,21.0,39600.0,20.98,21.05,20.82,21.0,39600.0
2009-05-27 10:30:00,21.0,21.22,20.99,21.17,74000.0,21.0,21.22,20.99,21.17,74000.0
2009-05-27 11:00:00,21.15,21.42,21.15,21.42,94000.0,21.15,21.42,21.15,21.42,94000.0
2009-05-27 11:30:00,21.41,21.47,21.36,21.44,60400.0,21.41,21.47,21.36,21.44,60400.0
2009-05-27 12:00:00,21.44,21.48,21.43,21.45,48400.0,21.44,21.48,21.43,21.45,48400.0
2009-05-27 12:30:00,21.45,21.45,21.4,21.43,29000.0,21.45,21.45,21.4,21.43,29000.0
2009-05-27 13:00:00,21.43,21.49,21.42,21.45,35800.0,21.43,21.49,21.42,21.45,35800.0
2009-05-27 13:30:00,21.43,21.43,21.25,21.25,79000.0,21.43,21.43,21.25,21.25,79000.0
2009-05-27 14:00:00,21.25,21.27,21.1,21.17,58600.0,21.25,21.27,21.1,21.17,58600.0
2009-05-27 14:30:00,21.16,21.24,21.09,21.21,29400.0,21.16,21.24,21.09,21.21,29400.0
2009-05-27 15:00:00,21.21,21.24,21.04,21.06,31600.0,21.21,21.24,21.04,21.06,31600.0
2009-05-27 15:30:00,21.05,21.11,21.0,21.0,62000.0,21.05,21.11,21.0,21.0,62000.0
2009-05-28 09:30:00,21.11,21.48,21.04,21.35,42400.0,21.11,21.48,21.04,21.35,42400.0
2009-05-28 10:00:00,21.35,21.35,21.13,21.19,174800.0,21.35,21.35,21.13,21.19,174800.0
2009-05-28 10:30:00,21.19,21.22,21.09,21.22,96200.0,21.19,21.22,21.09,21.22,96200.0
2009-05-28 11:00:00,21.24,21.3,21.23,21.28,26000.0,21.24,21.3,21.23,21.28,26000.0
2009-05-28 11:30:00,21.26,21.33,21.19,21.32,69000.0,21.26,21.33,21.19,21.32,69000.0
2009-05-28 12:00:00,21.31,21.33,21.2,21.22,22000.0,21.31,21.33,21.2,21.22,22000.0
2009-05-28 12:30:00,21.22,21.24,21.17,21.18,35800.0,21.22,21.24,21.17,21.18,35800.0
2009-05-28 13:00:00,21.18,21.43,21.14,21.32,29200.0,21.18,21.43,21.14,21.32,29200.0
2009-05-28 13:30:00,21.33,21.39,21.17,21.23,53200.0,21.33,21.39,21.17,21.23,53200.0
2009-05-28 14:00:00,21.23,21.29,21.18,21.28,118000.0,21.23,21.29,21.18,21.28,118000.0
2009-05-28 14:30:00,21.28,21.29,21.22,21.25,34000.0,21.28,21.29,21.22,21.25,34000.0
2009-05-28 15:00:00,21.27,21.28,21.09,21.12,39600.0,21.27,21.28,21.09,21.12,39600.0
2009-05-28 15:30:00,21.13,21.18,21.06,21.14,87600.0,21.13,21.18,21.06,21.14,87600.0
2009-05-29 09:30:00,21.06,21.06,20.78,20.85,51400.0,21.06,21.06,20.78,20.85,51400.0
2009-05-29 10:00:00,20.87,20.99,20.83,20.97,69200.0,20.87,20.99,20.83,20.97,69200.0
2009-05-29 10:30:00,20.97,20.98,20.82,20.9,99400.0,20.97,20.98,20.82,20.9,99400.0
2009-05-29 11:00:00,20.9,20.95,20.82,20.9,66600.0,20.9,20.95,20.82,20.9,66600.0
2009-05-29 11:30:00,20.87,20.96,20.77,20.77,99000.0,20.87,20.96,20.77,20.77,99000.0
2009-05-29 12:00:00,20.8,20.88,20.8,20.86,54200.0,20.8,20.88,20.8,20.86,54200.0
2009-05-29 12:30:00,20.87,20.93,20.84,20.91,22600.0,20.87,20.93,20.84,20.91,22600.0
2009-05-29 13:00:00,20.91,20.98,20.91,20.96,18200.0,20.91,20.98,20.91,20.96,18200.0
2009-05-29 13:30:00,20.98,21.08,20.98,21.08,29800.0,20.98,21.08,20.98,21.08,29800.0
2009-05-29 14:00:00,21.08,21.08,20.97,20.99,54800.0,21.08,21.08,20.97,20.99,54800.0
2009-05-29 14:30:00,20.99,20.99,20.91,20.94,56000.0,20.99,20.99,20.91,20.94,56000.0
2009-05-29 15:00:00,20.94,20.97,20.86,20.88,63000.0,20.94,20.97,20.86,20.88,63000.0
2009-05-29 15:30:00,20.87,21.11,20.85,20.92,258600.0,20.87,21.11,20.85,20.92,258600.0
2009-06-01 09:30:00,20.68,21.75,20.68,21.65,83400.0,20.68,21.75,20.68,21.65,83400.0
2009-06-01 10:00:00,21.65,21.75,21.62,21.69,65200.0,21.65,21.75,21.62,21.69,65200.0
2009-06-01 10:30:00,21.68,21.77,21.5,21.5,39800.0,21.68,21.77,21.5,21.5,39800.0
2009-06-01 11:00:00,21.51,21.69,21.45,21.67,55600.0,21.51,21.69,21.45,21.67,55600.0
2009-06-01 11:30:00,21.66,21.68,21.62,21.64,51000.0,21.66,21.68,21.62,21.64,51000.0
2009-06-01 12:00:00,21.63,21.78,21.61,21.77,163000.0,21.63,21.78,21.61,21.77,163000.0
2009-06-01 12:30:00,21.79,22.0,21.79,21.95,68600.0,21.79,22.0,21.79,21.95,68600.0
2009-06-01 13:00:00,21.95,22.0,21.93,21.97,38000.0,21.95,22.0,21.93,21.97,38000.0
2009-06-01 13:30:00,21.97,22.07,21.93,22.07,31200.0,21.97,22.07,21.93,22.07,31200.0
2009-06-01 14:00:00,22.06,22.07,21.95,21.96,58800.0,22.06,22.07,21.95,21.96,58800.0
2009-06-01 14:30:00,21.96,22.05,21.92,22.01,55000.0,21.96,22.05,21.92,22.01,55000.0
2009-06-01 15:00:00,22.0,22.02,21.93,21.97,70200.0,22.0,22.02,21.93,21.97,70200.0
2009-06-01 15:30:00,21.97,21.98,21.82,21.9,153600.0,21.97,21.98,21.82,21.9,153600.0
2009-06-02 09:30:00,21.68,22.17,21.68,22.15,82800.0,21.68,22.17,21.68,22.15,82800.0
2009-06-02 10:00:00,22.15,22.79,22.15,22.76,173200.0,22.15,22.79,22.15,22.76,173200.0
2009-06-02 10:30:00,22.76,22.9,22.72,22.86,129400.0,22.76,22.9,22.72,22.86,129400.0
2009-06-02 11:00:00,22.86,22.89,22.67,22.89,294400.0,22.86,22.89,22.67,22.89,294400.0
2009-06-02 11:30:00,22.88,23.1,22.83,22.96,40600.0,22.88,23.1,22.83,22.96,40600.0
2009-06-02 12:00:00,22.93,22.93,22.74,22.77,26600.0,22.93,22.93,22.74,22.77,26600.0
2009-06-02 12:30:00,22.81,22.93,22.81,22.92,25400.0,22.81,22.93,22.81,22.92,25400.0
2009-06-02 13:00:00,22.9,22.99,22.86,22.96,84400.0,22.9,22.99,22.86,22.96,84400.0
2009-06-02 13:30:00,22.99,23.08,22.93,23.08,83800.0,22.99,23.08,22.93,23.08,83800.0
2009-06-02 14:00:00,23.07,23.23,23.02,23.18,50800.0,23.07,23.23,23.02,23.18,50800.0
2009-06-02 14:30:00,23.18,23.19,22.97,23.06,165800.0,23.18,23.19,22.97,23.06,165800.0
2009-06-02 15:00:00,23.04,23.14,22.99,23.03,48400.0,23.04,23.14,22.99,23.03,48400.0
2009-06-02 15:30:00,23.01,23.25,22.95,23.03,139400.0,23.01,23.25,22.95,23.03,139400.0
2009-06-03 09:30:00,23.1,23.3,22.68,23.06,64600.0,23.1,23.3,22.68,23.06,64600.0
2009-06-03 10:00:00,23.06,23.11,22.91,23.08,46000.0,23.06,23.11,22.91,23.08,46000.0
2009-06-03 10:30:00,23.06,23.17,23.04,23.15,51000.0,23.06,23.17,23.04,23.15,51000.0
2009-06-03 11:00:00,23.14,23.33,23.13,23.31,53400.0,23.14,23.33,23.13,23.31,53400.0
2009-06-03 11:30:00,23.29,23.35,23.24,23.34,108200.0,23.29,23.35,23.24,23.34,108200.0
2009-06-03 12:00:00,23.34,23.34,23.07,23.2,132800.0,23.34,23.34,23.07,23.2,132800.0
2009-06-03 12:30:00,23.2,23.23,23.07,23.08,99800.0,23.2,23.23,23.07,23.08,99800.0
2009-06-03 13:00:00,23.08,23.28,23.08,23.19,98800.0,23.08,23.28,23.08,23.19,98800.0
2009-06-03 13:30:00,23.18,23.25,23.05,23.23,42800.0,23.18,23.25,23.05,23.23,42800.0
2009-06-03 14:00:00,23.23,23.28,23.17,23.26,53400.0,23.23,23.28,23.17,23.26,53400.0
2009-06-03 14:30:00,23.25,23.35,23.23,23.32,59800.0,23.25,23.35,23.23,23.32,59800.0
2009-06-03 15:00:00,23.32,23.36,23.23,23.25,83200.0,23.32,23.36,23.23,23.25,83200.0
2009-06-03 15:30:00,23.2,23.45,23.19,23.43,200200.0,23.2,23.45,23.19,23.43,200200.0
2009-06-04 09:30:00,23.24,23.41,22.96,22.97,61000.0,23.24,23.41,22.96,22.97,61000.0
2009-06-04 10:00:00,22.97,22.97,22.67,22.75,64000.0,22.97,22.97,22.67,22.75,64000.0
2009-06-04 10:30:00,22.75,22.96,22.71,22.91,67400.0,22.75,22.96,22.71,22.91,67400.0
2009-06-04 11:00:00,22.9,22.9,22.8,22.8,33000.0,22.9,22.9,22.8,22.8,33000.0
2009-06-04 11:30:00,22.8,22.85,22.77,22.78,26400.0,22.8,22.85,22.77,22.78,26400.0
2009-06-04 12:00:00,22.77,22.8,22.63,22.68,69200.0,22.77,22.8,22.63,22.68,69200.0
2009-06-04 12:30:00,22.68,22.77,22.67,22.73,18600.0,22.68,22.77,22.67,22.73,18600.0
2009-06-04 13:00:00,22.74,22.75,22.66,22.74,115400.0,22.74,22.75,22.66,22.74,115400.0
2009-06-04 13:30:00,22.73,22.74,22.54,22.59,79000.0,22.73,22.74,22.54,22.59,79000.0
2009-06-04 14:00:00,22.62,22.64,22.58,22.62,73000.0,22.62,22.64,22.58,22.62,73000.0
2009-06-04 14:30:00,22.63,22.63,22.56,22.59,41400.0,22.63,22.63,22.56,22.59,41400.0
2009-06-04 15:00:00,22.59,22.6,22.48,22.49,116600.0,22.59,22.6,22.48,22.49,116600.0
2009-06-04 15:30:00,22.49,22.66,22.47,22.63,107400.0,22.49,22.66,22.47,22.63,107400.0
2009-06-05 09:30:00,22.76,23.1,22.5,22.57,39600.0,22.76,23.1,22.5,22.57,39600.0
2009-06-05 10:00:00,22.56,22.56,22.29,22.34,118800.0,22.56,22.56,22.29,22.34,118800.0
2009-06-05 10:30:00,22.34,22.5,22.3,22.5,53400.0,22.34,22.5,22.3,22.5,53400.0
2009-06-05 11:00:00,22.5,22.5,22.4,22.42,38800.0,22.5,22.5,22.4,22.42,38800.0
2009-06-05 11:30:00,22.4,22.48,22.34,22.48,26200.0,22.4,22.48,22.34,22.48,26200.0
2009-06-05 12:00:00,22.47,22.53,22.43,22.44,26400.0,22.47,22.53,22.43,22.44,26400.0
2009-06-05 12:30:00,22.46,22.5,22.44,22.49,40200.0,22.46,22.5,22.44,22.49,40200.0
2009-06-05 13:00:00,22.5,22.52,22.44,22.46,17600.0,22.5,22.52,22.44,22.46,17600.0
2009-06-05 13:30:00,22.47,22.49,22.43,22.47,32800.0,22.47,22.49,22.43,22.47,32800.0
2009-06-05 14:00:00,22.47,22.5,22.41,22.43,36800.0,22.47,22.5,22.41,22.43,36800.0
2009-06-05 14:30:00,22.43,22.52,22.43,22.47,36800.0,22.43,22.52,22.43,22.47,36800.0
2009-06-05 15:00:00,22.47,22.53,22.43,22.46,57400.0,22.47,22.53,22.43,22.46,57400.0
2009-06-05 15:30:00,22.47,22.57,22.43,22.53,67400.0,22.47,22.57,22.43,22.53,67400.0
2009-06-08 09:30:00,22.3,22.56,22.3,22.35,34000.0,22.3,22.56,22.3,22.35,34000.0
2009-06-08 10:00:00,22.34,22.4,22.18,22.24,42800.0,22.34,22.4,22.18,22.24,42800.0
2009-06-08 10:30:00,22.24,22.28,22.22,22.24,98600.0,22.24,22.28,22.22,22.24,98600.0
2009-06-08 11:00:00,22.24,22.26,22.21,22.22,24600.0,22.24,22.26,22.21,22.22,24600.0
2009-06-08 11:30:00,22.23,22.25,22.15,22.18,97800.0,22.23,22.25,22.15,22.18,97800.0
2009-06-08 12:00:00,22.19,22.19,22.1,22.16,42000.0,22.19,22.19,22.1,22.16,42000.0
2009-06-08 12:30:00,22.15,22.21,22.13,22.21,72800.0,22.15,22.21,22.13,22.21,72800.0
2009-06-08 13:00:00,22.18,22.23,22.15,22.15,29400.0,22.18,22.23,22.15,22.15,29400.0
2009-06-08 13:30:00,22.13,22.23,22.12,22.2,13200.0,22.13,22.23,22.12,22.2,13200.0
2009-06-08 14:00:00,22.2,22.21,22.16,22.21,25800.0,22.2,22.21,22.16,22.21,25800.0
2009-06-08 14:30:00,22.23,22.24,22.18,22.23,36000.0,22.23,22.24,22.18,22.23,36000.0
2009-06-08 15:00:00,22.22,22.36,22.19,22.25,95400.0,22.22,22.36,22.19,22.25,95400.0
2009-06-08 15:30:00,22.25,22.38,22.14,22.23,165000.0,22.25,22.38,22.14,22.23,165000.0
2009-06-09 09:30:00,22.32,22.59,22.18,22.19,47400.0,22.32,22.59,22.18,22.19,47400.0
2009-06-09 10:00:00,22.2,22.33,22.15,22.25,38600.0,22.2,22.33,22.15,22.25,38600.0
2009-06-09 10:30:00,22.25,22.4,22.21,22.25,39600.0,22.25,22.4,22.21,22.25,39600.0
2009-06-09 11:00:00,22.25,22.36,22.25,22.33,32000.0,22.25,22.36,22.25,22.33,32000.0
2009-06-09 11:30:00,22.33,22.33,22.22,22.24,30600.0,22.33,22.33,22.22,22.24,30600.0
2009-06-09 12:00:00,22.26,22.36,22.25,22.33,29200.0,22.26,22.36,22.25,22.33,29200.0
2009-06-09 12:30:00,22.31,22.34,22.29,22.33,14000.0,22.31,22.34,22.29,22.33,14000.0
2009-06-09 13:00:00,22.33,22.36,22.31,22.33,40600.0,22.33,22.36,22.31,22.33,40600.0
2009-06-09 13:30:00,22.33,22.38,22.31,22.37,62400.0,22.33,22.38,22.31,22.37,62400.0
2009-06-09 14:00:00,22.38,22.45,22.35,22.43,58800.0,22.38,22.45,22.35,22.43,58800.0
2009-06-09 14:30:00,22.43,22.47,22.36,22.36,27600.0,22.43,22.47,22.36,22.36,27600.0
2009-06-09 15:00:00,22.38,22.4,22.35,22.38,71600.0,22.38,22.4,22.35,22.38,71600.0
2009-06-09 15:30:00,22.38,22.5,22.37,22.4,73600.0,22.38,22.5,22.37,22.4,73600.0
2009-06-10 09:30:00,22.47,22.6,22.22,22.4,37000.0,22.47,22.6,22.22,22.4,37000.0
2009-06-10 10:00:00,22.39,22.39,22.28,22.38,54600.0,22.39,22.39,22.28,22.38,54600.0
2009-06-10 10:30:00,22.37,22.38,22.33,22.35,33000.0,22.37,22.38,22.33,22.35,33000.0
2009-06-10 11:00:00,22.35,22.35,22.29,22.3,82400.0,22.35,22.35,22.29,22.3,82400.0
2009-06-10 11:30:00,22.3,22.36,22.29,22.35,79200.0,22.3,22.36,22.29,22.35,79200.0
2009-06-10 12:00:00,22.34,22.42,22.33,22.39,14800.0,22.34,22.42,22.33,22.39,14800.0
2009-06-10 12:30:00,22.4,22.4,22.34,22.34,18600.0,22.4,22.4,22.34,22.34,18600.0
2009-06-10 13:00:00,22.34,22.36,22.25,22.25,18600.0,22.34,22.36,22.25,22.25,18600.0
2009-06-10 13:30:00,22.25,22.27,22.18,22.22,91400.0,22.25,22.27,22.18,22.22,91400.0
2009-06-10 14:00:00,22.22,22.25,22.2,22.2,72600.0,22.22,22.25,22.2,22.2,72600.0
2009-06-10 14:30:00,22.2,22.33,22.18,22.31,42000.0,22.2,22.33,22.18,22.31,42000.0
2009-06-10 15:00:00,22.3,22.31,22.27,22.27,39800.0,22.3,22.31,22.27,22.27,39800.0
2009-06-10 15:30:00,22.27,22.33,22.23,22.29,166400.0,22.27,22.33,22.23,22.29,166400.0
2009-06-11 09:30:00,22.31,22.9,22.31,22.9,29600.0,22.31,22.9,22.31,22.9,29600.0
2009-06-11 10:00:00,22.88,22.9,22.74,22.74,76600.0,22.88,22.9,22.74,22.74,76600.0
2009-06-11 10:30:00,22.72,22.72,22.61,22.68,11200.0,22.72,22.72,22.61,22.68,11200.0
2009-06-11 11:00:00,22.63,22.7,22.63,22.7,10200.0,22.63,22.7,22.63,22.7,10200.0
2009-06-11 11:30:00,22.73,22.75,22.67,22.7,5000.0,22.73,22.75,22.67,22.7,5000.0
2009-06-11 12:00:00,22.71,22.73,22.65,22.68,5600.0,22.71,22.73,22.65,22.68,5600.0
2009-06-11 12:30:00,22.68,22.79,22.68,22.75,11000.0,22.68,22.79,22.68,22.75,11000.0
2009-06-11 13:00:00,22.77,22.83,22.73,22.82,19800.0,22.77,22.83,22.73,22.82,19800.0
2009-06-11 13:30:00,22.82,22.84,22.78,22.81,15400.0,22.82,22.84,22.78,22.81,15400.0
2009-06-11 14:00:00,22.79,22.86,22.77,22.86,35600.0,22.79,22.86,22.77,22.86,35600.0
2009-06-11 14:30:00,22.86,22.91,22.83,22.9,40200.0,22.86,22.91,22.83,22.9,40200.0
2009-06-11 15:00:00,22.91,22.91,22.84,22.86,25000.0,22.91,22.91,22.84,22.86,25000.0
2009-06-11 15:30:00,22.84,22.91,22.77,22.81,71600.0,22.84,22.91,22.77,22.81,71600.0
2009-06-12 09:30:00,22.64,22.91,22.63,22.8,31600.0,22.64,22.91,22.63,22.8,31600.0
2009-06-12 10:00:00,22.79,22.85,22.7,22.84,21400.0,22.79,22.85,22.7,22.84,21400.0
2009-06-12 10:30:00,22.82,23.04,22.81,23.03,36400.0,22.82,23.04,22.81,23.03,36400.0
2009-06-12 11:00:00,23.04,23.13,23.01,23.13,57200.0,23.04,23.13,23.01,23.13,57200.0
2009-06-12 11:30:00,23.13,23.23,23.11,23.2,45000.0,23.13,23.23,23.11,23.2,45000.0
2009-06-12 12:00:00,23.2,23.2,23.04,23.15,33000.0,23.2,23.2,23.04,23.15,33000.0
2009-06-12 12:30:00,23.16,23.36,23.13,23.36,52400.0,23.16,23.36,23.13,23.36,52400.0
2009-06-12 13:00:00,23.39,23.41,23.31,23.34,61400.0,23.39,23.41,23.31,23.34,61400.0
2009-06-12 13:30:00,23.34,23.34,23.25,23.3,28000.0,23.34,23.34,23.25,23.3,28000.0
2009-06-12 14:00:00,23.3,23.32,23.26,23.28,36000.0,23.3,23.32,23.26,23.28,36000.0
2009-06-12 14:30:00,23.28,23.4,23.27,23.28,43200.0,23.28,23.4,23.27,23.28,43200.0
2009-06-12 15:00:00,23.29,23.3,23.23,23.24,49600.0,23.29,23.3,23.23,23.24,49600.0
2009-06-12 15:30:00,23.24,23.27,23.11,23.23,85200.0,23.24,23.27,23.11,23.23,85200.0
2009-06-15 09:30:00,22.67,22.67,21.61,22.47,211200.0,22.67,22.67,21.61,22.47,211200.0
2009-06-15 10:00:00,22.47,22.47,22.31,22.45,63200.0,22.47,22.47,22.31,22.45,63200.0
2009-06-15 10:30:00,22.45,22.45,22.35,22.4,65200.0,22.45,22.45,22.35,22.4,65200.0
2009-06-15 11:00:00,22.4,22.43,22.3,22.39,57400.0,22.4,22.43,22.3,22.39,57400.0
2009-06-15 11:30:00,22.41,22.53,22.38,22.52,51000.0,22.41,22.53,22.38,22.52,51000.0
2009-06-15 12:00:00,22.52,22.63,22.52,22.61,52800.0,22.52,22.63,22.52,22.61,52800.0
2009-06-15 12:30:00,22.63,22.79,22.58,22.75,59200.0,22.63,22.79,22.58,22.75,59200.0
2009-06-15 13:00:00,22.75,22.76,22.65,22.65,39400.0,22.75,22.76,22.65,22.65,39400.0
2009-06-15 13:30:00,22.65,22.81,22.65,22.76,56200.0,22.65,22.81,22.65,22.76,56200.0
2009-06-15 14:00:00,22.77,22.84,22.73,22.82,58200.0,22.77,22.84,22.73,22.82,58200.0
2009-06-15 14:30:00,22.82,22.83,22.68,22.72,41200.0,22.82,22.83,22.68,22.72,41200.0
2009-06-15 15:00:00,22.73,22.8,22.71,22.75,57400.0,22.73,22.8,22.71,22.75,57400.0
2009-06-15 15:30:00,22.75,22.75,22.62,22.66,156400.0,22.75,22.75,22.62,22.66,156400.0
2009-06-16 09:30:00,22.75,23.02,22.6,22.65,74600.0,22.75,23.02,22.6,22.65,74600.0
2009-06-16 10:00:00,22.63,22.7,22.59,22.59,67000.0,22.63,22.7,22.59,22.59,67000.0
2009-06-16 10:30:00,22.59,22.65,22.56,22.63,23600.0,22.59,22.65,22.56,22.63,23600.0
2009-06-16 11:00:00,22.64,22.67,22.62,22.63,33000.0,22.64,22.67,22.62,22.63,33000.0
2009-06-16 11:30:00,22.63,22.65,22.61,22.63,19600.0,22.63,22.65,22.61,22.63,19600.0
2009-06-16 12:00:00,22.63,22.64,22.61,22.61,18600.0,22.63,22.64,22.61,22.61,18600.0
2009-06-16 12:30:00,22.62,22.62,22.42,22.42,60000.0,22.62,22.62,22.42,22.42,60000.0
2009-06-16 13:00:00,22.42,22.42,22.34,22.39,40400.0,22.42,22.42,22.34,22.39,40400.0
2009-06-16 13:30:00,22.39,22.41,22.36,22.39,41400.0,22.39,22.41,22.36,22.39,41400.0
2009-06-16 14:00:00,22.39,22.41,22.33,22.33,64200.0,22.39,22.41,22.33,22.33,64200.0
2009-06-16 14:30:00,22.33,22.34,22.27,22.34,46200.0,22.33,22.34,22.27,22.34,46200.0
2009-06-16 15:00:00,22.34,22.38,22.26,22.34,72800.0,22.34,22.38,22.26,22.34,72800.0
2009-06-16 15:30:00,22.35,22.39,22.29,22.29,83400.0,22.35,22.39,22.29,22.29,83400.0
2009-06-17 09:30:00,22.33,22.86,22.33,22.61,37000.0,22.33,22.86,22.33,22.61,37000.0
2009-06-17 10:00:00,22.59,22.65,22.53,22.59,50400.0,22.59,22.65,22.53,22.59,50400.0
2009-06-17 10:30:00,22.6,22.6,22.5,22.57,14000.0,22.6,22.6,22.5,22.57,14000.0
2009-06-17 11:00:00,22.56,22.6,22.51,22.57,17200.0,22.56,22.6,22.51,22.57,17200.0
2009-06-17 11:30:00,22.57,22.61,22.56,22.58,14800.0,22.57,22.61,22.56,22.58,14800.0
2009-06-17 12:00:00,22.6,22.64,22.57,22.62,16000.0,22.6,22.64,22.57,22.62,16000.0
2009-06-17 12:30:00,22.63,22.63,22.58,22.61,15600.0,22.63,22.63,22.58,22.61,15600.0
2009-06-17 13:00:00,22.61,22.61,22.59,22.61,21200.0,22.61,22.61,22.59,22.61,21200.0
2009-06-17 13:30:00,22.62,22.68,22.6,22.63,40000.0,22.62,22.68,22.6,22.63,40000.0
2009-06-17 14:00:00,22.63,22.65,22.6,22.62,28000.0,22.63,22.65,22.6,22.62,28000.0
2009-06-17 14:30:00,22.61,22.63,22.59,22.62,43200.0,22.61,22.63,22.59,22.62,43200.0
2009-06-17 15:00:00,22.61,22.63,22.54,22.54,61800.0,22.61,22.63,22.54,22.54,61800.0
2009-06-17 15:30:00,22.53,22.58,22.5,22.55,90400.0,22.53,22.58,22.5,22.55,90400.0
2009-06-18 09:30:00,22.49,22.68,22.46,22.6,38200.0,22.49,22.68,22.46,22.6,38200.0
2009-06-18 10:00:00,22.62,22.67,22.59,22.65,45000.0,22.62,22.67,22.59,22.65,45000.0
2009-06-18 10:30:00,22.65,22.66,22.52,22.6,27800.0,22.65,22.66,22.52,22.6,27800.0
2009-06-18 11:00:00,22.59,22.65,22.58,22.6,44600.0,22.59,22.65,22.58,22.6,44600.0
2009-06-18 11:30:00,22.6,22.6,22.5,22.53,9600.0,22.6,22.6,22.5,22.53,9600.0
2009-06-18 12:00:00,22.52,22.57,22.52,22.57,11800.0,22.52,22.57,22.52,22.57,11800.0
2009-06-18 12:30:00,22.58,22.62,22.58,22.61,7400.0,22.58,22.62,22.58,22.61,7400.0
2009-06-18 13:00:00,22.61,22.66,22.59,22.64,26600.0,22.61,22.66,22.59,22.64,26600.0
2009-06-18 13:30:00,22.63,22.65,22.59,22.64,17800.0,22.63,22.65,22.59,22.64,17800.0
2009-06-18 14:00:00,22.65,22.71,22.64,22.65,23400.0,22.65,22.71,22.64,22.65,23400.0
2009-06-18 14:30:00,22.65,22.7,22.62,22.7,20800.0,22.65,22.7,22.62,22.7,20800.0
2009-06-18 15:00:00,22.7,22.76,22.68,22.7,29000.0,22.7,22.76,22.68,22.7,29000.0
2009-06-18 15:30:00,22.7,22.72,22.61,22.66,46600.0,22.7,22.72,22.61,22.66,46600.0
2009-06-19 09:30:00,22.92,22.92,22.66,22.8,154200.0,22.92,22.92,22.66,22.8,154200.0
2009-06-19 10:00:00,22.82,22.86,22.75,22.79,42400.0,22.82,22.86,22.75,22.79,42400.0
2009-06-19 10:30:00,22.79,22.8,22.75,22.75,34600.0,22.79,22.8,22.75,22.75,34600.0
2009-06-19 11:00:00,22.75,22.79,22.71,22.75,18400.0,22.75,22.79,22.71,22.75,18400.0
2009-06-19 11:30:00,22.73,22.74,22.68,22.72,19800.0,22.73,22.74,22.68,22.72,19800.0
2009-06-19 12:00:00,22.73,22.75,22.64,22.67,14600.0,22.73,22.75,22.64,22.67,14600.0
2009-06-19 12:30:00,22.64,22.65,22.58,22.58,8800.0,22.64,22.65,22.58,22.58,8800.0
2009-06-19 13:00:00,22.61,22.61,22.56,22.57,36400.0,22.61,22.61,22.56,22.57,36400.0
2009-06-19 13:30:00,22.57,22.63,22.56,22.59,42200.0,22.57,22.63,22.56,22.59,42200.0
2009-06-19 14:00:00,22.59,22.6,22.34,22.38,96000.0,22.59,22.6,22.34,22.38,96000.0
2009-06-19 14:30:00,22.38,22.5,22.35,22.45,67600.0,22.38,22.5,22.35,22.45,67600.0
2009-06-19 15:00:00,22.44,22.47,22.41,22.45,70000.0,22.44,22.47,22.41,22.45,70000.0
2009-06-19 15:30:00,22.47,22.49,22.37,22.39,136800.0,22.47,22.49,22.37,22.39,136800.0
2009-06-22 09:30:00,22.33,22.47,21.91,21.95,51000.0,22.33,22.47,21.91,21.95,51000.0
2009-06-22 10:00:00,21.95,22.0,21.89,21.94,83000.0,21.95,22.0,21.89,21.94,83000.0
2009-06-22 10:30:00,21.96,21.96,21.9,21.92,45600.0,21.96,21.96,21.9,21.92,45600.0
2009-06-22 11:00:00,21.93,21.96,21.89,21.94,40000.0,21.93,21.96,21.89,21.94,40000.0
2009-06-22 11:30:00,21.94,21.96,21.88,21.95,38400.0,21.94,21.96,21.88,21.95,38400.0
2009-06-22 12:00:00,21.94,22.0,21.93,21.94,36600.0,21.94,22.0,21.93,21.94,36600.0
2009-06-22 12:30:00,21.95,22.02,21.94,22.0,154800.0,21.95,22.02,21.94,22.0,154800.0
2009-06-22 13:00:00,22.0,22.03,21.96,21.98,48200.0,22.0,22.03,21.96,21.98,48200.0
2009-06-22 13:30:00,21.98,22.0,21.97,21.98,28000.0,21.98,22.0,21.97,21.98,28000.0
2009-06-22 14:00:00,21.98,22.02,21.98,22.0,33600.0,21.98,22.02,21.98,22.0,33600.0
2009-06-22 14:30:00,22.0,22.04,21.99,22.0,41000.0,22.0,22.04,21.99,22.0,41000.0
2009-06-22 15:00:00,22.0,22.04,21.97,22.01,86600.0,22.0,22.04,21.97,22.01,86600.0
2009-06-22 15:30:00,22.02,22.04,21.93,21.98,153400.0,22.02,22.04,21.93,21.98,153400.0
2009-06-23 09:30:00,21.83,21.98,21.8,21.9,63400.0,21.83,21.98,21.8,21.9,63400.0
2009-06-23 10:00:00,21.9,21.9,21.77,21.84,27800.0,21.9,21.9,21.77,21.84,27800.0
2009-06-23 10:30:00,21.86,21.9,21.78,21.86,24200.0,21.86,21.9,21.78,21.86,24200.0
2009-06-23 11:00:00,21.84,21.88,21.77,21.86,18400.0,21.84,21.88,21.77,21.86,18400.0
2009-06-23 11:30:00,21.86,21.88,21.74,21.75,22400.0,21.86,21.88,21.74,21.75,22400.0
2009-06-23 12:00:00,21.75,21.76,21.7,21.71,21000.0,21.75,21.76,21.7,21.71,21000.0
2009-06-23 12:30:00,21.71,21.78,21.69,21.71,22000.0,21.71,21.78,21.69,21.71,22000.0
2009-06-23 13:00:00,21.71,21.78,21.71,21.77,23600.0,21.71,21.78,21.71,21.77,23600.0
2009-06-23 13:30:00,21.77,21.86,21.75,21.86,41400.0,21.77,21.86,21.75,21.86,41400.0
2009-06-23 14:00:00,21.85,21.91,21.74,21.74,88400.0,21.85,21.91,21.74,21.74,88400.0
2009-06-23 14:30:00,21.75,21.85,21.75,21.84,43800.0,21.75,21.85,21.75,21.84,43800.0
2009-06-23 15:00:00,21.84,21.9,21.81,21.89,38200.0,21.84,21.9,21.81,21.89,38200.0
2009-06-23 15:30:00,21.87,21.93,21.81,21.82,65200.0,21.87,21.93,21.81,21.82,65200.0
2009-06-24 09:30:00,22.03,22.03,21.65,21.86,61000.0,22.03,22.03,21.65,21.86,61000.0
2009-06-24 10:00:00,21.86,22.0,21.84,21.96,34800.0,21.86,22.0,21.84,21.96,34800.0
2009-06-24 10:30:00,21.93,22.06,21.89,21.97,32400.0,21.93,22.06,21.89,21.97,32400.0
2009-06-24 11:00:00,21.97,21.99,21.93,21.95,17600.0,21.97,21.99,21.93,21.95,17600.0
2009-06-24 11:30:00,21.95,21.98,21.95,21.96,39200.0,21.95,21.98,21.95,21.96,39200.0
2009-06-24 12:00:00,21.96,22.01,21.96,22.0,25000.0,21.96,22.01,21.96,22.0,25000.0
2009-06-24 12:30:00,22.0,22.04,21.99,21.99,24800.0,22.0,22.04,21.99,21.99,24800.0
2009-06-24 13:00:00,21.98,22.05,21.95,22.05,20600.0,21.98,22.05,21.95,22.05,20600.0
2009-06-24 13:30:00,22.05,22.11,22.04,22.11,23600.0,22.05,22.11,22.04,22.11,23600.0
2009-06-24 14:00:00,22.11,22.14,22.02,22.02,35600.0,22.11,22.14,22.02,22.02,35600.0
2009-06-24 14:30:00,22.02,22.05,21.97,22.0,24200.0,22.02,22.05,21.97,22.0,24200.0
2009-06-24 15:00:00,22.0,22.02,21.91,22.01,34800.0,22.0,22.02,21.91,22.01,34800.0
2009-06-24 15:30:00,22.02,22.08,22.02,22.05,57400.0,22.02,22.08,22.02,22.05,57400.0
2009-06-25 09:30:00,21.95,22.11,21.86,22.11,71400.0,21.95,22.11,21.86,22.11,71400.0
2009-06-25 10:00:00,22.09,22.55,22.08,22.52,213600.0,22.09,22.55,22.08,22.52,213600.0
2009-06-25 10:30:00,22.5,22.64,22.5,22.63,20400.0,22.5,22.64,22.5,22.63,20400.0
2009-06-25 11:00:00,22.61,22.83,22.6,22.83,44200.0,22.61,22.83,22.6,22.83,44200.0
2009-06-25 11:30:00,22.84,23.0,22.82,23.0,51200.0,22.84,23.0,22.82,23.0,51200.0
2009-06-25 12:00:00,23.0,23.08,22.95,23.06,44600.0,23.0,23.08,22.95,23.06,44600.0
2009-06-25 12:30:00,23.06,23.1,22.97,22.97,52800.0,23.06,23.1,22.97,22.97,52800.0
2009-06-25 13:00:00,22.97,23.09,22.95,23.07,91800.0,22.97,23.09,22.95,23.07,91800.0
2009-06-25 13:30:00,23.07,23.09,22.99,23.0,38400.0,23.07,23.09,22.99,23.0,38400.0
2009-06-25 14:00:00,23.02,23.03,22.87,22.96,33600.0,23.02,23.03,22.87,22.96,33600.0
2009-06-25 14:30:00,22.96,23.02,22.93,23.0,37000.0,22.96,23.02,22.93,23.0,37000.0
2009-06-25 15:00:00,22.99,23.06,22.93,23.06,52200.0,22.99,23.06,22.93,23.06,52200.0
2009-06-25 15:30:00,23.04,23.04,22.83,23.03,102800.0,23.04,23.04,22.83,23.03,102800.0
2009-06-26 09:30:00,23.0,23.06,22.61,22.61,32800.0,23.0,23.06,22.61,22.61,32800.0
2009-06-26 10:00:00,22.63,22.82,22.63,22.79,14800.0,22.63,22.82,22.63,22.79,14800.0
2009-06-26 10:30:00,22.77,22.8,22.67,22.74,84200.0,22.77,22.8,22.67,22.74,84200.0
2009-06-26 11:00:00,22.74,22.75,22.7,22.73,12800.0,22.74,22.75,22.7,22.73,12800.0
2009-06-26 11:30:00,22.73,22.8,22.7,22.7,30000.0,22.73,22.8,22.7,22.7,30000.0
2009-06-26 12:00:00,22.7,22.77,22.7,22.74,8200.0,22.7,22.77,22.7,22.74,8200.0
2009-06-26 12:30:00,22.75,22.78,22.72,22.76,12800.0,22.75,22.78,22.72,22.76,12800.0
2009-06-26 13:00:00,22.77,22.82,22.77,22.82,7800.0,22.77,22.82,22.77,22.82,7800.0
2009-06-26 13:30:00,22.82,22.95,22.78,22.91,50000.0,22.82,22.95,22.78,22.91,50000.0
2009-06-26 14:00:00,22.91,22.95,22.88,22.88,28600.0,22.91,22.95,22.88,22.88,28600.0
2009-06-26 14:30:00,22.88,22.96,22.86,22.93,46800.0,22.88,22.96,22.86,22.93,46800.0
2009-06-26 15:00:00,22.95,23.0,22.9,22.95,36200.0,22.95,23.0,22.9,22.95,36200.0
2009-06-26 15:30:00,22.94,23.23,22.93,23.04,133200.0,22.94,23.23,22.93,23.04,133200.0
2009-06-29 09:30:00,23.06,23.11,22.83,22.86,24600.0,23.06,23.11,22.83,22.86,24600.0
2009-06-29 10:00:00,22.86,23.02,22.78,22.95,21800.0,22.86,23.02,22.78,22.95,21800.0
2009-06-29 10:30:00,22.95,23.08,22.94,23.07,20800.0,22.95,23.08,22.94,23.07,20800.0
2009-06-29 11:00:00,23.07,23.11,23.07,23.1,10200.0,23.07,23.11,23.07,23.1,10200.0
2009-06-29 11:30:00,23.09,23.13,23.05,23.13,6200.0,23.09,23.13,23.05,23.13,6200.0
2009-06-29 12:00:00,23.15,23.18,23.11,23.18,7600.0,23.15,23.18,23.11,23.18,7600.0
2009-06-29 12:30:00,23.2,23.23,23.12,23.14,23000.0,23.2,23.23,23.12,23.14,23000.0
2009-06-29 13:00:00,23.14,23.18,23.08,23.11,42600.0,23.14,23.18,23.08,23.11,42600.0
2009-06-29 13:30:00,23.1,23.1,23.04,23.07,6400.0,23.1,23.1,23.04,23.07,6400.0
2009-06-29 14:00:00,23.08,23.1,23.04,23.1,10000.0,23.08,23.1,23.04,23.1,10000.0
2009-06-29 14:30:00,23.11,23.14,23.1,23.13,13600.0,23.11,23.14,23.1,23.13,13600.0
2009-06-29 15:00:00,23.13,23.16,23.11,23.15,25200.0,23.13,23.16,23.11,23.15,25200.0
2009-06-29 15:30:00,23.15,23.15,23.06,23.07,32400.0,23.15,23.15,23.06,23.07,32400.0
2009-06-30 09:30:00,23.15,23.31,23.09,23.25,37800.0,23.15,23.31,23.09,23.25,37800.0
2009-06-30 10:00:00,23.25,23.25,23.01,23.08,27600.0,23.25,23.25,23.01,23.08,27600.0
2009-06-30 10:30:00,23.08,23.16,22.96,23.14,30000.0,23.08,23.16,22.96,23.14,30000.0
2009-06-30 11:00:00,23.14,23.16,23.0,23.04,56000.0,23.14,23.16,23.0,23.04,56000.0
2009-06-30 11:30:00,23.03,23.06,22.93,23.04,53200.0,23.03,23.06,22.93,23.04,53200.0
2009-06-30 12:00:00,23.05,23.08,23.04,23.08,14200.0,23.05,23.08,23.04,23.08,14200.0
2009-06-30 12:30:00,23.08,23.11,23.07,23.08,22800.0,23.08,23.11,23.07,23.08,22800.0
2009-06-30 13:00:00,23.08,23.08,23.03,23.04,30600.0,23.08,23.08,23.03,23.04,30600.0
2009-06-30 13:30:00,23.04,23.07,23.02,23.02,10600.0,23.04,23.07,23.02,23.02,10600.0
2009-06-30 14:00:00,23.03,23.03,22.95,22.98,42800.0,23.03,23.03,22.95,22.98,42800.0
2009-06-30 14:30:00,22.98,23.08,22.96,23.07,41200.0,22.98,23.08,22.96,23.07,41200.0
2009-06-30 15:00:00,23.08,23.11,22.99,23.08,38600.0,23.08,23.11,22.99,23.08,38600.0
2009-06-30 15:30:00,23.09,23.18,22.98,23.09,162200.0,23.09,23.18,22.98,23.09,162200.0
2009-07-01 09:30:00,23.28,23.32,22.92,23.07,28800.0,23.28,23.32,22.92,23.07,28800.0
2009-07-01 10:00:00,23.07,23.33,23.0,23.33,34600.0,23.07,23.33,23.0,23.33,34600.0
2009-07-01 10:30:00,23.34,23.38,23.3,23.36,38000.0,23.34,23.38,23.3,23.36,38000.0
2009-07-01 11:00:00,23.36,23.38,23.26,23.29,14200.0,23.36,23.38,23.26,23.29,14200.0
2009-07-01 11:30:00,23.28,23.35,23.21,23.24,44000.0,23.28,23.35,23.21,23.24,44000.0
2009-07-01 12:00:00,23.25,23.25,23.15,23.19,28800.0,23.25,23.25,23.15,23.19,28800.0
2009-07-01 12:30:00,23.18,23.18,23.08,23.08,12000.0,23.18,23.18,23.08,23.08,12000.0
2009-07-01 13:00:00,23.06,23.1,23.06,23.1,33000.0,23.06,23.1,23.06,23.1,33000.0
2009-07-01 13:30:00,23.1,23.11,23.05,23.06,13200.0,23.1,23.11,23.05,23.06,13200.0
2009-07-01 14:00:00,23.06,23.06,22.95,22.95,31200.0,23.06,23.06,22.95,22.95,31200.0
2009-07-01 14:30:00,22.96,22.96,22.86,22.88,45800.0,22.96,22.96,22.86,22.88,45800.0
2009-07-01 15:00:00,22.89,22.96,22.88,22.89,61400.0,22.89,22.96,22.88,22.89,61400.0
2009-07-01 15:30:00,22.91,22.96,22.83,22.92,108800.0,22.91,22.96,22.83,22.92,108800.0
2009-07-02 09:30:00,22.73,23.06,22.3,22.32,101000.0,22.73,23.06,22.3,22.32,101000.0
2009-07-02 10:00:00,22.32,22.34,22.16,22.25,53000.0,22.32,22.34,22.16,22.25,53000.0
2009-07-02 10:30:00,22.25,22.33,22.22,22.23,26800.0,22.25,22.33,22.22,22.23,26800.0
2009-07-02 11:00:00,22.24,22.34,22.22,22.27,31800.0,22.24,22.34,22.22,22.27,31800.0
2009-07-02 11:30:00,22.28,22.33,22.24,22.3,23200.0,22.28,22.33,22.24,22.3,23200.0
2009-07-02 12:00:00,22.3,22.36,22.29,22.35,27800.0,22.3,22.36,22.29,22.35,27800.0
2009-07-02 12:30:00,22.35,22.42,22.35,22.42,32600.0,22.35,22.42,22.35,22.42,32600.0
2009-07-02 13:00:00,22.41,22.47,22.41,22.46,33600.0,22.41,22.47,22.41,22.46,33600.0
2009-07-02 13:30:00,22.46,22.5,22.44,22.47,118400.0,22.46,22.5,22.44,22.47,118400.0
2009-07-02 14:00:00,22.46,22.54,22.46,22.53,47000.0,22.46,22.54,22.46,22.53,47000.0
2009-07-02 14:30:00,22.53,22.57,22.52,22.52,41800.0,22.53,22.57,22.52,22.52,41800.0
2009-07-02 15:00:00,22.53,22.53,22.39,22.39,25200.0,22.53,22.53,22.39,22.39,25200.0
2009-07-02 15:30:00,22.39,22.5,22.37,22.4,47600.0,22.39,22.5,22.37,22.4,47600.0
2009-07-06 09:30:00,22.2,22.71,22.2,22.68,39000.0,22.2,22.71,22.2,22.68,39000.0
2009-07-06 10:00:00,22.68,22.69,22.32,22.36,21400.0,22.68,22.69,22.32,22.36,21400.0
2009-07-06 10:30:00,22.36,22.45,22.34,22.43,15800.0,22.36,22.45,22.34,22.43,15800.0
2009-07-06 11:00:00,22.43,22.5,22.43,22.48,16000.0,22.43,22.5,22.43,22.48,16000.0
2009-07-06 11:30:00,22.47,22.51,22.44,22.44,18000.0,22.47,22.51,22.44,22.44,18000.0
2009-07-06 12:00:00,22.44,22.46,22.36,22.36,67000.0,22.44,22.46,22.36,22.36,67000.0
2009-07-06 12:30:00,22.36,22.41,22.36,22.39,13000.0,22.36,22.41,22.36,22.39,13000.0
2009-07-06 13:00:00,22.4,22.46,22.4,22.46,19800.0,22.4,22.46,22.4,22.46,19800.0
2009-07-06 13:30:00,22.47,22.47,22.44,22.45,16200.0,22.47,22.47,22.44,22.45,16200.0
2009-07-06 14:00:00,22.45,22.48,22.42,22.44,16400.0,22.45,22.48,22.42,22.44,16400.0
2009-07-06 14:30:00,22.47,22.49,22.45,22.48,21000.0,22.47,22.49,22.45,22.48,21000.0
2009-07-06 15:00:00,22.48,22.55,22.46,22.5,75800.0,22.48,22.55,22.46,22.5,75800.0
2009-07-06 15:30:00,22.5,22.55,22.43,22.5,206000.0,22.5,22.55,22.43,22.5,206000.0
2009-07-07 09:30:00,22.28,22.61,22.28,22.59,244800.0,22.28,22.61,22.28,22.59,244800.0
2009-07-07 10:00:00,22.59,22.72,22.52,22.7,94800.0,22.59,22.72,22.52,22.7,94800.0
2009-07-07 10:30:00,22.7,22.76,22.64,22.72,80000.0,22.7,22.76,22.64,22.72,80000.0
2009-07-07 11:00:00,22.71,22.75,22.63,22.71,87400.0,22.71,22.75,22.63,22.71,87400.0
2009-07-07 11:30:00,22.68,22.73,22.67,22.73,38800.0,22.68,22.73,22.67,22.73,38800.0
2009-07-07 12:00:00,22.73,22.78,22.73,22.75,24400.0,22.73,22.78,22.73,22.75,24400.0
2009-07-07 12:30:00,22.75,22.8,22.75,22.78,48400.0,22.75,22.8,22.75,22.78,48400.0
2009-07-07 13:00:00,22.78,22.84,22.77,22.77,113200.0,22.78,22.84,22.77,22.77,113200.0
2009-07-07 13:30:00,22.78,22.87,22.78,22.87,87400.0,22.78,22.87,22.78,22.87,87400.0
2009-07-07 14:00:00,22.86,23.07,22.86,23.06,127400.0,22.86,23.07,22.86,23.06,127400.0
2009-07-07 14:30:00,23.06,23.11,22.97,23.06,167000.0,23.06,23.11,22.97,23.06,167000.0
2009-07-07 15:00:00,23.06,23.07,23.0,23.07,147800.0,23.06,23.07,23.0,23.07,147800.0
2009-07-07 15:30:00,23.07,23.13,22.86,22.94,206600.0,23.07,23.13,22.86,22.94,206600.0
2009-07-08 09:30:00,22.96,23.58,22.96,23.52,182000.0,22.96,23.58,22.96,23.52,182000.0
2009-07-08 10:00:00,23.52,23.65,23.43,23.46,95800.0,23.52,23.65,23.43,23.46,95800.0
2009-07-08 10:30:00,23.45,23.56,23.43,23.45,147400.0,23.45,23.56,23.43,23.45,147400.0
2009-07-08 11:00:00,23.42,23.52,23.41,23.5,84200.0,23.42,23.52,23.41,23.5,84200.0
2009-07-08 11:30:00,23.49,23.58,23.44,23.46,176800.0,23.49,23.58,23.44,23.46,176800.0
2009-07-08 12:00:00,23.44,23.44,23.15,23.18,37800.0,23.44,23.44,23.15,23.18,37800.0
2009-07-08 12:30:00,23.18,23.21,23.08,23.1,56800.0,23.18,23.21,23.08,23.1,56800.0
2009-07-08 13:00:00,23.1,23.1,22.97,22.99,72000.0,23.1,23.1,22.97,22.99,72000.0
2009-07-08 13:30:00,22.98,22.99,22.86,22.88,60000.0,22.98,22.99,22.86,22.88,60000.0
2009-07-08 14:00:00,22.88,22.89,22.76,22.78,37000.0,22.88,22.89,22.76,22.78,37000.0
2009-07-08 14:30:00,22.78,22.87,22.77,22.85,59800.0,22.78,22.87,22.77,22.85,59800.0
2009-07-08 15:00:00,22.88,22.93,22.82,22.86,58200.0,22.88,22.93,22.82,22.86,58200.0
2009-07-08 15:30:00,22.85,23.01,22.84,22.99,137400.0,22.85,23.01,22.84,22.99,137400.0
2009-07-09 09:30:00,23.0,23.13,22.61,22.61,37200.0,23.0,23.13,22.61,22.61,37200.0
2009-07-09 10:00:00,22.59,22.61,22.5,22.51,36600.0,22.59,22.61,22.5,22.51,36600.0
2009-07-09 10:30:00,22.53,22.6,22.5,22.5,19200.0,22.53,22.6,22.5,22.5,19200.0
2009-07-09 11:00:00,22.5,22.55,22.48,22.5,15800.0,22.5,22.55,22.48,22.5,15800.0
2009-07-09 11:30:00,22.5,22.54,22.41,22.41,16400.0,22.5,22.54,22.41,22.41,16400.0
2009-07-09 12:00:00,22.41,22.45,22.37,22.43,17200.0,22.41,22.45,22.37,22.43,17200.0
2009-07-09 12:30:00,22.43,22.43,22.38,22.42,49400.0,22.43,22.43,22.38,22.42,49400.0
2009-07-09 13:00:00,22.42,22.45,22.36,22.43,28400.0,22.42,22.45,22.36,22.43,28400.0
2009-07-09 13:30:00,22.42,22.43,22.35,22.38,14200.0,22.42,22.43,22.35,22.38,14200.0
2009-07-09 14:00:00,22.39,22.55,22.38,22.55,21600.0,22.39,22.55,22.38,22.55,21600.0
2009-07-09 14:30:00,22.53,22.56,22.5,22.5,15800.0,22.53,22.56,22.5,22.5,15800.0
2009-07-09 15:00:00,22.5,22.53,22.45,22.45,23800.0,22.5,22.53,22.45,22.45,23800.0
2009-07-09 15:30:00,22.46,22.5,22.38,22.43,48600.0,22.46,22.5,22.38,22.43,48600.0
2009-07-10 09:30:00,22.43,22.68,22.38,22.59,20400.0,22.43,22.68,22.38,22.59,20400.0
2009-07-10 10:00:00,22.58,22.58,22.43,22.47,48000.0,22.58,22.58,22.43,22.47,48000.0
2009-07-10 10:30:00,22.5,22.58,22.39,22.48,113600.0,22.5,22.58,22.39,22.48,113600.0
2009-07-10 11:00:00,22.47,22.47,22.25,22.25,17000.0,22.47,22.47,22.25,22.25,17000.0
2009-07-10 11:30:00,22.25,22.33,22.12,22.14,29400.0,22.25,22.33,22.12,22.14,29400.0
2009-07-10 12:00:00,22.15,22.18,22.12,22.17,40400.0,22.15,22.18,22.12,22.17,40400.0
2009-07-10 12:30:00,22.17,22.21,22.17,22.18,26400.0,22.17,22.21,22.17,22.18,26400.0
2009-07-10 13:00:00,22.18,22.2,22.13,22.14,32400.0,22.18,22.2,22.13,22.14,32400.0
2009-07-10 13:30:00,22.15,22.15,22.13,22.14,33400.0,22.15,22.15,22.13,22.14,33400.0
2009-07-10 14:00:00,22.14,22.14,22.0,22.01,39000.0,22.14,22.14,22.0,22.01,39000.0
2009-07-10 14:30:00,22.01,22.05,22.0,22.0,76000.0,22.01,22.05,22.0,22.0,76000.0
2009-07-10 15:00:00,22.0,22.11,22.0,22.08,88800.0,22.0,22.11,22.0,22.08,88800.0
2009-07-10 15:30:00,22.08,22.18,22.07,22.09,143600.0,22.08,22.18,22.07,22.09,143600.0
2009-07-13 09:30:00,21.85,22.45,21.85,22.05,24400.0,21.85,22.45,21.85,22.05,24400.0
2009-07-13 10:00:00,22.05,22.05,21.74,21.8,50800.0,22.05,22.05,21.74,21.8,50800.0
2009-07-13 10:30:00,21.8,21.86,21.77,21.85,79000.0,21.8,21.86,21.77,21.85,79000.0
2009-07-13 11:00:00,21.85,21.95,21.85,21.85,62600.0,21.85,21.95,21.85,21.85,62600.0
2009-07-13 11:30:00,21.86,22.07,21.86,22.0,49400.0,21.86,22.07,21.86,22.0,49400.0
2009-07-13 12:00:00,22.0,22.02,21.95,21.95,84600.0,22.0,22.02,21.95,21.95,84600.0
2009-07-13 12:30:00,21.95,22.11,21.95,22.09,30200.0,21.95,22.11,21.95,22.09,30200.0
2009-07-13 13:00:00,22.09,22.16,22.09,22.15,39000.0,22.09,22.16,22.09,22.15,39000.0
2009-07-13 13:30:00,22.16,22.18,22.11,22.16,31600.0,22.16,22.18,22.11,22.16,31600.0
2009-07-13 14:00:00,22.16,22.2,22.13,22.16,23600.0,22.16,22.2,22.13,22.16,23600.0
2009-07-13 14:30:00,22.15,22.15,22.04,22.06,32200.0,22.15,22.15,22.04,22.06,32200.0
2009-07-13 15:00:00,22.06,22.11,22.06,22.09,39200.0,22.06,22.11,22.06,22.09,39200.0
2009-07-13 15:30:00,22.09,22.18,22.09,22.15,62000.0,22.09,22.18,22.09,22.15,62000.0
2009-07-14 09:30:00,22.21,22.38,22.14,22.17,28200.0,22.21,22.38,22.14,22.17,28200.0
2009-07-14 10:00:00,22.19,22.24,22.09,22.09,33200.0,22.19,22.24,22.09,22.09,33200.0
2009-07-14 10:30:00,22.13,22.18,22.06,22.14,28600.0,22.13,22.18,22.06,22.14,28600.0
2009-07-14 11:00:00,22.16,22.17,22.11,22.14,30600.0,22.16,22.17,22.11,22.14,30600.0
2009-07-14 11:30:00,22.15,22.15,21.98,21.99,89000.0,22.15,22.15,21.98,21.99,89000.0
2009-07-14 12:00:00,22.0,22.03,21.96,21.98,39200.0,22.0,22.03,21.96,21.98,39200.0
2009-07-14 12:30:00,21.99,22.03,21.94,22.0,26800.0,21.99,22.03,21.94,22.0,26800.0
2009-07-14 13:00:00,21.99,22.03,21.99,22.03,35000.0,21.99,22.03,21.99,22.03,35000.0
2009-07-14 13:30:00,22.05,22.06,22.0,22.01,22000.0,22.05,22.06,22.0,22.01,22000.0
2009-07-14 14:00:00,22.01,22.02,21.98,22.0,27200.0,22.01,22.02,21.98,22.0,27200.0
2009-07-14 14:30:00,22.0,22.05,22.0,22.05,62600.0,22.0,22.05,22.0,22.05,62600.0
2009-07-14 15:00:00,22.05,22.06,21.99,22.04,66600.0,22.05,22.06,21.99,22.04,66600.0
2009-07-14 15:30:00,22.04,22.07,22.0,22.04,82200.0,22.04,22.07,22.0,22.04,82200.0
2009-07-15 09:30:00,22.36,22.4,22.14,22.15,49200.0,22.36,22.4,22.14,22.15,49200.0
2009-07-15 10:00:00,22.16,22.24,22.1,22.18,61000.0,22.16,22.24,22.1,22.18,61000.0
2009-07-15 10:30:00,22.19,22.21,22.11,22.15,77600.0,22.19,22.21,22.11,22.15,77600.0
2009-07-15 11:00:00,22.17,22.25,22.16,22.17,45800.0,22.17,22.25,22.16,22.17,45800.0
2009-07-15 11:30:00,22.18,22.4,22.18,22.39,31000.0,22.18,22.4,22.18,22.39,31000.0
2009-07-15 12:00:00,22.39,22.48,22.34,22.46,53200.0,22.39,22.48,22.34,22.46,53200.0
2009-07-15 12:30:00,22.46,22.52,22.46,22.51,30800.0,22.46,22.52,22.46,22.51,30800.0
2009-07-15 13:00:00,22.51,22.56,22.5,22.56,24000.0,22.51,22.56,22.5,22.56,24000.0
2009-07-15 13:30:00,22.57,22.64,22.56,22.6,15400.0,22.57,22.64,22.56,22.6,15400.0
2009-07-15 14:00:00,22.59,22.6,22.52,22.57,22800.0,22.59,22.6,22.52,22.57,22800.0
2009-07-15 14:30:00,22.57,22.64,22.57,22.63,27400.0,22.57,22.64,22.57,22.63,27400.0
2009-07-15 15:00:00,22.61,22.64,22.53,22.53,25800.0,22.61,22.64,22.53,22.53,25800.0
2009-07-15 15:30:00,22.53,22.55,22.5,22.5,93000.0,22.53,22.55,22.5,22.5,93000.0
2009-07-16 09:30:00,22.37,22.68,22.37,22.57,30600.0,22.37,22.68,22.37,22.57,30600.0
2009-07-16 10:00:00,22.56,22.58,22.45,22.48,38400.0,22.56,22.58,22.45,22.48,38400.0
2009-07-16 10:30:00,22.5,22.69,22.5,22.62,130800.0,22.5,22.69,22.5,22.62,130800.0
2009-07-16 11:00:00,22.66,22.67,22.61,22.61,18000.0,22.66,22.67,22.61,22.61,18000.0
2009-07-16 11:30:00,22.61,22.7,22.61,22.69,14000.0,22.61,22.7,22.61,22.69,14000.0
2009-07-16 12:00:00,22.71,22.75,22.64,22.71,42000.0,22.71,22.75,22.64,22.71,42000.0
2009-07-16 12:30:00,22.72,22.73,22.63,22.63,30400.0,22.72,22.73,22.63,22.63,30400.0
2009-07-16 13:00:00,22.63,22.66,22.6,22.65,16200.0,22.63,22.66,22.6,22.65,16200.0
2009-07-16 13:30:00,22.67,22.74,22.66,22.69,18800.0,22.67,22.74,22.66,22.69,18800.0
2009-07-16 14:00:00,22.71,22.8,22.65,22.79,49800.0,22.71,22.8,22.65,22.79,49800.0
2009-07-16 14:30:00,22.8,22.91,22.8,22.89,29600.0,22.8,22.91,22.8,22.89,29600.0
2009-07-16 15:00:00,22.9,22.97,22.86,22.97,47600.0,22.9,22.97,22.86,22.97,47600.0
2009-07-16 15:30:00,22.97,23.04,22.91,22.97,92600.0,22.97,23.04,22.91,22.97,92600.0
2009-07-17 09:30:00,22.97,23.18,22.59,22.62,170400.0,22.97,23.18,22.59,22.62,170400.0
2009-07-17 10:00:00,22.61,22.88,22.59,22.85,156000.0,22.61,22.88,22.59,22.85,156000.0
2009-07-17 10:30:00,22.85,23.0,22.85,22.99,54800.0,22.85,23.0,22.85,22.99,54800.0
2009-07-17 11:00:00,22.99,23.09,22.95,23.09,27000.0,22.99,23.09,22.95,23.09,27000.0
2009-07-17 11:30:00,23.08,23.08,22.97,23.04,54400.0,23.08,23.08,22.97,23.04,54400.0
2009-07-17 12:00:00,23.03,23.04,23.0,23.03,40400.0,23.03,23.04,23.0,23.03,40400.0
2009-07-17 12:30:00,23.03,23.03,22.91,22.95,26000.0,23.03,23.03,22.91,22.95,26000.0
2009-07-17 13:00:00,22.96,23.02,22.96,22.99,26200.0,22.96,23.02,22.96,22.99,26200.0
2009-07-17 13:30:00,22.98,23.0,22.93,22.94,22400.0,22.98,23.0,22.93,22.94,22400.0
2009-07-17 14:00:00,22.93,22.97,22.89,22.91,34400.0,22.93,22.97,22.89,22.91,34400.0
2009-07-17 14:30:00,22.92,22.95,22.9,22.91,32600.0,22.92,22.95,22.9,22.91,32600.0
2009-07-17 15:00:00,22.92,22.92,22.84,22.88,56000.0,22.92,22.92,22.84,22.88,56000.0
2009-07-17 15:30:00,22.88,22.95,22.85,22.95,71000.0,22.88,22.95,22.85,22.95,71000.0
2009-07-20 09:30:00,22.96,23.1,22.71,22.97,40600.0,22.96,23.1,22.71,22.97,40600.0
2009-07-20 10:00:00,22.95,23.06,22.95,22.97,39200.0,22.95,23.06,22.95,22.97,39200.0
2009-07-20 10:30:00,22.97,23.01,22.9,23.01,17000.0,22.97,23.01,22.9,23.01,17000.0
2009-07-20 11:00:00,23.0,23.0,22.96,23.0,16200.0,23.0,23.0,22.96,23.0,16200.0
2009-07-20 11:30:00,23.0,23.0,22.92,22.93,16600.0,23.0,23.0,22.92,22.93,16600.0
2009-07-20 12:00:00,22.93,23.0,22.72,22.98,33200.0,22.93,23.0,22.72,22.98,33200.0
2009-07-20 12:30:00,22.97,23.03,22.97,23.0,19800.0,22.97,23.03,22.97,23.0,19800.0
2009-07-20 13:00:00,23.0,23.0,22.96,22.96,14400.0,23.0,23.0,22.96,22.96,14400.0
2009-07-20 13:30:00,22.97,23.03,22.96,23.0,29600.0,22.97,23.03,22.96,23.0,29600.0
2009-07-20 14:00:00,23.0,23.02,22.96,22.96,35600.0,23.0,23.02,22.96,22.96,35600.0
2009-07-20 14:30:00,22.97,23.0,22.96,22.98,25800.0,22.97,23.0,22.96,22.98,25800.0
2009-07-20 15:00:00,22.98,23.01,22.98,22.99,48600.0,22.98,23.01,22.98,22.99,48600.0
2009-07-20 15:30:00,22.99,23.04,22.97,23.02,118400.0,22.99,23.04,22.97,23.02,118400.0
2009-07-21 09:30:00,23.08,23.33,23.08,23.16,34200.0,23.08,23.33,23.08,23.16,34200.0
2009-07-21 10:00:00,23.14,23.29,23.04,23.22,70600.0,23.14,23.29,23.04,23.22,70600.0
2009-07-21 10:30:00,23.22,23.23,23.2,23.22,34400.0,23.22,23.23,23.2,23.22,34400.0
2009-07-21 11:00:00,23.22,23.23,23.2,23.21,15800.0,23.22,23.23,23.2,23.21,15800.0
2009-07-21 11:30:00,23.2,23.23,23.18,23.18,35400.0,23.2,23.23,23.18,23.18,35400.0
2009-07-21 12:00:00,23.2,23.22,23.16,23.21,73600.0,23.2,23.22,23.16,23.21,73600.0
2009-07-21 12:30:00,23.21,23.23,23.18,23.19,99800.0,23.21,23.23,23.18,23.19,99800.0
2009-07-21 13:00:00,23.2,23.23,23.18,23.21,49800.0,23.2,23.23,23.18,23.21,49800.0
2009-07-21 13:30:00,23.21,23.23,23.18,23.21,129000.0,23.21,23.23,23.18,23.21,129000.0
2009-07-21 14:00:00,23.21,23.23,23.21,23.21,17600.0,23.21,23.23,23.21,23.21,17600.0
2009-07-21 14:30:00,23.2,23.27,23.2,23.23,34400.0,23.2,23.27,23.2,23.23,34400.0
2009-07-21 15:00:00,23.23,23.23,23.18,23.21,50800.0,23.23,23.23,23.18,23.21,50800.0
2009-07-21 15:30:00,23.22,23.23,23.14,23.18,113800.0,23.22,23.23,23.14,23.18,113800.0
2009-07-22 09:30:00,23.03,23.48,23.03,23.35,47600.0,23.03,23.48,23.03,23.35,47600.0
2009-07-22 10:00:00,23.35,23.38,23.3,23.32,30600.0,23.35,23.38,23.3,23.32,30600.0
2009-07-22 10:30:00,23.32,23.34,23.21,23.26,21200.0,23.32,23.34,23.21,23.26,21200.0
2009-07-22 11:00:00,23.25,23.25,23.18,23.18,25600.0,23.25,23.25,23.18,23.18,25600.0
2009-07-22 11:30:00,23.19,23.19,23.09,23.11,76800.0,23.19,23.19,23.09,23.11,76800.0
2009-07-22 12:00:00,23.11,23.15,23.02,23.05,69400.0,23.11,23.15,23.02,23.05,69400.0
2009-07-22 12:30:00,23.06,23.11,23.02,23.02,86200.0,23.06,23.11,23.02,23.02,86200.0
2009-07-22 13:00:00,23.02,23.02,22.83,22.85,106200.0,23.02,23.02,22.83,22.85,106200.0
2009-07-22 13:30:00,22.86,22.91,22.84,22.86,37400.0,22.86,22.91,22.84,22.86,37400.0
2009-07-22 14:00:00,22.86,22.88,22.72,22.73,99200.0,22.86,22.88,22.72,22.73,99200.0
2009-07-22 14:30:00,22.74,22.74,22.68,22.7,120000.0,22.74,22.74,22.68,22.7,120000.0
2009-07-22 15:00:00,22.71,22.74,22.61,22.73,93400.0,22.71,22.74,22.61,22.73,93400.0
2009-07-22 15:30:00,22.74,22.75,22.7,22.73,76800.0,22.74,22.75,22.7,22.73,76800.0
2009-07-23 09:30:00,22.77,23.26,22.76,23.23,94200.0,22.77,23.26,22.76,23.23,94200.0
2009-07-23 10:00:00,23.22,23.44,23.2,23.42,51600.0,23.22,23.44,23.2,23.42,51600.0
2009-07-23 10:30:00,23.42,23.57,23.41,23.5,70200.0,23.42,23.57,23.41,23.5,70200.0
2009-07-23 11:00:00,23.51,23.55,23.47,23.5,49800.0,23.51,23.55,23.47,23.5,49800.0
2009-07-23 11:30:00,23.5,23.56,23.4,23.41,35800.0,23.5,23.56,23.4,23.41,35800.0
2009-07-23 12:00:00,23.41,23.45,23.4,23.41,45800.0,23.41,23.45,23.4,23.41,45800.0
2009-07-23 12:30:00,23.41,23.43,23.3,23.32,73800.0,23.41,23.43,23.3,23.32,73800.0
2009-07-23 13:00:00,23.31,23.38,23.3,23.34,144000.0,23.31,23.38,23.3,23.34,144000.0
2009-07-23 13:30:00,23.35,23.36,23.29,23.29,123200.0,23.35,23.36,23.29,23.29,123200.0
2009-07-23 14:00:00,23.3,23.38,23.3,23.38,122000.0,23.3,23.38,23.3,23.38,122000.0
2009-07-23 14:30:00,23.38,23.55,23.38,23.55,66600.0,23.38,23.55,23.38,23.55,66600.0
2009-07-23 15:00:00,23.55,23.68,23.55,23.68,185400.0,23.55,23.68,23.55,23.68,185400.0
2009-07-23 15:30:00,23.68,24.0,23.63,24.0,345000.0,23.68,24.0,23.63,24.0,345000.0
2009-07-24 09:30:00,22.8,23.77,22.8,23.0,438400.0,22.8,23.77,22.8,23.0,438400.0
2009-07-24 10:00:00,23.0,23.63,22.99,23.63,165000.0,23.0,23.63,22.99,23.63,165000.0
2009-07-24 10:30:00,23.63,23.86,23.56,23.79,152800.0,23.63,23.86,23.56,23.79,152800.0
2009-07-24 11:00:00,23.79,23.86,23.7,23.83,75600.0,23.79,23.86,23.7,23.83,75600.0
2009-07-24 11:30:00,23.83,24.03,23.8,24.03,73600.0,23.83,24.03,23.8,24.03,73600.0
2009-07-24 12:00:00,24.04,24.35,24.03,24.31,120600.0,24.04,24.35,24.03,24.31,120600.0
2009-07-24 12:30:00,24.32,24.63,24.31,24.57,117000.0,24.32,24.63,24.31,24.57,117000.0
2009-07-24 13:00:00,24.56,24.58,24.42,24.54,76800.0,24.56,24.58,24.42,24.54,76800.0
2009-07-24 13:30:00,24.54,24.85,24.53,24.84,143800.0,24.54,24.85,24.53,24.84,143800.0
2009-07-24 14:00:00,24.84,24.97,24.82,24.95,121400.0,24.84,24.97,24.82,24.95,121400.0
2009-07-24 14:30:00,24.94,25.15,24.9,25.15,164200.0,24.94,25.15,24.9,25.15,164200.0
2009-07-24 15:00:00,25.15,25.15,24.99,25.11,178400.0,25.15,25.15,24.99,25.11,178400.0
2009-07-24 15:30:00,25.1,25.21,25.03,25.15,235800.0,25.1,25.21,25.03,25.15,235800.0
2009-07-27 09:30:00,25.09,25.4,24.89,24.96,68800.0,25.09,25.4,24.89,24.96,68800.0
2009-07-27 10:00:00,24.98,25.18,24.84,24.93,40200.0,24.98,25.18,24.84,24.93,40200.0
2009-07-27 10:30:00,24.91,24.91,24.72,24.86,39600.0,24.91,24.91,24.72,24.86,39600.0
2009-07-27 11:00:00,24.85,25.08,24.85,25.02,44400.0,24.85,25.08,24.85,25.02,44400.0
2009-07-27 11:30:00,25.0,25.03,24.77,24.81,21400.0,25.0,25.03,24.77,24.81,21400.0
2009-07-27 12:00:00,24.79,24.82,24.74,24.78,68400.0,24.79,24.82,24.74,24.78,68400.0
2009-07-27 12:30:00,24.78,24.9,24.75,24.9,26800.0,24.78,24.9,24.75,24.9,26800.0
2009-07-27 13:00:00,24.89,24.93,24.8,24.8,13800.0,24.89,24.93,24.8,24.8,13800.0
2009-07-27 13:30:00,24.81,24.85,24.74,24.74,60600.0,24.81,24.85,24.74,24.74,60600.0
2009-07-27 14:00:00,24.75,24.75,24.64,24.68,50000.0,24.75,24.75,24.64,24.68,50000.0
2009-07-27 14:30:00,24.67,24.71,24.63,24.67,37200.0,24.67,24.71,24.63,24.67,37200.0
2009-07-27 15:00:00,24.68,24.83,24.68,24.79,58200.0,24.68,24.83,24.68,24.79,58200.0
2009-07-27 15:30:00,24.78,24.95,24.72,24.85,103600.0,24.78,24.95,24.72,24.85,103600.0
2009-07-28 09:30:00,24.68,25.25,24.68,25.15,66400.0,24.68,25.25,24.68,25.15,66400.0
2009-07-28 10:00:00,25.15,25.15,24.83,24.93,37000.0,25.15,25.15,24.83,24.93,37000.0
2009-07-28 10:30:00,24.94,24.95,24.72,24.75,65000.0,24.94,24.95,24.72,24.75,65000.0
2009-07-28 11:00:00,24.75,24.81,24.73,24.75,17600.0,24.75,24.81,24.73,24.75,17600.0
2009-07-28 11:30:00,24.74,24.74,24.57,24.59,47400.0,24.74,24.74,24.57,24.59,47400.0
2009-07-28 12:00:00,24.6,24.66,24.57,24.61,15200.0,24.6,24.66,24.57,24.61,15200.0
2009-07-28 12:30:00,24.6,24.61,24.48,24.5,40800.0,24.6,24.61,24.48,24.5,40800.0
2009-07-28 13:00:00,24.5,24.58,24.47,24.52,33000.0,24.5,24.58,24.47,24.52,33000.0
2009-07-28 13:30:00,24.52,24.58,24.52,24.58,24800.0,24.52,24.58,24.52,24.58,24800.0
2009-07-28 14:00:00,24.58,24.66,24.57,24.63,24400.0,24.58,24.66,24.57,24.63,24400.0
2009-07-28 14:30:00,24.63,24.68,24.58,24.62,32800.0,24.63,24.68,24.58,24.62,32800.0
2009-07-28 15:00:00,24.61,24.66,24.59,24.63,52600.0,24.61,24.66,24.59,24.63,52600.0
2009-07-28 15:30:00,24.63,24.64,24.56,24.6,130600.0,24.63,24.64,24.56,24.6,130600.0
2009-07-29 09:30:00,24.4,24.67,24.29,24.64,25600.0,24.4,24.67,24.29,24.64,25600.0
2009-07-29 10:00:00,24.62,25.04,24.58,25.01,135600.0,24.62,25.04,24.58,25.01,135600.0
2009-07-29 10:30:00,24.98,24.98,24.78,24.78,49800.0,24.98,24.98,24.78,24.78,49800.0
2009-07-29 11:00:00,24.78,24.79,24.72,24.78,38600.0,24.78,24.79,24.72,24.78,38600.0
2009-07-29 11:30:00,24.76,24.92,24.76,24.92,32000.0,24.76,24.92,24.76,24.92,32000.0
2009-07-29 12:00:00,24.92,24.92,24.89,24.89,33200.0,24.92,24.92,24.89,24.89,33200.0
2009-07-29 12:30:00,24.89,24.9,24.89,24.9,7000.0,24.89,24.9,24.89,24.9,7000.0
2009-07-29 13:00:00,24.89,24.9,24.82,24.85,39800.0,24.89,24.9,24.82,24.85,39800.0
2009-07-29 13:30:00,24.83,24.89,24.81,24.88,34000.0,24.83,24.89,24.81,24.88,34000.0
2009-07-29 14:00:00,24.88,24.91,24.85,24.91,40200.0,24.88,24.91,24.85,24.91,40200.0
2009-07-29 14:30:00,24.9,24.9,24.84,24.86,29000.0,24.9,24.9,24.84,24.86,29000.0
2009-07-29 15:00:00,24.86,24.89,24.84,24.85,41200.0,24.86,24.89,24.84,24.85,41200.0
2009-07-29 15:30:00,24.85,24.94,24.83,24.92,187400.0,24.85,24.94,24.83,24.92,187400.0
2009-07-30 09:30:00,24.9,24.94,24.65,24.91,62400.0,24.9,24.94,24.65,24.91,62400.0
2009-07-30 10:00:00,24.92,25.23,24.9,25.21,97400.0,24.92,25.23,24.9,25.21,97400.0
2009-07-30 10:30:00,25.21,25.21,25.1,25.13,56800.0,25.21,25.21,25.1,25.13,56800.0
2009-07-30 11:00:00,25.11,25.13,25.09,25.13,42800.0,25.11,25.13,25.09,25.13,42800.0
2009-07-30 11:30:00,25.13,25.16,25.13,25.14,40600.0,25.13,25.16,25.13,25.14,40600.0
2009-07-30 12:00:00,25.14,25.18,25.14,25.16,49800.0,25.14,25.18,25.14,25.16,49800.0
2009-07-30 12:30:00,25.16,25.21,25.15,25.16,28200.0,25.16,25.21,25.15,25.16,28200.0
2009-07-30 13:00:00,25.16,25.24,25.13,25.22,38200.0,25.16,25.24,25.13,25.22,38200.0
2009-07-30 13:30:00,25.22,25.27,25.19,25.2,30200.0,25.22,25.27,25.19,25.2,30200.0
2009-07-30 14:00:00,25.2,25.21,25.19,25.2,47600.0,25.2,25.21,25.19,25.2,47600.0
2009-07-30 14:30:00,25.2,25.2,25.09,25.15,40600.0,25.2,25.2,25.09,25.15,40600.0
2009-07-30 15:00:00,25.14,25.23,25.13,25.22,58800.0,25.14,25.23,25.13,25.22,58800.0
2009-07-30 15:30:00,25.22,25.25,25.11,25.16,168400.0,25.22,25.25,25.11,25.16,168400.0
2009-07-31 09:30:00,25.0,25.39,24.82,25.36,24400.0,25.0,25.39,24.82,25.36,24400.0
2009-07-31 10:00:00,25.36,25.46,25.21,25.39,55800.0,25.36,25.46,25.21,25.39,55800.0
2009-07-31 10:30:00,25.38,25.44,25.3,25.34,68600.0,25.38,25.44,25.3,25.34,68600.0
2009-07-31 11:00:00,25.34,25.36,25.28,25.34,36400.0,25.34,25.36,25.28,25.34,36400.0
2009-07-31 11:30:00,25.3,25.34,25.26,25.27,23000.0,25.3,25.34,25.26,25.27,23000.0
2009-07-31 12:00:00,25.26,25.26,25.16,25.17,24400.0,25.26,25.26,25.16,25.17,24400.0
2009-07-31 12:30:00,25.16,25.16,25.08,25.1,11800.0,25.16,25.16,25.08,25.1,11800.0
2009-07-31 13:00:00,25.1,25.16,25.09,25.16,34200.0,25.1,25.16,25.09,25.16,34200.0
2009-07-31 13:30:00,25.17,25.25,25.15,25.16,26200.0,25.17,25.25,25.15,25.16,26200.0
2009-07-31 14:00:00,25.17,25.22,25.17,25.2,32600.0,25.17,25.22,25.17,25.2,32600.0
2009-07-31 14:30:00,25.2,25.2,25.1,25.11,16800.0,25.2,25.2,25.1,25.11,16800.0
2009-07-31 15:00:00,25.11,25.18,24.9,25.15,36400.0,25.11,25.18,24.9,25.15,36400.0
2009-07-31 15:30:00,25.15,25.15,24.91,24.91,119400.0,25.15,25.15,24.91,24.91,119400.0
2009-08-03 09:30:00,25.19,25.19,24.5,24.6,59600.0,25.19,25.19,24.5,24.6,59600.0
2009-08-03 10:00:00,24.7,24.75,24.6,24.65,82600.0,24.7,24.75,24.6,24.65,82600.0
2009-08-03 10:30:00,24.65,24.73,24.61,24.61,69800.0,24.65,24.73,24.61,24.61,69800.0
2009-08-03 11:00:00,24.61,24.67,24.55,24.61,39800.0,24.61,24.67,24.55,24.61,39800.0
2009-08-03 11:30:00,24.6,24.86,24.59,24.82,84000.0,24.6,24.86,24.59,24.82,84000.0
2009-08-03 12:00:00,24.82,24.91,24.82,24.91,42200.0,24.82,24.91,24.82,24.91,42200.0
2009-08-03 12:30:00,24.89,24.92,24.8,24.82,42400.0,24.89,24.92,24.8,24.82,42400.0
2009-08-03 13:00:00,24.83,24.85,24.78,24.78,68400.0,24.83,24.85,24.78,24.78,68400.0
2009-08-03 13:30:00,24.79,24.8,24.72,24.75,56600.0,24.79,24.8,24.72,24.75,56600.0
2009-08-03 14:00:00,24.78,24.8,24.73,24.73,59000.0,24.78,24.8,24.73,24.73,59000.0
2009-08-03 14:30:00,24.74,24.81,24.73,24.74,38000.0,24.74,24.81,24.73,24.74,38000.0
2009-08-03 15:00:00,24.74,24.8,24.74,24.75,68800.0,24.74,24.8,24.74,24.75,68800.0
2009-08-03 15:30:00,24.76,24.81,24.69,24.8,158800.0,24.76,24.81,24.69,24.8,158800.0
2009-08-04 09:30:00,24.75,25.15,24.75,24.88,14000.0,24.75,25.15,24.75,24.88,14000.0
2009-08-04 10:00:00,24.92,25.06,24.78,24.92,39600.0,24.92,25.06,24.78,24.92,39600.0
2009-08-04 10:30:00,24.91,25.05,24.9,25.02,41000.0,24.91,25.05,24.9,25.02,41000.0
2009-08-04 11:00:00,25.04,25.09,25.02,25.05,29400.0,25.04,25.09,25.02,25.05,29400.0
2009-08-04 11:30:00,25.07,25.12,24.99,25.01,43400.0,25.07,25.12,24.99,25.01,43400.0
2009-08-04 12:00:00,25.01,25.1,24.97,25.1,38200.0,25.01,25.1,24.97,25.1,38200.0
2009-08-04 12:30:00,25.09,25.25,25.08,25.25,18200.0,25.09,25.25,25.08,25.25,18200.0
2009-08-04 13:00:00,25.24,25.34,25.24,25.3,57000.0,25.24,25.34,25.24,25.3,57000.0
2009-08-04 13:30:00,25.29,25.3,25.25,25.29,30200.0,25.29,25.3,25.25,25.29,30200.0
2009-08-04 14:00:00,25.29,25.33,25.29,25.31,33000.0,25.29,25.33,25.29,25.31,33000.0
2009-08-04 14:30:00,25.31,25.32,25.27,25.32,23000.0,25.31,25.32,25.27,25.32,23000.0
2009-08-04 15:00:00,25.32,25.32,25.28,25.3,28000.0,25.32,25.32,25.28,25.3,28000.0
2009-08-04 15:30:00,25.31,25.4,25.28,25.4,50600.0,25.31,25.4,25.28,25.4,50600.0
2009-08-05 09:30:00,25.36,25.36,25.03,25.29,25800.0,25.36,25.36,25.03,25.29,25800.0
2009-08-05 10:00:00,25.28,25.29,25.11,25.16,41800.0,25.28,25.29,25.11,25.16,41800.0
2009-08-05 10:30:00,25.16,25.16,25.0,25.04,25000.0,25.16,25.16,25.0,25.04,25000.0
2009-08-05 11:00:00,25.03,25.1,25.0,25.0,31000.0,25.03,25.1,25.0,25.0,31000.0
2009-08-05 11:30:00,25.0,25.06,24.93,25.01,35600.0,25.0,25.06,24.93,25.01,35600.0
2009-08-05 12:00:00,25.0,25.21,25.0,25.16,19600.0,25.0,25.21,25.0,25.16,19600.0
2009-08-05 12:30:00,25.16,25.18,25.11,25.14,37200.0,25.16,25.18,25.11,25.14,37200.0
2009-08-05 13:00:00,25.16,25.33,25.15,25.33,27400.0,25.16,25.33,25.15,25.33,27400.0
2009-08-05 13:30:00,25.33,25.48,25.33,25.45,35000.0,25.33,25.48,25.33,25.45,35000.0
2009-08-05 14:00:00,25.47,25.59,25.45,25.55,43800.0,25.47,25.59,25.45,25.55,43800.0
2009-08-05 14:30:00,25.55,25.72,25.53,25.61,45400.0,25.55,25.72,25.53,25.61,45400.0
2009-08-05 15:00:00,25.61,25.61,25.52,25.56,44200.0,25.61,25.61,25.52,25.56,44200.0
2009-08-05 15:30:00,25.56,25.57,25.32,25.38,78400.0,25.56,25.57,25.32,25.38,78400.0
2009-08-06 09:30:00,25.38,25.5,25.0,25.1,43800.0,25.38,25.5,25.0,25.1,43800.0
2009-08-06 10:00:00,25.11,25.28,25.11,25.18,40200.0,25.11,25.28,25.11,25.18,40200.0
2009-08-06 10:30:00,25.18,25.29,25.14,25.26,68400.0,25.18,25.29,25.14,25.26,68400.0
2009-08-06 11:00:00,25.27,25.38,25.26,25.34,14600.0,25.27,25.38,25.26,25.34,14600.0
2009-08-06 11:30:00,25.36,25.36,25.18,25.18,20800.0,25.36,25.36,25.18,25.18,20800.0
2009-08-06 12:00:00,25.18,25.18,25.11,25.16,56600.0,25.18,25.18,25.11,25.16,56600.0
2009-08-06 12:30:00,25.17,25.17,25.0,25.0,17800.0,25.17,25.17,25.0,25.0,17800.0
2009-08-06 13:00:00,25.0,25.0,24.96,24.97,32800.0,25.0,25.0,24.96,24.97,32800.0
2009-08-06 13:30:00,24.98,25.02,24.97,25.02,16000.0,24.98,25.02,24.97,25.02,16000.0
2009-08-06 14:00:00,25.01,25.08,24.97,25.08,25400.0,25.01,25.08,24.97,25.08,25400.0
2009-08-06 14:30:00,25.06,25.09,25.04,25.07,19400.0,25.06,25.09,25.04,25.07,19400.0
2009-08-06 15:00:00,25.06,25.18,25.06,25.18,22200.0,25.06,25.18,25.06,25.18,22200.0
2009-08-06 15:30:00,25.17,25.2,25.1,25.11,37200.0,25.17,25.2,25.1,25.11,37200.0
2009-08-07 09:30:00,25.47,25.75,25.04,25.56,43400.0,25.47,25.75,25.04,25.56,43400.0
2009-08-07 10:00:00,25.56,25.57,25.42,25.48,34800.0,25.56,25.57,25.42,25.48,34800.0
2009-08-07 10:30:00,25.51,25.68,25.49,25.62,12600.0,25.51,25.68,25.49,25.62,12600.0
2009-08-07 11:00:00,25.61,25.61,25.53,25.54,12400.0,25.61,25.61,25.53,25.54,12400.0
2009-08-07 11:30:00,25.55,25.61,25.53,25.58,10000.0,25.55,25.61,25.53,25.58,10000.0
2009-08-07 12:00:00,25.56,25.62,25.53,25.62,7200.0,25.56,25.62,25.53,25.62,7200.0
2009-08-07 12:30:00,25.63,25.68,25.63,25.66,6200.0,25.63,25.68,25.63,25.66,6200.0
2009-08-07 13:00:00,25.65,25.66,25.59,25.66,9000.0,25.65,25.66,25.59,25.66,9000.0
2009-08-07 13:30:00,25.66,25.66,25.61,25.61,4000.0,25.66,25.66,25.61,25.61,4000.0
2009-08-07 14:00:00,25.61,25.64,25.56,25.56,13000.0,25.61,25.64,25.56,25.56,13000.0
2009-08-07 14:30:00,25.57,25.61,25.57,25.6,12600.0,25.57,25.61,25.57,25.6,12600.0
2009-08-07 15:00:00,25.6,25.61,25.53,25.6,20000.0,25.6,25.61,25.53,25.6,20000.0
2009-08-07 15:30:00,25.6,25.6,25.43,25.47,58000.0,25.6,25.6,25.43,25.47,58000.0
2009-08-10 09:30:00,25.29,25.52,25.21,25.51,16000.0,25.29,25.52,25.21,25.51,16000.0
2009-08-10 10:00:00,25.49,25.54,25.45,25.52,16000.0,25.49,25.54,25.45,25.52,16000.0
2009-08-10 10:30:00,25.51,25.61,25.49,25.59,37000.0,25.51,25.61,25.49,25.59,37000.0
2009-08-10 11:00:00,25.58,25.6,25.52,25.55,9600.0,25.58,25.6,25.52,25.55,9600.0
2009-08-10 11:30:00,25.55,25.55,25.4,25.43,13400.0,25.55,25.55,25.4,25.43,13400.0
2009-08-10 12:00:00,25.43,25.52,25.38,25.39,25400.0,25.43,25.52,25.38,25.39,25400.0
2009-08-10 12:30:00,25.38,25.55,25.34,25.52,14800.0,25.38,25.55,25.34,25.52,14800.0
2009-08-10 13:00:00,25.5,25.5,25.36,25.36,13200.0,25.5,25.5,25.36,25.36,13200.0
2009-08-10 13:30:00,25.36,25.5,25.36,25.49,15800.0,25.36,25.5,25.36,25.49,15800.0
2009-08-10 14:00:00,25.49,25.53,25.41,25.47,17800.0,25.49,25.53,25.41,25.47,17800.0
2009-08-10 14:30:00,25.47,25.48,25.43,25.45,22200.0,25.47,25.48,25.43,25.45,22200.0
2009-08-10 15:00:00,25.44,25.49,25.4,25.44,43600.0,25.44,25.49,25.4,25.44,43600.0
2009-08-10 15:30:00,25.43,25.5,25.43,25.48,39200.0,25.43,25.5,25.43,25.48,39200.0
2009-08-11 09:30:00,25.23,25.45,25.15,25.17,41000.0,25.23,25.45,25.15,25.17,41000.0
2009-08-11 10:00:00,25.15,25.16,25.0,25.1,36600.0,25.15,25.16,25.0,25.1,36600.0
2009-08-11 10:30:00,25.1,25.13,25.02,25.13,15400.0,25.1,25.13,25.02,25.13,15400.0
2009-08-11 11:00:00,25.13,25.13,25.04,25.09,15000.0,25.13,25.13,25.04,25.09,15000.0
2009-08-11 11:30:00,25.09,25.21,25.07,25.2,10400.0,25.09,25.21,25.07,25.2,10400.0
2009-08-11 12:00:00,25.2,25.23,25.17,25.23,26000.0,25.2,25.23,25.17,25.23,26000.0
2009-08-11 12:30:00,25.22,25.24,25.2,25.21,17800.0,25.22,25.24,25.2,25.21,17800.0
2009-08-11 13:00:00,25.2,25.22,25.15,25.15,45000.0,25.2,25.22,25.15,25.15,45000.0
2009-08-11 13:30:00,25.18,25.23,25.18,25.18,46000.0,25.18,25.23,25.18,25.18,46000.0
2009-08-11 14:00:00,25.18,25.23,25.16,25.2,16600.0,25.18,25.23,25.16,25.2,16600.0
2009-08-11 14:30:00,25.21,25.23,25.17,25.18,14200.0,25.21,25.23,25.17,25.18,14200.0
2009-08-11 15:00:00,25.19,25.3,25.17,25.27,22800.0,25.19,25.3,25.17,25.27,22800.0
2009-08-11 15:30:00,25.27,25.29,25.18,25.18,38200.0,25.27,25.29,25.18,25.18,38200.0
2009-08-12 09:30:00,25.19,25.49,25.0,25.49,136600.0,25.19,25.49,25.0,25.49,136600.0
2009-08-12 10:00:00,25.5,25.7,25.48,25.53,58800.0,25.5,25.7,25.48,25.53,58800.0
2009-08-12 10:30:00,25.53,25.54,25.5,25.5,44400.0,25.53,25.54,25.5,25.5,44400.0
2009-08-12 11:00:00,25.5,25.52,25.46,25.5,33800.0,25.5,25.52,25.46,25.5,33800.0
2009-08-12 11:30:00,25.51,25.53,25.43,25.52,39400.0,25.51,25.53,25.43,25.52,39400.0
2009-08-12 12:00:00,25.5,25.5,25.47,25.48,14200.0,25.5,25.5,25.47,25.48,14200.0
2009-08-12 12:30:00,25.47,25.48,25.43,25.48,22000.0,25.47,25.48,25.43,25.48,22000.0
2009-08-12 13:00:00,25.49,25.5,25.46,25.49,14400.0,25.49,25.5,25.46,25.49,14400.0
2009-08-12 13:30:00,25.49,25.49,25.4,25.43,22800.0,25.49,25.49,25.4,25.43,22800.0
2009-08-12 14:00:00,25.43,25.44,25.27,25.3,39600.0,25.43,25.44,25.27,25.3,39600.0
2009-08-12 14:30:00,25.29,25.35,25.24,25.35,113600.0,25.29,25.35,25.24,25.35,113600.0
2009-08-12 15:00:00,25.39,25.39,25.25,25.28,118000.0,25.39,25.39,25.25,25.28,118000.0
2009-08-12 15:30:00,25.28,25.36,25.22,25.28,61600.0,25.28,25.36,25.22,25.28,61600.0
2009-08-13 09:30:00,25.4,25.41,25.15,25.26,60000.0,25.4,25.41,25.15,25.26,60000.0
2009-08-13 10:00:00,25.25,25.29,25.23,25.26,21400.0,25.25,25.29,25.23,25.26,21400.0
2009-08-13 10:30:00,25.27,25.42,25.25,25.29,10400.0,25.27,25.42,25.25,25.29,10400.0
2009-08-13 11:00:00,25.28,25.32,25.23,25.24,16000.0,25.28,25.32,25.23,25.24,16000.0
2009-08-13 11:30:00,25.25,25.29,25.23,25.27,52600.0,25.25,25.29,25.23,25.27,52600.0
2009-08-13 12:00:00,25.27,25.38,25.27,25.37,12000.0,25.27,25.38,25.27,25.37,12000.0
2009-08-13 12:30:00,25.35,25.36,25.32,25.32,7400.0,25.35,25.36,25.32,25.32,7400.0
2009-08-13 13:00:00,25.33,25.4,25.24,25.24,20800.0,25.33,25.4,25.24,25.24,20800.0
2009-08-13 13:30:00,25.25,25.28,25.22,25.28,16400.0,25.25,25.28,25.22,25.28,16400.0
2009-08-13 14:00:00,25.27,25.29,25.19,25.2,13000.0,25.27,25.29,25.19,25.2,13000.0
2009-08-13 14:30:00,25.2,25.28,25.2,25.22,7400.0,25.2,25.28,25.2,25.22,7400.0
2009-08-13 15:00:00,25.24,25.3,25.23,25.25,15000.0,25.24,25.3,25.23,25.25,15000.0
2009-08-13 15:30:00,25.25,25.38,25.25,25.36,48200.0,25.25,25.38,25.25,25.36,48200.0
2009-08-14 09:30:00,25.2,25.6,24.82,25.22,82200.0,25.2,25.6,24.82,25.22,82200.0
2009-08-14 10:00:00,25.2,25.2,25.06,25.16,35600.0,25.2,25.2,25.06,25.16,35600.0
2009-08-14 10:30:00,25.15,25.27,25.11,25.17,10600.0,25.15,25.27,25.11,25.17,10600.0
2009-08-14 11:00:00,25.18,25.21,25.1,25.11,27000.0,25.18,25.21,25.1,25.11,27000.0
2009-08-14 11:30:00,25.11,25.15,25.05,25.1,13200.0,25.11,25.15,25.05,25.1,13200.0
2009-08-14 12:00:00,25.1,25.13,25.06,25.08,9200.0,25.1,25.13,25.06,25.08,9200.0
2009-08-14 12:30:00,25.04,25.14,25.04,25.14,12200.0,25.04,25.14,25.04,25.14,12200.0
2009-08-14 13:00:00,25.11,25.13,25.07,25.09,14800.0,25.11,25.13,25.07,25.09,14800.0
2009-08-14 13:30:00,25.1,25.11,25.06,25.08,18200.0,25.1,25.11,25.06,25.08,18200.0
2009-08-14 14:00:00,25.08,25.1,25.05,25.07,12600.0,25.08,25.1,25.05,25.07,12600.0
2009-08-14 14:30:00,25.08,25.1,25.04,25.06,16800.0,25.08,25.1,25.04,25.06,16800.0
2009-08-14 15:00:00,25.06,25.11,25.06,25.07,15200.0,25.06,25.11,25.06,25.07,15200.0
2009-08-14 15:30:00,25.09,25.27,25.06,25.21,69200.0,25.09,25.27,25.06,25.21,69200.0
2009-08-17 09:30:00,25.02,25.39,24.78,25.03,22600.0,25.02,25.39,24.78,25.03,22600.0
2009-08-17 10:00:00,25.02,25.02,24.86,24.89,52200.0,25.02,25.02,24.86,24.89,52200.0
2009-08-17 10:30:00,24.88,25.0,24.83,25.0,78000.0,24.88,25.0,24.83,25.0,78000.0
2009-08-17 11:00:00,25.0,25.0,24.86,24.88,28800.0,25.0,25.0,24.86,24.88,28800.0
2009-08-17 11:30:00,24.88,24.92,24.86,24.89,10400.0,24.88,24.92,24.86,24.89,10400.0
2009-08-17 12:00:00,24.89,24.89,24.85,24.87,8800.0,24.89,24.89,24.85,24.87,8800.0
2009-08-17 12:30:00,24.88,24.9,24.85,24.89,6200.0,24.88,24.9,24.85,24.89,6200.0
2009-08-17 13:00:00,24.89,24.9,24.84,24.84,18400.0,24.89,24.9,24.84,24.84,18400.0
2009-08-17 13:30:00,24.84,24.86,24.83,24.84,14800.0,24.84,24.86,24.83,24.84,14800.0
2009-08-17 14:00:00,24.84,24.86,24.82,24.82,22000.0,24.84,24.86,24.82,24.82,22000.0
2009-08-17 14:30:00,24.83,24.85,24.8,24.85,7200.0,24.83,24.85,24.8,24.85,7200.0
2009-08-17 15:00:00,24.87,24.89,24.83,24.83,18400.0,24.87,24.89,24.83,24.83,18400.0
2009-08-17 15:30:00,24.85,24.87,24.81,24.85,49800.0,24.85,24.87,24.81,24.85,49800.0
2009-08-18 09:30:00,25.02,25.17,24.65,24.72,29200.0,25.02,25.17,24.65,24.72,29200.0
2009-08-18 10:00:00,24.73,24.83,24.71,24.8,15600.0,24.73,24.83,24.71,24.8,15600.0
2009-08-18 10:30:00,24.8,24.96,24.78,24.79,17600.0,24.8,24.96,24.78,24.79,17600.0
2009-08-18 11:00:00,24.8,24.94,24.77,24.8,43200.0,24.8,24.94,24.77,24.8,43200.0
2009-08-18 11:30:00,24.8,24.95,24.79,24.88,67200.0,24.8,24.95,24.79,24.88,67200.0
2009-08-18 12:00:00,24.9,24.93,24.83,24.86,25600.0,24.9,24.93,24.83,24.86,25600.0
2009-08-18 12:30:00,24.86,24.92,24.81,24.86,20000.0,24.86,24.92,24.81,24.86,20000.0
2009-08-18 13:00:00,24.87,24.9,24.81,24.82,14800.0,24.87,24.9,24.81,24.82,14800.0
2009-08-18 13:30:00,24.83,24.86,24.77,24.85,32600.0,24.83,24.86,24.77,24.85,32600.0
2009-08-18 14:00:00,24.86,25.0,24.86,24.96,42800.0,24.86,25.0,24.86,24.96,42800.0
2009-08-18 14:30:00,24.96,24.99,24.92,24.94,48600.0,24.96,24.99,24.92,24.94,48600.0
2009-08-18 15:00:00,24.95,25.04,24.95,25.03,19200.0,24.95,25.04,24.95,25.03,19200.0
2009-08-18 15:30:00,25.02,25.02,24.89,24.97,61800.0,25.02,25.02,24.89,24.97,61800.0
2009-08-19 09:30:00,24.82,25.15,24.75,25.11,22200.0,24.82,25.15,24.75,25.11,22200.0
2009-08-19 10:00:00,25.1,25.16,24.99,25.01,12400.0,25.1,25.16,24.99,25.01,12400.0
2009-08-19 10:30:00,25.03,25.04,24.95,24.95,17800.0,25.03,25.04,24.95,24.95,17800.0
2009-08-19 11:00:00,24.94,25.02,24.94,25.0,13800.0,24.94,25.02,24.94,25.0,13800.0
2009-08-19 11:30:00,24.97,25.22,24.97,25.22,19000.0,24.97,25.22,24.97,25.22,19000.0
2009-08-19 12:00:00,25.22,25.25,25.1,25.1,74000.0,25.22,25.25,25.1,25.1,74000.0
2009-08-19 12:30:00,25.1,25.1,25.04,25.09,7600.0,25.1,25.1,25.04,25.09,7600.0
2009-08-19 13:00:00,25.11,25.17,25.08,25.16,4400.0,25.11,25.17,25.08,25.16,4400.0
2009-08-19 13:30:00,25.15,25.22,25.13,25.21,8200.0,25.15,25.22,25.13,25.21,8200.0
2009-08-19 14:00:00,25.22,25.25,25.17,25.2,19800.0,25.22,25.25,25.17,25.2,19800.0
2009-08-19 14:30:00,25.21,25.25,25.18,25.25,10600.0,25.21,25.25,25.18,25.25,10600.0
2009-08-19 15:00:00,25.25,25.25,25.16,25.21,17400.0,25.25,25.25,25.16,25.21,17400.0
2009-08-19 15:30:00,25.2,25.22,25.18,25.2,47200.0,25.2,25.22,25.18,25.2,47200.0
2009-08-20 09:30:00,25.07,25.18,24.9,25.04,34200.0,25.07,25.18,24.9,25.04,34200.0
2009-08-20 10:00:00,25.07,25.15,25.03,25.14,15200.0,25.07,25.15,25.03,25.14,15200.0
2009-08-20 10:30:00,25.15,25.16,25.05,25.07,107000.0,25.15,25.16,25.05,25.07,107000.0
2009-08-20 11:00:00,25.06,25.18,25.0,25.17,12400.0,25.06,25.18,25.0,25.17,12400.0
2009-08-20 11:30:00,25.15,25.25,25.13,25.19,8600.0,25.15,25.25,25.13,25.19,8600.0
2009-08-20 12:00:00,25.18,25.25,25.17,25.19,10400.0,25.18,25.25,25.17,25.19,10400.0
2009-08-20 12:30:00,25.18,25.3,25.18,25.25,18000.0,25.18,25.3,25.18,25.25,18000.0
2009-08-20 13:00:00,25.25,25.27,25.22,25.24,28200.0,25.25,25.27,25.22,25.24,28200.0
2009-08-20 13:30:00,25.24,25.24,25.19,25.21,7800.0,25.24,25.24,25.19,25.21,7800.0
2009-08-20 14:00:00,25.2,25.22,25.16,25.2,9800.0,25.2,25.22,25.16,25.2,9800.0
2009-08-20 14:30:00,25.18,25.25,25.18,25.25,10600.0,25.18,25.25,25.18,25.25,10600.0
2009-08-20 15:00:00,25.26,25.35,25.23,25.33,19200.0,25.26,25.35,25.23,25.33,19200.0
2009-08-20 15:30:00,25.34,25.37,25.24,25.3,49000.0,25.34,25.37,25.24,25.3,49000.0
2009-08-21 09:30:00,25.63,25.67,25.3,25.36,20600.0,25.63,25.67,25.3,25.36,20600.0
2009-08-21 10:00:00,25.38,25.72,25.38,25.59,22400.0,25.38,25.72,25.38,25.59,22400.0
2009-08-21 10:30:00,25.59,25.65,25.46,25.56,75600.0,25.59,25.65,25.46,25.56,75600.0
2009-08-21 11:00:00,25.55,25.6,25.53,25.55,95600.0,25.55,25.6,25.53,25.55,95600.0
2009-08-21 11:30:00,25.56,25.58,25.55,25.58,12800.0,25.56,25.58,25.55,25.58,12800.0
2009-08-21 12:00:00,25.57,25.58,25.5,25.5,21400.0,25.57,25.58,25.5,25.5,21400.0
2009-08-21 12:30:00,25.49,25.5,25.47,25.47,7400.0,25.49,25.5,25.47,25.47,7400.0
2009-08-21 13:00:00,25.48,25.48,25.4,25.43,20200.0,25.48,25.48,25.4,25.43,20200.0
2009-08-21 13:30:00,25.41,25.44,25.38,25.4,49400.0,25.41,25.44,25.38,25.4,49400.0
2009-08-21 14:00:00,25.4,25.4,25.35,25.37,16800.0,25.4,25.4,25.35,25.37,16800.0
2009-08-21 14:30:00,25.39,25.4,25.36,25.4,15400.0,25.39,25.4,25.36,25.4,15400.0
2009-08-21 15:00:00,25.4,25.43,25.4,25.43,45200.0,25.4,25.43,25.4,25.43,45200.0
2009-08-21 15:30:00,25.43,25.44,25.33,25.36,67800.0,25.43,25.44,25.33,25.36,67800.0
2009-08-24 09:30:00,25.36,25.45,25.3,25.44,41600.0,25.36,25.45,25.3,25.44,41600.0
2009-08-24 10:00:00,25.44,25.44,25.28,25.36,74400.0,25.44,25.44,25.28,25.36,74400.0
2009-08-24 10:30:00,25.38,25.42,25.33,25.38,57000.0,25.38,25.42,25.33,25.38,57000.0
2009-08-24 11:00:00,25.39,25.43,25.34,25.36,42800.0,25.39,25.43,25.34,25.36,42800.0
2009-08-24 11:30:00,25.36,25.41,25.35,25.35,56200.0,25.36,25.41,25.35,25.35,56200.0
2009-08-24 12:00:00,25.33,25.41,25.33,25.38,26600.0,25.33,25.41,25.33,25.38,26600.0
2009-08-24 12:30:00,25.38,25.4,25.36,25.36,13600.0,25.38,25.4,25.36,25.36,13600.0
2009-08-24 13:00:00,25.36,25.4,25.29,25.31,22800.0,25.36,25.4,25.29,25.31,22800.0
2009-08-24 13:30:00,25.32,25.43,25.31,25.42,39200.0,25.32,25.43,25.31,25.42,39200.0
2009-08-24 14:00:00,25.43,25.48,25.43,25.44,29200.0,25.43,25.48,25.43,25.44,29200.0
2009-08-24 14:30:00,25.45,25.49,25.44,25.45,37200.0,25.45,25.49,25.44,25.45,37200.0
2009-08-24 15:00:00,25.45,25.49,25.42,25.49,20400.0,25.45,25.49,25.42,25.49,20400.0
2009-08-24 15:30:00,25.48,25.49,25.39,25.44,39000.0,25.48,25.49,25.39,25.44,39000.0
2009-08-25 09:30:00,25.47,25.74,25.3,25.5,108800.0,25.47,25.74,25.3,25.5,108800.0
2009-08-25 10:00:00,25.54,25.69,25.51,25.61,83000.0,25.54,25.69,25.51,25.61,83000.0
2009-08-25 10:30:00,25.59,25.8,25.55,25.74,148200.0,25.59,25.8,25.55,25.74,148200.0
2009-08-25 11:00:00,25.74,25.8,25.68,25.78,44200.0,25.74,25.8,25.68,25.78,44200.0
2009-08-25 11:30:00,25.8,25.92,25.73,25.92,60600.0,25.8,25.92,25.73,25.92,60600.0
2009-08-25 12:00:00,25.92,26.0,25.89,25.98,52800.0,25.92,26.0,25.89,25.98,52800.0
2009-08-25 12:30:00,26.0,26.0,25.73,25.73,138000.0,26.0,26.0,25.73,25.73,138000.0
2009-08-25 13:00:00,25.73,25.75,25.66,25.67,26600.0,25.73,25.75,25.66,25.67,26600.0
2009-08-25 13:30:00,25.68,25.68,25.58,25.58,27600.0,25.68,25.68,25.58,25.58,27600.0
2009-08-25 14:00:00,25.58,25.64,25.5,25.6,26800.0,25.58,25.64,25.5,25.6,26800.0
2009-08-25 14:30:00,25.6,25.61,25.52,25.59,8800.0,25.6,25.61,25.52,25.59,8800.0
2009-08-25 15:00:00,25.6,25.66,25.59,25.63,12200.0,25.6,25.66,25.59,25.63,12200.0
2009-08-25 15:30:00,25.62,25.64,25.55,25.58,33200.0,25.62,25.64,25.55,25.58,33200.0
2009-08-26 09:30:00,25.39,25.76,25.39,25.75,76800.0,25.39,25.76,25.39,25.75,76800.0
2009-08-26 10:00:00,25.78,25.99,25.75,25.93,50200.0,25.78,25.99,25.75,25.93,50200.0
2009-08-26 10:30:00,25.97,26.0,25.93,25.99,54400.0,25.97,26.0,25.93,25.99,54400.0
2009-08-26 11:00:00,25.99,26.0,25.83,25.88,52200.0,25.99,26.0,25.83,25.88,52200.0
2009-08-26 11:30:00,25.87,25.89,25.75,25.75,29200.0,25.87,25.89,25.75,25.75,29200.0
2009-08-26 12:00:00,25.75,25.79,25.67,25.67,29400.0,25.75,25.79,25.67,25.67,29400.0
2009-08-26 12:30:00,25.7,25.75,25.68,25.73,9800.0,25.7,25.75,25.68,25.73,9800.0
2009-08-26 13:00:00,25.73,25.73,25.57,25.57,19800.0,25.73,25.73,25.57,25.57,19800.0
2009-08-26 13:30:00,25.59,25.67,25.59,25.67,23200.0,25.59,25.67,25.59,25.67,23200.0
2009-08-26 14:00:00,25.67,25.67,25.58,25.6,18200.0,25.67,25.67,25.58,25.6,18200.0
2009-08-26 14:30:00,25.59,25.63,25.51,25.53,14400.0,25.59,25.63,25.51,25.53,14400.0
2009-08-26 15:00:00,25.52,25.54,25.49,25.49,14000.0,25.52,25.54,25.49,25.49,14000.0
2009-08-26 15:30:00,25.49,25.54,25.46,25.53,43400.0,25.49,25.54,25.46,25.53,43400.0
2009-08-27 09:30:00,25.4,25.68,25.37,25.43,89600.0,25.4,25.68,25.37,25.43,89600.0
2009-08-27 10:00:00,25.41,25.42,25.25,25.39,56800.0,25.41,25.42,25.25,25.39,56800.0
2009-08-27 10:30:00,25.4,25.55,25.4,25.47,32400.0,25.4,25.55,25.4,25.47,32400.0
2009-08-27 11:00:00,25.43,25.61,25.43,25.61,32600.0,25.43,25.61,25.43,25.61,32600.0
2009-08-27 11:30:00,25.59,25.7,25.59,25.7,9600.0,25.59,25.7,25.59,25.7,9600.0
2009-08-27 12:00:00,25.73,25.73,25.68,25.72,4400.0,25.73,25.73,25.68,25.72,4400.0
2009-08-27 12:30:00,25.72,25.8,25.71,25.8,8400.0,25.72,25.8,25.71,25.8,8400.0
2009-08-27 13:00:00,25.77,25.78,25.66,25.68,4800.0,25.77,25.78,25.66,25.68,4800.0
2009-08-27 13:30:00,25.68,25.82,25.68,25.82,10400.0,25.68,25.82,25.68,25.82,10400.0
2009-08-27 14:00:00,25.83,25.9,25.8,25.9,8000.0,25.83,25.9,25.8,25.9,8000.0
2009-08-27 14:30:00,25.9,25.97,25.83,25.85,9400.0,25.9,25.97,25.83,25.85,9400.0
2009-08-27 15:00:00,25.85,25.85,25.73,25.74,22000.0,25.85,25.85,25.73,25.74,22000.0
2009-08-27 15:30:00,25.75,25.75,25.68,25.73,39200.0,25.75,25.75,25.68,25.73,39200.0
2009-08-28 09:30:00,25.84,25.99,25.43,25.47,68200.0,25.84,25.99,25.43,25.47,68200.0
2009-08-28 10:00:00,25.47,25.5,25.42,25.47,25200.0,25.47,25.5,25.42,25.47,25200.0
2009-08-28 10:30:00,25.45,25.54,25.43,25.54,22000.0,25.45,25.54,25.43,25.54,22000.0
2009-08-28 11:00:00,25.54,25.54,25.5,25.52,11400.0,25.54,25.54,25.5,25.52,11400.0
2009-08-28 11:30:00,25.51,25.51,25.49,25.49,9400.0,25.51,25.51,25.49,25.49,9400.0
2009-08-28 12:00:00,25.5,25.5,25.35,25.35,19600.0,25.5,25.5,25.35,25.35,19600.0
2009-08-28 12:30:00,25.32,25.33,25.27,25.29,11000.0,25.32,25.33,25.27,25.29,11000.0
2009-08-28 13:00:00,25.28,25.33,25.26,25.26,11200.0,25.28,25.33,25.26,25.26,11200.0
2009-08-28 13:30:00,25.26,25.32,25.26,25.29,10400.0,25.26,25.32,25.26,25.29,10400.0
2009-08-28 14:00:00,25.29,25.36,25.29,25.32,14000.0,25.29,25.36,25.29,25.32,14000.0
2009-08-28 14:30:00,25.32,25.43,25.32,25.4,12800.0,25.32,25.43,25.32,25.4,12800.0
2009-08-28 15:00:00,25.4,25.46,25.4,25.45,22600.0,25.4,25.46,25.4,25.45,22600.0
2009-08-28 15:30:00,25.43,25.5,25.36,25.5,62400.0,25.43,25.5,25.36,25.5,62400.0
2009-08-31 09:30:00,25.47,25.65,25.26,25.33,50600.0,25.47,25.65,25.26,25.33,50600.0
2009-08-31 10:00:00,25.33,25.34,25.09,25.11,15400.0,25.33,25.34,25.09,25.11,15400.0
2009-08-31 10:30:00,25.11,25.32,25.11,25.32,35600.0,25.11,25.32,25.11,25.32,35600.0
2009-08-31 11:00:00,25.3,25.38,25.29,25.34,29200.0,25.3,25.38,25.29,25.34,29200.0
2009-08-31 11:30:00,25.3,25.37,25.27,25.36,30800.0,25.3,25.37,25.27,25.36,30800.0
2009-08-31 12:00:00,25.36,25.36,25.27,25.28,19000.0,25.36,25.36,25.27,25.28,19000.0
2009-08-31 12:30:00,25.27,25.31,25.26,25.26,24000.0,25.27,25.31,25.26,25.26,24000.0
2009-08-31 13:00:00,25.27,25.29,25.24,25.26,9200.0,25.27,25.29,25.24,25.26,9200.0
2009-08-31 13:30:00,25.28,25.31,25.25,25.31,28600.0,25.28,25.31,25.25,25.31,28600.0
2009-08-31 14:00:00,25.31,25.36,25.31,25.34,10800.0,25.31,25.36,25.31,25.34,10800.0
2009-08-31 14:30:00,25.33,25.42,25.33,25.36,15600.0,25.33,25.42,25.33,25.36,15600.0
2009-08-31 15:00:00,25.36,25.36,25.29,25.35,11600.0,25.36,25.36,25.29,25.35,11600.0
2009-08-31 15:30:00,25.37,25.43,25.36,25.38,82200.0,25.37,25.43,25.36,25.38,82200.0
2009-09-01 09:30:00,25.19,25.47,24.98,25.27,61800.0,25.19,25.47,24.98,25.27,61800.0
2009-09-01 10:00:00,25.32,25.75,25.27,25.53,79600.0,25.32,25.75,25.27,25.53,79600.0
2009-09-01 10:30:00,25.53,25.65,25.5,25.51,44600.0,25.53,25.65,25.5,25.51,44600.0
2009-09-01 11:00:00,25.51,25.51,24.99,25.0,87400.0,25.51,25.51,24.99,25.0,87400.0
2009-09-01 11:30:00,25.0,25.05,24.95,24.96,64200.0,25.0,25.05,24.95,24.96,64200.0
2009-09-01 12:00:00,24.95,25.0,24.9,24.92,62800.0,24.95,25.0,24.9,24.92,62800.0
2009-09-01 12:30:00,24.91,24.93,24.83,24.93,25000.0,24.91,24.93,24.83,24.93,25000.0
2009-09-01 13:00:00,24.91,24.93,24.8,24.85,46400.0,24.91,24.93,24.8,24.85,46400.0
2009-09-01 13:30:00,24.84,24.84,24.76,24.82,39800.0,24.84,24.84,24.76,24.82,39800.0
2009-09-01 14:00:00,24.82,24.85,24.73,24.74,37600.0,24.82,24.85,24.73,24.74,37600.0
2009-09-01 14:30:00,24.74,24.82,24.7,24.75,39400.0,24.74,24.82,24.7,24.75,39400.0
2009-09-01 15:00:00,24.75,24.88,24.72,24.75,46600.0,24.75,24.88,24.72,24.75,46600.0
2009-09-01 15:30:00,24.76,24.79,24.67,24.7,98000.0,24.76,24.79,24.67,24.7,98000.0
2009-09-02 09:30:00,24.61,25.01,24.61,24.82,55000.0,24.61,25.01,24.61,24.82,55000.0
2009-09-02 10:00:00,24.79,24.84,24.72,24.75,18600.0,24.79,24.84,24.72,24.75,18600.0
2009-09-02 10:30:00,24.75,24.76,24.63,24.76,19200.0,24.75,24.76,24.63,24.76,19200.0
2009-09-02 11:00:00,24.74,24.81,24.71,24.73,9400.0,24.74,24.81,24.71,24.73,9400.0
2009-09-02 11:30:00,24.75,24.77,24.68,24.68,9600.0,24.75,24.77,24.68,24.68,9600.0
2009-09-02 12:00:00,24.68,24.82,24.68,24.74,14000.0,24.68,24.82,24.68,24.74,14000.0
2009-09-02 12:30:00,24.74,24.77,24.68,24.72,13400.0,24.74,24.77,24.68,24.72,13400.0
2009-09-02 13:00:00,24.7,24.7,24.67,24.7,20000.0,24.7,24.7,24.67,24.7,20000.0
2009-09-02 13:30:00,24.7,24.79,24.7,24.74,21400.0,24.7,24.79,24.7,24.74,21400.0
2009-09-02 14:00:00,24.74,24.74,24.65,24.67,19400.0,24.74,24.74,24.65,24.67,19400.0
2009-09-02 14:30:00,24.68,24.77,24.68,24.72,32200.0,24.68,24.77,24.68,24.72,32200.0
2009-09-02 15:00:00,24.71,24.78,24.7,24.75,29800.0,24.71,24.78,24.7,24.75,29800.0
2009-09-02 15:30:00,24.75,24.79,24.68,24.68,54200.0,24.75,24.79,24.68,24.68,54200.0
2009-09-03 09:30:00,24.71,24.83,24.41,24.57,45800.0,24.71,24.83,24.41,24.57,45800.0
2009-09-03 10:00:00,24.6,24.6,24.35,24.42,26200.0,24.6,24.6,24.35,24.42,26200.0
2009-09-03 10:30:00,24.4,24.51,24.4,24.5,14000.0,24.4,24.51,24.4,24.5,14000.0
2009-09-03 11:00:00,24.49,24.56,24.49,24.5,23200.0,24.49,24.56,24.49,24.5,23200.0
2009-09-03 11:30:00,24.52,24.56,24.49,24.5,22200.0,24.52,24.56,24.49,24.5,22200.0
2009-09-03 12:00:00,24.48,24.57,24.48,24.49,24400.0,24.48,24.57,24.48,24.49,24400.0
2009-09-03 12:30:00,24.49,24.52,24.48,24.48,9800.0,24.49,24.52,24.48,24.48,9800.0
2009-09-03 13:00:00,24.48,24.54,24.48,24.51,10600.0,24.48,24.54,24.48,24.51,10600.0
2009-09-03 13:30:00,24.51,24.53,24.47,24.5,29800.0,24.51,24.53,24.47,24.5,29800.0
2009-09-03 14:00:00,24.5,24.54,24.45,24.51,55200.0,24.5,24.54,24.45,24.51,55200.0
2009-09-03 14:30:00,24.51,24.54,24.5,24.52,15200.0,24.51,24.54,24.5,24.52,15200.0
2009-09-03 15:00:00,24.53,24.63,24.53,24.62,21800.0,24.53,24.63,24.53,24.62,21800.0
2009-09-03 15:30:00,24.63,24.75,24.63,24.69,42600.0,24.63,24.75,24.63,24.69,42600.0
2009-09-04 09:30:00,24.71,24.86,24.55,24.82,28000.0,24.71,24.86,24.55,24.82,28000.0
2009-09-04 10:00:00,24.83,24.91,24.81,24.91,9600.0,24.83,24.91,24.81,24.91,9600.0
2009-09-04 10:30:00,24.88,24.88,24.8,24.86,6800.0,24.88,24.88,24.8,24.86,6800.0
2009-09-04 11:00:00,24.86,24.86,24.8,24.86,6400.0,24.86,24.86,24.8,24.86,6400.0
2009-09-04 11:30:00,24.86,24.98,24.86,24.98,9200.0,24.86,24.98,24.86,24.98,9200.0
2009-09-04 12:00:00,25.0,25.13,25.0,25.07,12000.0,25.0,25.13,25.0,25.07,12000.0
2009-09-04 12:30:00,25.06,25.06,25.01,25.05,8000.0,25.06,25.06,25.01,25.05,8000.0
2009-09-04 13:00:00,25.05,25.15,25.05,25.15,5200.0,25.05,25.15,25.05,25.15,5200.0
2009-09-04 13:30:00,25.13,25.14,25.06,25.06,3600.0,25.13,25.14,25.06,25.06,3600.0
2009-09-04 14:00:00,25.07,25.07,24.95,24.97,9200.0,25.07,25.07,24.95,24.97,9200.0
2009-09-04 14:30:00,24.94,24.97,24.92,24.97,7400.0,24.94,24.97,24.92,24.97,7400.0
2009-09-04 15:00:00,24.97,25.03,24.97,25.0,13600.0,24.97,25.03,24.97,25.0,13600.0
2009-09-04 15:30:00,25.01,25.08,25.0,25.05,19800.0,25.01,25.08,25.0,25.05,19800.0
2009-09-08 09:30:00,25.02,25.14,24.68,24.91,36200.0,25.02,25.14,24.68,24.91,36200.0
2009-09-08 10:00:00,24.94,25.18,24.92,25.13,18200.0,24.94,25.18,24.92,25.13,18200.0
2009-09-08 10:30:00,25.12,25.18,25.04,25.08,21800.0,25.12,25.18,25.04,25.08,21800.0
2009-09-08 11:00:00,25.1,25.15,25.07,25.13,10600.0,25.1,25.15,25.07,25.13,10600.0
2009-09-08 11:30:00,25.12,25.13,24.98,24.98,11600.0,25.12,25.13,24.98,24.98,11600.0
2009-09-08 12:00:00,24.99,25.03,24.99,25.0,2600.0,24.99,25.03,24.99,25.0,2600.0
2009-09-08 12:30:00,25.04,25.04,25.02,25.03,1000.0,25.04,25.04,25.02,25.03,1000.0
2009-09-08 13:00:00,25.0,25.02,24.93,24.93,12000.0,25.0,25.02,24.93,24.93,12000.0
2009-09-08 13:30:00,24.94,25.02,24.93,25.02,14600.0,24.94,25.02,24.93,25.02,14600.0
2009-09-08 14:00:00,25.02,25.02,24.95,24.98,14600.0,25.02,25.02,24.95,24.98,14600.0
2009-09-08 14:30:00,25.0,25.04,24.99,25.0,9400.0,25.0,25.04,24.99,25.0,9400.0
2009-09-08 15:00:00,24.97,25.03,24.95,25.02,11200.0,24.97,25.03,24.95,25.02,11200.0
2009-09-08 15:30:00,25.02,25.06,25.0,25.06,46200.0,25.02,25.06,25.0,25.06,46200.0
2009-09-09 09:30:00,24.98,25.55,24.98,25.55,45800.0,24.98,25.55,24.98,25.55,45800.0
2009-09-09 10:00:00,25.53,25.66,25.48,25.63,24200.0,25.53,25.66,25.48,25.63,24200.0
2009-09-09 10:30:00,25.61,25.82,25.56,25.75,28600.0,25.61,25.82,25.56,25.75,28600.0
2009-09-09 11:00:00,25.75,25.93,25.75,25.88,39800.0,25.75,25.93,25.75,25.88,39800.0
2009-09-09 11:30:00,25.91,25.99,25.87,25.99,26600.0,25.91,25.99,25.87,25.99,26600.0
2009-09-09 12:00:00,25.99,26.0,25.9,25.92,6400.0,25.99,26.0,25.9,25.92,6400.0
2009-09-09 12:30:00,25.92,25.92,25.83,25.85,8800.0,25.92,25.92,25.83,25.85,8800.0
2009-09-09 13:00:00,25.85,25.95,25.82,25.93,9000.0,25.85,25.95,25.82,25.93,9000.0
2009-09-09 13:30:00,25.91,25.93,25.87,25.87,8200.0,25.91,25.93,25.87,25.87,8200.0
2009-09-09 14:00:00,25.85,25.85,25.68,25.68,11400.0,25.85,25.85,25.68,25.68,11400.0
2009-09-09 14:30:00,25.7,25.72,25.62,25.68,16600.0,25.7,25.72,25.62,25.68,16600.0
2009-09-09 15:00:00,25.67,25.72,25.66,25.68,11800.0,25.67,25.72,25.66,25.68,11800.0
2009-09-09 15:30:00,25.68,25.68,25.61,25.64,31200.0,25.68,25.68,25.61,25.64,31200.0
2009-09-10 09:30:00,25.72,25.72,25.46,25.64,14400.0,25.72,25.72,25.46,25.64,14400.0
2009-09-10 10:00:00,25.68,25.74,25.63,25.66,8200.0,25.68,25.74,25.63,25.66,8200.0
2009-09-10 10:30:00,25.67,25.67,25.61,25.63,15400.0,25.67,25.67,25.61,25.63,15400.0
2009-09-10 11:00:00,25.63,25.68,25.61,25.63,8800.0,25.63,25.68,25.61,25.63,8800.0
2009-09-10 11:30:00,25.64,25.72,25.64,25.66,9200.0,25.64,25.72,25.64,25.66,9200.0
2009-09-10 12:00:00,25.68,25.71,25.65,25.65,11200.0,25.68,25.71,25.65,25.65,11200.0
2009-09-10 12:30:00,25.66,25.69,25.65,25.65,6600.0,25.66,25.69,25.65,25.65,6600.0
2009-09-10 13:00:00,25.68,25.71,25.66,25.69,6200.0,25.68,25.71,25.66,25.69,6200.0
2009-09-10 13:30:00,25.7,25.81,25.68,25.79,9600.0,25.7,25.81,25.68,25.79,9600.0
2009-09-10 14:00:00,25.78,25.83,25.78,25.83,9200.0,25.78,25.83,25.78,25.83,9200.0
2009-09-10 14:30:00,25.83,25.86,25.82,25.82,12000.0,25.83,25.86,25.82,25.82,12000.0
2009-09-10 15:00:00,25.81,25.83,25.7,25.83,16400.0,25.81,25.83,25.7,25.83,16400.0
2009-09-10 15:30:00,25.85,25.92,25.84,25.9,38600.0,25.85,25.92,25.84,25.9,38600.0
2009-09-11 09:30:00,25.86,26.17,25.8,26.11,34000.0,25.86,26.17,25.8,26.11,34000.0
2009-09-11 10:00:00,26.08,26.13,25.97,25.97,17200.0,26.08,26.13,25.97,25.97,17200.0
2009-09-11 10:30:00,25.95,26.02,25.88,26.01,19000.0,25.95,26.02,25.88,26.01,19000.0
2009-09-11 11:00:00,26.01,26.01,25.95,25.99,8400.0,26.01,26.01,25.95,25.99,8400.0
2009-09-11 11:30:00,25.99,26.07,25.99,26.05,12600.0,25.99,26.07,25.99,26.05,12600.0
2009-09-11 12:00:00,26.06,26.07,26.05,26.06,14000.0,26.06,26.07,26.05,26.06,14000.0
2009-09-11 12:30:00,26.06,26.13,26.05,26.11,12400.0,26.06,26.13,26.05,26.11,12400.0
2009-09-11 13:00:00,26.1,26.14,26.1,26.13,12600.0,26.1,26.14,26.1,26.13,12600.0
2009-09-11 13:30:00,26.12,26.16,26.12,26.13,15000.0,26.12,26.16,26.12,26.13,15000.0
2009-09-11 14:00:00,26.13,26.15,26.12,26.15,12400.0,26.13,26.15,26.12,26.15,12400.0
2009-09-11 14:30:00,26.15,26.24,26.15,26.16,17800.0,26.15,26.24,26.15,26.16,17800.0
2009-09-11 15:00:00,26.15,26.15,26.06,26.1,17400.0,26.15,26.15,26.06,26.1,17400.0
2009-09-11 15:30:00,26.1,26.13,26.06,26.09,25800.0,26.1,26.13,26.06,26.09,25800.0
2009-09-14 09:30:00,25.79,26.25,25.76,26.22,36600.0,25.79,26.25,25.76,26.22,36600.0
2009-09-14 10:00:00,26.21,26.25,26.13,26.24,19400.0,26.21,26.25,26.13,26.24,19400.0
2009-09-14 10:30:00,26.25,26.35,26.21,26.29,30600.0,26.25,26.35,26.21,26.29,30600.0
2009-09-14 11:00:00,26.29,26.47,26.29,26.43,14000.0,26.29,26.47,26.29,26.43,14000.0
2009-09-14 11:30:00,26.43,26.43,26.31,26.36,11800.0,26.43,26.43,26.31,26.36,11800.0
2009-09-14 12:00:00,26.38,26.4,26.31,26.31,11000.0,26.38,26.4,26.31,26.31,11000.0
2009-09-14 12:30:00,26.3,26.3,26.23,26.25,22600.0,26.3,26.3,26.23,26.25,22600.0
2009-09-14 13:00:00,26.25,26.35,26.25,26.34,7200.0,26.25,26.35,26.25,26.34,7200.0
2009-09-14 13:30:00,26.36,26.42,26.36,26.4,10400.0,26.36,26.42,26.36,26.4,10400.0
2009-09-14 14:00:00,26.39,26.44,26.38,26.43,11200.0,26.39,26.44,26.38,26.43,11200.0
2009-09-14 14:30:00,26.45,26.5,26.43,26.49,22000.0,26.45,26.5,26.43,26.49,22000.0
2009-09-14 15:00:00,26.49,26.49,26.45,26.45,29200.0,26.49,26.49,26.45,26.45,29200.0
2009-09-14 15:30:00,26.45,26.49,26.41,26.44,33400.0,26.45,26.49,26.41,26.44,33400.0
2009-09-15 09:30:00,26.36,26.41,26.23,26.32,28000.0,26.36,26.41,26.23,26.32,28000.0
2009-09-15 10:00:00,26.32,26.35,26.28,26.35,22200.0,26.32,26.35,26.28,26.35,22200.0
2009-09-15 10:30:00,26.38,26.57,26.36,26.57,18000.0,26.38,26.57,26.36,26.57,18000.0
2009-09-15 11:00:00,26.57,26.57,26.49,26.49,15600.0,26.57,26.57,26.49,26.49,15600.0
2009-09-15 11:30:00,26.5,26.5,26.4,26.43,24400.0,26.5,26.5,26.4,26.43,24400.0
2009-09-15 12:00:00,26.45,26.5,26.45,26.5,4600.0,26.45,26.5,26.45,26.5,4600.0
2009-09-15 12:30:00,26.5,26.52,26.5,26.5,5400.0,26.5,26.52,26.5,26.5,5400.0
2009-09-15 13:00:00,26.49,26.52,26.48,26.51,10600.0,26.49,26.52,26.48,26.51,10600.0
2009-09-15 13:30:00,26.52,26.55,26.52,26.53,10000.0,26.52,26.55,26.52,26.53,10000.0
2009-09-15 14:00:00,26.53,26.55,26.5,26.53,11400.0,26.53,26.55,26.5,26.53,11400.0
2009-09-15 14:30:00,26.53,26.54,26.47,26.5,6600.0,26.53,26.54,26.47,26.5,6600.0
2009-09-15 15:00:00,26.5,26.58,26.5,26.55,18800.0,26.5,26.58,26.5,26.55,18800.0
2009-09-15 15:30:00,26.55,26.58,26.5,26.5,30000.0,26.55,26.58,26.5,26.5,30000.0
2009-09-16 09:30:00,26.5,26.98,26.5,26.74,30200.0,26.5,26.98,26.5,26.74,30200.0
2009-09-16 10:00:00,26.73,26.76,26.64,26.73,14800.0,26.73,26.76,26.64,26.73,14800.0
2009-09-16 10:30:00,26.78,26.78,26.68,26.68,4000.0,26.78,26.78,26.68,26.68,4000.0
2009-09-16 11:00:00,26.68,26.79,26.68,26.7,15600.0,26.68,26.79,26.68,26.7,15600.0
2009-09-16 11:30:00,26.7,26.8,26.7,26.73,20000.0,26.7,26.8,26.7,26.73,20000.0
2009-09-16 12:00:00,26.73,26.75,26.73,26.75,16600.0,26.73,26.75,26.73,26.75,16600.0
2009-09-16 12:30:00,26.75,26.77,26.73,26.77,8800.0,26.75,26.77,26.73,26.77,8800.0
2009-09-16 13:00:00,26.78,26.88,26.78,26.88,10000.0,26.78,26.88,26.78,26.88,10000.0
2009-09-16 13:30:00,26.87,26.89,26.83,26.88,7400.0,26.87,26.89,26.83,26.88,7400.0
2009-09-16 14:00:00,26.89,26.97,26.89,26.94,13600.0,26.89,26.97,26.89,26.94,13600.0
2009-09-16 14:30:00,26.95,26.96,26.88,26.88,17800.0,26.95,26.96,26.88,26.88,17800.0
2009-09-16 15:00:00,26.88,26.93,26.88,26.9,44800.0,26.88,26.93,26.88,26.9,44800.0
2009-09-16 15:30:00,26.9,27.03,26.9,27.03,40400.0,26.9,27.03,26.9,27.03,40400.0
2009-09-17 09:30:00,26.92,27.13,26.6,27.07,21400.0,26.92,27.13,26.6,27.07,21400.0
2009-09-17 10:00:00,27.08,27.17,27.0,27.03,21000.0,27.08,27.17,27.0,27.03,21000.0
2009-09-17 10:30:00,27.03,27.03,27.0,27.01,10800.0,27.03,27.03,27.0,27.01,10800.0
2009-09-17 11:00:00,27.02,27.03,27.0,27.02,13000.0,27.02,27.03,27.0,27.02,13000.0
2009-09-17 11:30:00,27.05,27.06,27.0,27.01,12000.0,27.05,27.06,27.0,27.01,12000.0
2009-09-17 12:00:00,27.02,27.04,27.0,27.0,16800.0,27.02,27.04,27.0,27.0,16800.0
2009-09-17 12:30:00,27.0,27.02,27.0,27.0,25200.0,27.0,27.02,27.0,27.0,25200.0
2009-09-17 13:00:00,27.0,27.02,27.0,27.0,13800.0,27.0,27.02,27.0,27.0,13800.0
2009-09-17 13:30:00,27.0,27.0,26.99,27.0,20200.0,27.0,27.0,26.99,27.0,20200.0
2009-09-17 14:00:00,27.0,27.0,26.94,26.94,15800.0,27.0,27.0,26.94,26.94,15800.0
2009-09-17 14:30:00,26.94,26.96,26.89,26.91,9000.0,26.94,26.96,26.89,26.91,9000.0
2009-09-17 15:00:00,26.92,27.0,26.9,26.95,22000.0,26.92,27.0,26.9,26.95,22000.0
2009-09-17 15:30:00,26.93,26.99,26.9,26.92,38600.0,26.93,26.99,26.9,26.92,38600.0
2009-09-18 09:30:00,26.98,27.04,26.85,27.03,282400.0,26.98,27.04,26.85,27.03,282400.0
2009-09-18 10:00:00,27.0,27.09,27.0,27.0,16000.0,27.0,27.09,27.0,27.0,16000.0
2009-09-18 10:30:00,27.0,27.04,26.95,26.95,19800.0,27.0,27.04,26.95,26.95,19800.0
2009-09-18 11:00:00,26.96,27.0,26.93,27.0,11200.0,26.96,27.0,26.93,27.0,11200.0
2009-09-18 11:30:00,26.99,27.0,26.91,26.95,7800.0,26.99,27.0,26.91,26.95,7800.0
2009-09-18 12:00:00,26.94,27.0,26.94,27.0,2000.0,26.94,27.0,26.94,27.0,2000.0
2009-09-18 12:30:00,26.99,27.02,26.97,27.02,3000.0,26.99,27.02,26.97,27.02,3000.0
2009-09-18 13:00:00,27.03,27.04,26.98,26.98,16600.0,27.03,27.04,26.98,26.98,16600.0
2009-09-18 13:30:00,26.98,27.09,26.98,27.07,6000.0,26.98,27.09,26.98,27.07,6000.0
2009-09-18 14:00:00,27.07,27.11,27.05,27.11,3400.0,27.07,27.11,27.05,27.11,3400.0
2009-09-18 14:30:00,27.11,27.11,27.05,27.09,13200.0,27.11,27.11,27.05,27.09,13200.0
2009-09-18 15:00:00,27.08,27.08,27.0,27.01,10000.0,27.08,27.08,27.0,27.01,10000.0
2009-09-18 15:30:00,27.0,27.03,26.87,26.9,119000.0,27.0,27.03,26.87,26.9,119000.0
2009-09-21 09:30:00,26.75,27.09,26.67,27.08,19200.0,26.75,27.09,26.67,27.08,19200.0
2009-09-21 10:00:00,27.08,27.22,27.08,27.18,40200.0,27.08,27.22,27.08,27.18,40200.0
2009-09-21 10:30:00,27.18,27.25,27.18,27.24,24800.0,27.18,27.25,27.18,27.24,24800.0
2009-09-21 11:00:00,27.24,27.25,27.18,27.25,25400.0,27.24,27.25,27.18,27.25,25400.0
2009-09-21 11:30:00,27.25,27.38,27.24,27.35,24800.0,27.25,27.38,27.24,27.35,24800.0
2009-09-21 12:00:00,27.34,27.36,27.34,27.35,6400.0,27.34,27.36,27.34,27.35,6400.0
2009-09-21 12:30:00,27.35,27.37,27.34,27.36,23400.0,27.35,27.37,27.34,27.36,23400.0
2009-09-21 13:00:00,27.35,27.45,27.35,27.45,14400.0,27.35,27.45,27.35,27.45,14400.0
2009-09-21 13:30:00,27.45,27.5,27.43,27.46,52200.0,27.45,27.5,27.43,27.46,52200.0
2009-09-21 14:00:00,27.47,27.53,27.43,27.44,48200.0,27.47,27.53,27.43,27.44,48200.0
2009-09-21 14:30:00,27.43,27.53,27.43,27.5,32200.0,27.43,27.53,27.43,27.5,32200.0
2009-09-21 15:00:00,27.5,27.56,27.48,27.53,44200.0,27.5,27.56,27.48,27.53,44200.0
2009-09-21 15:30:00,27.53,27.53,27.45,27.48,43800.0,27.53,27.53,27.45,27.48,43800.0
2009-09-22 09:30:00,27.45,27.45,27.01,27.02,34000.0,27.45,27.45,27.01,27.02,34000.0
2009-09-22 10:00:00,27.03,27.18,26.93,27.11,30600.0,27.03,27.18,26.93,27.11,30600.0
2009-09-22 10:30:00,27.12,27.12,26.8,26.81,84600.0,27.12,27.12,26.8,26.81,84600.0
2009-09-22 11:00:00,26.81,26.9,26.8,26.88,26600.0,26.81,26.9,26.8,26.88,26600.0
2009-09-22 11:30:00,26.87,26.91,26.83,26.89,24200.0,26.87,26.91,26.83,26.89,24200.0
2009-09-22 12:00:00,26.9,26.98,26.85,26.87,42000.0,26.9,26.98,26.85,26.87,42000.0
2009-09-22 12:30:00,26.86,26.87,26.73,26.73,21600.0,26.86,26.87,26.73,26.73,21600.0
2009-09-22 13:00:00,26.73,26.83,26.66,26.7,12600.0,26.73,26.83,26.66,26.7,12600.0
2009-09-22 13:30:00,26.68,26.75,26.68,26.68,13800.0,26.68,26.75,26.68,26.68,13800.0
2009-09-22 14:00:00,26.68,26.69,26.65,26.67,16000.0,26.68,26.69,26.65,26.67,16000.0
2009-09-22 14:30:00,26.67,26.7,26.66,26.68,18200.0,26.67,26.7,26.66,26.68,18200.0
2009-09-22 15:00:00,26.69,26.71,26.66,26.66,22400.0,26.69,26.71,26.66,26.66,22400.0
2009-09-22 15:30:00,26.67,26.77,26.64,26.69,94200.0,26.67,26.77,26.64,26.69,94200.0
2009-09-23 09:30:00,26.84,26.84,26.46,26.53,26400.0,26.84,26.84,26.46,26.53,26400.0
2009-09-23 10:00:00,26.52,26.53,26.39,26.4,24200.0,26.52,26.53,26.39,26.4,24200.0
2009-09-23 10:30:00,26.4,26.51,26.4,26.48,8800.0,26.4,26.51,26.4,26.48,8800.0
2009-09-23 11:00:00,26.49,26.5,26.44,26.48,4200.0,26.49,26.5,26.44,26.48,4200.0
2009-09-23 11:30:00,26.47,26.49,26.4,26.41,7400.0,26.47,26.49,26.4,26.41,7400.0
2009-09-23 12:00:00,26.42,26.48,26.4,26.43,36600.0,26.42,26.48,26.4,26.43,36600.0
2009-09-23 12:30:00,26.42,26.43,26.36,26.37,11600.0,26.42,26.43,26.36,26.37,11600.0
2009-09-23 13:00:00,26.37,26.37,26.18,26.18,55800.0,26.37,26.37,26.18,26.18,55800.0
2009-09-23 13:30:00,26.18,26.24,26.0,26.0,77200.0,26.18,26.24,26.0,26.0,77200.0
2009-09-23 14:00:00,26.05,26.27,26.05,26.22,20800.0,26.05,26.27,26.05,26.22,20800.0
2009-09-23 14:30:00,26.23,26.29,26.07,26.12,42800.0,26.23,26.29,26.07,26.12,42800.0
2009-09-23 15:00:00,26.13,26.23,26.04,26.04,27800.0,26.13,26.23,26.04,26.04,27800.0
2009-09-23 15:30:00,26.04,26.11,25.89,25.89,76400.0,26.04,26.11,25.89,25.89,76400.0
2009-09-24 09:30:00,25.93,26.02,25.77,25.82,24400.0,25.93,26.02,25.77,25.82,24400.0
2009-09-24 10:00:00,25.82,25.83,25.38,25.39,37400.0,25.82,25.83,25.38,25.39,37400.0
2009-09-24 10:30:00,25.38,25.38,25.11,25.27,53600.0,25.38,25.38,25.11,25.27,53600.0
2009-09-24 11:00:00,25.25,25.33,25.2,25.3,51800.0,25.25,25.33,25.2,25.3,51800.0
2009-09-24 11:30:00,25.3,25.33,25.15,25.22,25200.0,25.3,25.33,25.15,25.22,25200.0
2009-09-24 12:00:00,25.23,25.39,25.22,25.32,28800.0,25.23,25.39,25.22,25.32,28800.0
2009-09-24 12:30:00,25.33,25.37,25.3,25.34,27200.0,25.33,25.37,25.3,25.34,27200.0
2009-09-24 13:00:00,25.33,25.39,25.3,25.3,21600.0,25.33,25.39,25.3,25.3,21600.0
2009-09-24 13:30:00,25.33,25.39,25.27,25.36,27600.0,25.33,25.39,25.27,25.36,27600.0
2009-09-24 14:00:00,25.33,25.36,25.27,25.27,46000.0,25.33,25.36,25.27,25.27,46000.0
2009-09-24 14:30:00,25.27,25.35,25.27,25.31,45800.0,25.27,25.35,25.27,25.31,45800.0
2009-09-24 15:00:00,25.31,25.36,25.29,25.29,33200.0,25.31,25.36,25.29,25.29,33200.0
2009-09-24 15:30:00,25.29,25.3,25.2,25.25,86200.0,25.29,25.3,25.2,25.25,86200.0
2009-09-25 09:30:00,25.18,25.25,25.08,25.16,26800.0,25.18,25.25,25.08,25.16,26800.0
2009-09-25 10:00:00,25.13,25.17,25.08,25.13,16400.0,25.13,25.17,25.08,25.13,16400.0
2009-09-25 10:30:00,25.13,25.16,25.11,25.15,8600.0,25.13,25.16,25.11,25.15,8600.0
2009-09-25 11:00:00,25.13,25.18,25.13,25.17,18600.0,25.13,25.18,25.13,25.17,18600.0
2009-09-25 11:30:00,25.15,25.18,25.13,25.13,9000.0,25.15,25.18,25.13,25.13,9000.0
2009-09-25 12:00:00,25.13,25.15,24.93,24.95,33600.0,25.13,25.15,24.93,24.95,33600.0
2009-09-25 12:30:00,24.96,25.02,24.95,24.98,13800.0,24.96,25.02,24.95,24.98,13800.0
2009-09-25 13:00:00,24.98,25.05,24.96,25.05,10800.0,24.98,25.05,24.96,25.05,10800.0
2009-09-25 13:30:00,25.06,25.13,25.06,25.12,10600.0,25.06,25.13,25.06,25.12,10600.0
2009-09-25 14:00:00,25.12,25.13,25.09,25.11,6800.0,25.12,25.13,25.09,25.11,6800.0
2009-09-25 14:30:00,25.11,25.13,25.08,25.13,16800.0,25.11,25.13,25.08,25.13,16800.0
2009-09-25 15:00:00,25.13,25.13,25.04,25.07,24800.0,25.13,25.13,25.04,25.07,24800.0
2009-09-25 15:30:00,25.08,25.13,25.02,25.07,41000.0,25.08,25.13,25.02,25.07,41000.0
2009-09-28 09:30:00,25.18,25.47,25.13,25.46,13800.0,25.18,25.47,25.13,25.46,13800.0
2009-09-28 10:00:00,25.46,25.62,25.46,25.53,10600.0,25.46,25.62,25.46,25.53,10600.0
2009-09-28 10:30:00,25.56,25.6,25.47,25.59,23000.0,25.56,25.6,25.47,25.59,23000.0
2009-09-28 11:00:00,25.59,25.64,25.58,25.64,55400.0,25.59,25.64,25.58,25.64,55400.0
2009-09-28 11:30:00,25.65,25.78,25.65,25.78,19600.0,25.65,25.78,25.65,25.78,19600.0
2009-09-28 12:00:00,25.78,25.81,25.72,25.75,14800.0,25.78,25.81,25.72,25.75,14800.0
2009-09-28 12:30:00,25.75,25.8,25.73,25.8,14400.0,25.75,25.8,25.73,25.8,14400.0
2009-09-28 13:00:00,25.8,25.84,25.78,25.84,15800.0,25.8,25.84,25.78,25.84,15800.0
2009-09-28 13:30:00,25.85,25.86,25.83,25.83,13400.0,25.85,25.86,25.83,25.83,13400.0
2009-09-28 14:00:00,25.85,25.86,25.82,25.84,31400.0,25.85,25.86,25.82,25.84,31400.0
2009-09-28 14:30:00,25.84,25.89,25.84,25.84,12200.0,25.84,25.89,25.84,25.84,12200.0
2009-09-28 15:00:00,25.83,25.84,25.8,25.81,34600.0,25.83,25.84,25.8,25.81,34600.0
2009-09-28 15:30:00,25.8,25.86,25.74,25.8,67200.0,25.8,25.86,25.74,25.8,67200.0
2009-09-29 09:30:00,25.91,25.98,25.4,25.85,50400.0,25.91,25.98,25.4,25.85,50400.0
2009-09-29 10:00:00,25.84,25.85,25.67,25.77,56000.0,25.84,25.85,25.67,25.77,56000.0
2009-09-29 10:30:00,25.78,25.8,25.6,25.61,24400.0,25.78,25.8,25.6,25.61,24400.0
2009-09-29 11:00:00,25.59,25.67,25.58,25.61,9600.0,25.59,25.67,25.58,25.61,9600.0
2009-09-29 11:30:00,25.64,25.67,25.57,25.66,9800.0,25.64,25.67,25.57,25.66,9800.0
2009-09-29 12:00:00,25.66,25.68,25.64,25.65,6600.0,25.66,25.68,25.64,25.65,6600.0
2009-09-29 12:30:00,25.63,25.69,25.63,25.65,12400.0,25.63,25.69,25.63,25.65,12400.0
2009-09-29 13:00:00,25.65,25.67,25.61,25.63,21200.0,25.65,25.67,25.61,25.63,21200.0
2009-09-29 13:30:00,25.65,25.67,25.59,25.65,29400.0,25.65,25.67,25.59,25.65,29400.0
2009-09-29 14:00:00,25.64,25.68,25.63,25.68,41800.0,25.64,25.68,25.63,25.68,41800.0
2009-09-29 14:30:00,25.68,25.68,25.65,25.67,34400.0,25.68,25.68,25.65,25.67,34400.0
2009-09-29 15:00:00,25.68,25.72,25.64,25.64,54200.0,25.68,25.72,25.64,25.64,54200.0
2009-09-29 15:30:00,25.66,25.72,25.62,25.7,85800.0,25.66,25.72,25.62,25.7,85800.0
2009-09-30 09:30:00,25.6,25.71,25.09,25.15,31000.0,25.6,25.71,25.09,25.15,31000.0
2009-09-30 10:00:00,25.15,25.15,24.92,25.03,12800.0,25.15,25.15,24.92,25.03,12800.0
2009-09-30 10:30:00,25.02,25.12,24.97,25.0,21800.0,25.02,25.12,24.97,25.0,21800.0
2009-09-30 11:00:00,25.0,25.0,24.97,25.0,16800.0,25.0,25.0,24.97,25.0,16800.0
2009-09-30 11:30:00,25.0,25.0,24.96,25.0,51600.0,25.0,25.0,24.96,25.0,51600.0
2009-09-30 12:00:00,25.0,25.01,24.98,25.0,46600.0,25.0,25.01,24.98,25.0,46600.0
2009-09-30 12:30:00,25.0,25.03,24.98,25.0,41200.0,25.0,25.03,24.98,25.0,41200.0
2009-09-30 13:00:00,25.02,25.15,25.0,25.13,52800.0,25.02,25.15,25.0,25.13,52800.0
2009-09-30 13:30:00,25.13,25.16,25.04,25.06,30600.0,25.13,25.16,25.04,25.06,30600.0
2009-09-30 14:00:00,25.06,25.08,25.01,25.02,38000.0,25.06,25.08,25.01,25.02,38000.0
2009-09-30 14:30:00,25.03,25.07,24.98,24.98,51400.0,25.03,25.07,24.98,24.98,51400.0
2009-09-30 15:00:00,24.97,24.97,24.84,24.89,44800.0,24.97,24.97,24.84,24.89,44800.0
2009-09-30 15:30:00,24.87,25.0,24.87,25.0,123600.0,24.87,25.0,24.87,25.0,123600.0
2009-10-01 09:30:00,24.84,24.99,24.48,24.56,38800.0,24.84,24.99,24.48,24.56,38800.0
2009-10-01 10:00:00,24.61,24.61,24.11,24.22,61000.0,24.61,24.61,24.11,24.22,61000.0
2009-10-01 10:30:00,24.21,24.33,24.15,24.27,59200.0,24.21,24.33,24.15,24.27,59200.0
2009-10-01 11:00:00,24.3,24.3,24.1,24.1,18800.0,24.3,24.3,24.1,24.1,18800.0
2009-10-01 11:30:00,24.11,24.34,24.07,24.25,81800.0,24.11,24.34,24.07,24.25,81800.0
2009-10-01 12:00:00,24.3,24.31,24.22,24.25,44000.0,24.3,24.31,24.22,24.25,44000.0
2009-10-01 12:30:00,24.27,24.31,24.25,24.3,20000.0,24.27,24.31,24.25,24.3,20000.0
2009-10-01 13:00:00,24.3,24.3,24.25,24.27,19400.0,24.3,24.3,24.25,24.27,19400.0
2009-10-01 13:30:00,24.27,24.3,24.22,24.22,34400.0,24.27,24.3,24.22,24.22,34400.0
2009-10-01 14:00:00,24.24,24.3,24.24,24.29,39800.0,24.24,24.3,24.24,24.29,39800.0
2009-10-01 14:30:00,24.3,24.31,24.23,24.25,24200.0,24.3,24.31,24.23,24.25,24200.0
2009-10-01 15:00:00,24.25,24.29,24.24,24.25,93600.0,24.25,24.29,24.24,24.25,93600.0
2009-10-01 15:30:00,24.25,24.25,24.1,24.16,73600.0,24.25,24.25,24.1,24.16,73600.0
2009-10-02 09:30:00,24.08,24.47,23.9,24.06,43000.0,24.08,24.47,23.9,24.06,43000.0
2009-10-02 10:00:00,24.06,24.18,24.0,24.1,57200.0,24.06,24.18,24.0,24.1,57200.0
2009-10-02 10:30:00,24.15,24.17,24.02,24.1,22800.0,24.15,24.17,24.02,24.1,22800.0
2009-10-02 11:00:00,24.11,24.24,24.11,24.18,20200.0,24.11,24.24,24.11,24.18,20200.0
2009-10-02 11:30:00,24.16,24.25,24.16,24.22,14600.0,24.16,24.25,24.16,24.22,14600.0
2009-10-02 12:00:00,24.22,24.29,24.18,24.2,21600.0,24.22,24.29,24.18,24.2,21600.0
2009-10-02 12:30:00,24.2,24.2,24.11,24.15,18800.0,24.2,24.2,24.11,24.15,18800.0
2009-10-02 13:00:00,24.19,24.23,24.15,24.16,18000.0,24.19,24.23,24.15,24.16,18000.0
2009-10-02 13:30:00,24.16,24.16,24.1,24.15,13800.0,24.16,24.16,24.1,24.15,13800.0
2009-10-02 14:00:00,24.13,24.18,24.09,24.15,36000.0,24.13,24.18,24.09,24.15,36000.0
2009-10-02 14:30:00,24.16,24.21,24.14,24.16,17200.0,24.16,24.21,24.14,24.16,17200.0
2009-10-02 15:00:00,24.13,24.19,24.1,24.1,13000.0,24.13,24.19,24.1,24.1,13000.0
2009-10-02 15:30:00,24.1,24.14,23.99,24.01,47800.0,24.1,24.14,23.99,24.01,47800.0
2009-10-05 09:30:00,24.17,24.26,23.76,23.83,33600.0,24.17,24.26,23.76,23.83,33600.0
2009-10-05 10:00:00,23.84,23.91,23.82,23.88,19400.0,23.84,23.91,23.82,23.88,19400.0
2009-10-05 10:30:00,23.89,23.97,23.89,23.97,17800.0,23.89,23.97,23.89,23.97,17800.0
2009-10-05 11:00:00,23.99,24.0,23.92,23.95,17600.0,23.99,24.0,23.92,23.95,17600.0
2009-10-05 11:30:00,23.96,23.96,23.9,23.95,12000.0,23.96,23.96,23.9,23.95,12000.0
2009-10-05 12:00:00,23.95,24.07,23.95,24.05,24800.0,23.95,24.07,23.95,24.05,24800.0
2009-10-05 12:30:00,24.06,24.12,24.04,24.11,20400.0,24.06,24.12,24.04,24.11,20400.0
2009-10-05 13:00:00,24.1,24.21,24.1,24.2,28400.0,24.1,24.21,24.1,24.2,28400.0
2009-10-05 13:30:00,24.18,24.27,24.15,24.27,12400.0,24.18,24.27,24.15,24.27,12400.0
2009-10-05 14:00:00,24.27,24.33,24.21,24.33,21000.0,24.27,24.33,24.21,24.33,21000.0
2009-10-05 14:30:00,24.33,24.53,24.32,24.5,36200.0,24.33,24.53,24.32,24.5,36200.0
2009-10-05 15:00:00,24.5,24.55,24.38,24.4,54200.0,24.5,24.55,24.38,24.4,54200.0
2009-10-05 15:30:00,24.39,24.4,24.25,24.29,82000.0,24.39,24.4,24.25,24.29,82000.0
2009-10-06 09:30:00,24.36,24.61,24.08,24.61,37200.0,24.36,24.61,24.08,24.61,37200.0
2009-10-06 10:00:00,24.61,24.71,24.61,24.66,8600.0,24.61,24.71,24.61,24.66,8600.0
2009-10-06 10:30:00,24.68,24.75,24.68,24.71,16800.0,24.68,24.75,24.68,24.71,16800.0
2009-10-06 11:00:00,24.71,24.84,24.71,24.75,12200.0,24.71,24.84,24.71,24.75,12200.0
2009-10-06 11:30:00,24.75,24.82,24.75,24.75,10200.0,24.75,24.82,24.75,24.75,10200.0
2009-10-06 12:00:00,24.8,24.85,24.79,24.84,10200.0,24.8,24.85,24.79,24.84,10200.0
2009-10-06 12:30:00,24.84,24.86,24.81,24.86,8800.0,24.84,24.86,24.81,24.86,8800.0
2009-10-06 13:00:00,24.85,24.86,24.83,24.85,9000.0,24.85,24.86,24.83,24.85,9000.0
2009-10-06 13:30:00,24.85,24.85,24.77,24.83,11400.0,24.85,24.85,24.77,24.83,11400.0
2009-10-06 14:00:00,24.83,24.83,24.76,24.77,26400.0,24.83,24.83,24.76,24.77,26400.0
2009-10-06 14:30:00,24.78,24.82,24.73,24.8,16000.0,24.78,24.82,24.73,24.8,16000.0
2009-10-06 15:00:00,24.8,24.88,24.76,24.88,23600.0,24.8,24.88,24.76,24.88,23600.0
2009-10-06 15:30:00,24.88,24.88,24.75,24.83,30200.0,24.88,24.88,24.75,24.83,30200.0
2009-10-07 09:30:00,24.68,24.94,24.41,24.9,17600.0,24.68,24.94,24.41,24.9,17600.0
2009-10-07 10:00:00,24.91,25.0,24.89,24.96,25400.0,24.91,25.0,24.89,24.96,25400.0
2009-10-07 10:30:00,24.95,24.97,24.85,24.97,20000.0,24.95,24.97,24.85,24.97,20000.0
2009-10-07 11:00:00,25.0,25.0,24.92,24.93,4400.0,25.0,25.0,24.92,24.93,4400.0
2009-10-07 11:30:00,24.93,24.98,24.91,24.91,13400.0,24.93,24.98,24.91,24.91,13400.0
2009-10-07 12:00:00,24.91,24.99,24.91,24.96,9800.0,24.91,24.99,24.91,24.96,9800.0
2009-10-07 12:30:00,24.98,25.0,24.96,25.0,9200.0,24.98,25.0,24.96,25.0,9200.0
2009-10-07 13:00:00,25.0,25.03,24.95,24.95,10200.0,25.0,25.03,24.95,24.95,10200.0
2009-10-07 13:30:00,24.96,24.98,24.96,24.98,11200.0,24.96,24.98,24.96,24.98,11200.0
2009-10-07 14:00:00,24.99,25.01,24.95,24.98,18800.0,24.99,25.01,24.95,24.98,18800.0
2009-10-07 14:30:00,24.99,25.04,24.98,25.0,18200.0,24.99,25.04,24.98,25.0,18200.0
2009-10-07 15:00:00,25.0,25.03,24.99,25.02,27400.0,25.0,25.03,24.99,25.02,27400.0
2009-10-07 15:30:00,25.02,25.03,24.98,25.0,48200.0,25.02,25.03,24.98,25.0,48200.0
2009-10-08 09:30:00,25.04,25.22,24.58,25.02,30200.0,25.04,25.22,24.58,25.02,30200.0
2009-10-08 10:00:00,25.0,25.07,24.95,25.05,23600.0,25.0,25.07,24.95,25.05,23600.0
2009-10-08 10:30:00,25.07,25.13,25.06,25.06,4800.0,25.07,25.13,25.06,25.06,4800.0
2009-10-08 11:00:00,25.06,25.18,25.01,25.17,21200.0,25.06,25.18,25.01,25.17,21200.0
2009-10-08 11:30:00,25.19,25.19,25.11,25.15,13200.0,25.19,25.19,25.11,25.15,13200.0
2009-10-08 12:00:00,25.18,25.25,25.17,25.25,21400.0,25.18,25.25,25.17,25.25,21400.0
2009-10-08 12:30:00,25.25,25.26,25.22,25.23,22800.0,25.25,25.26,25.22,25.23,22800.0
2009-10-08 13:00:00,25.23,25.25,25.2,25.25,19600.0,25.23,25.25,25.2,25.25,19600.0
2009-10-08 13:30:00,25.24,25.25,25.2,25.2,13400.0,25.24,25.25,25.2,25.2,13400.0
2009-10-08 14:00:00,25.2,25.2,25.09,25.09,13200.0,25.2,25.2,25.09,25.09,13200.0
2009-10-08 14:30:00,25.11,25.2,25.11,25.2,8600.0,25.11,25.2,25.11,25.2,8600.0
2009-10-08 15:00:00,25.2,25.25,25.16,25.18,10400.0,25.2,25.25,25.16,25.18,10400.0
2009-10-08 15:30:00,25.14,25.21,25.06,25.21,96000.0,25.14,25.21,25.06,25.21,96000.0
2009-10-09 09:30:00,25.08,25.25,25.08,25.19,12000.0,25.08,25.25,25.08,25.19,12000.0
2009-10-09 10:00:00,25.16,25.22,25.1,25.19,11200.0,25.16,25.22,25.1,25.19,11200.0
2009-10-09 10:30:00,25.2,25.25,25.18,25.2,4400.0,25.2,25.25,25.18,25.2,4400.0
2009-10-09 11:00:00,25.19,25.26,25.19,25.25,10600.0,25.19,25.26,25.19,25.25,10600.0
2009-10-09 11:30:00,25.25,25.25,25.15,25.2,10600.0,25.25,25.25,25.15,25.2,10600.0
2009-10-09 12:00:00,25.2,25.27,25.18,25.24,10200.0,25.2,25.27,25.18,25.24,10200.0
2009-10-09 12:30:00,25.24,25.25,25.23,25.25,7600.0,25.24,25.25,25.23,25.25,7600.0
2009-10-09 13:00:00,25.26,25.26,25.2,25.25,4800.0,25.26,25.26,25.2,25.25,4800.0
2009-10-09 13:30:00,25.25,25.25,25.25,25.25,5200.0,25.25,25.25,25.25,25.25,5200.0
2009-10-09 14:00:00,25.25,25.25,25.2,25.22,7800.0,25.25,25.25,25.2,25.22,7800.0
2009-10-09 14:30:00,25.22,25.23,25.2,25.21,8000.0,25.22,25.23,25.2,25.21,8000.0
2009-10-09 15:00:00,25.22,25.25,25.21,25.24,13000.0,25.22,25.25,25.21,25.24,13000.0
2009-10-09 15:30:00,25.24,25.25,25.23,25.25,35200.0,25.24,25.25,25.23,25.25,35200.0
2009-10-12 09:30:00,25.3,25.34,25.2,25.33,5800.0,25.3,25.34,25.2,25.33,5800.0
2009-10-12 10:00:00,25.31,25.36,25.24,25.24,5800.0,25.31,25.36,25.24,25.24,5800.0
2009-10-12 10:30:00,25.21,25.21,25.1,25.11,24600.0,25.21,25.21,25.1,25.11,24600.0
2009-10-12 11:00:00,25.11,25.15,25.08,25.1,11800.0,25.11,25.15,25.08,25.1,11800.0
2009-10-12 11:30:00,25.1,25.11,25.07,25.11,12400.0,25.1,25.11,25.07,25.11,12400.0
2009-10-12 12:00:00,25.11,25.11,25.08,25.08,7000.0,25.11,25.11,25.08,25.08,7000.0
2009-10-12 12:30:00,25.08,25.09,25.08,25.09,6000.0,25.08,25.09,25.08,25.09,6000.0
2009-10-12 13:00:00,25.09,25.09,25.08,25.09,3800.0,25.09,25.09,25.08,25.09,3800.0
2009-10-12 13:30:00,25.08,25.11,25.05,25.05,21400.0,25.08,25.11,25.05,25.05,21400.0
2009-10-12 14:00:00,25.05,25.08,24.88,24.9,29400.0,25.05,25.08,24.88,24.9,29400.0
2009-10-12 14:30:00,24.9,24.97,24.88,24.97,13200.0,24.9,24.97,24.88,24.97,13200.0
2009-10-12 15:00:00,24.96,24.99,24.95,24.98,18400.0,24.96,24.99,24.95,24.98,18400.0
2009-10-12 15:30:00,24.98,25.01,24.93,25.0,41800.0,24.98,25.01,24.93,25.0,41800.0
2009-10-13 09:30:00,24.9,25.03,24.65,24.85,12200.0,24.9,25.03,24.65,24.85,12200.0
2009-10-13 10:00:00,24.85,24.91,24.83,24.83,6000.0,24.85,24.91,24.83,24.83,6000.0
2009-10-13 10:30:00,24.84,24.86,24.81,24.83,13400.0,24.84,24.86,24.81,24.83,13400.0
2009-10-13 11:00:00,24.85,24.85,24.73,24.8,15200.0,24.85,24.85,24.73,24.8,15200.0
2009-10-13 11:30:00,24.8,24.88,24.75,24.84,20000.0,24.8,24.88,24.75,24.84,20000.0
2009-10-13 12:00:00,24.84,24.84,24.78,24.81,52600.0,24.84,24.84,24.78,24.81,52600.0
2009-10-13 12:30:00,24.81,24.83,24.72,24.77,83600.0,24.81,24.83,24.72,24.77,83600.0
2009-10-13 13:00:00,24.77,24.77,24.66,24.74,39400.0,24.77,24.77,24.66,24.74,39400.0
2009-10-13 13:30:00,24.74,24.78,24.73,24.75,11600.0,24.74,24.78,24.73,24.75,11600.0
2009-10-13 14:00:00,24.77,24.8,24.7,24.75,11600.0,24.77,24.8,24.7,24.75,11600.0
2009-10-13 14:30:00,24.75,24.78,24.7,24.72,16600.0,24.75,24.78,24.7,24.72,16600.0
2009-10-13 15:00:00,24.71,24.81,24.71,24.73,22000.0,24.71,24.81,24.71,24.73,22000.0
2009-10-13 15:30:00,24.74,24.78,24.7,24.77,56200.0,24.74,24.78,24.7,24.77,56200.0
2009-10-14 09:30:00,24.93,25.1,24.9,24.92,114200.0,24.93,25.1,24.9,24.92,114200.0
2009-10-14 10:00:00,24.91,24.91,24.71,24.83,107200.0,24.91,24.91,24.71,24.83,107200.0
2009-10-14 10:30:00,24.86,24.97,24.8,24.92,51000.0,24.86,24.97,24.8,24.92,51000.0
2009-10-14 11:00:00,24.93,25.16,24.91,25.11,23600.0,24.93,25.16,24.91,25.11,23600.0
2009-10-14 11:30:00,25.15,25.18,25.11,25.12,27400.0,25.15,25.18,25.11,25.12,27400.0
2009-10-14 12:00:00,25.12,25.18,25.11,25.12,48600.0,25.12,25.18,25.11,25.12,48600.0
2009-10-14 12:30:00,25.11,25.13,25.03,25.11,39400.0,25.11,25.13,25.03,25.11,39400.0
2009-10-14 13:00:00,25.11,25.25,25.09,25.23,50600.0,25.11,25.25,25.09,25.23,50600.0
2009-10-14 13:30:00,25.22,25.3,25.18,25.3,24200.0,25.22,25.3,25.18,25.3,24200.0
2009-10-14 14:00:00,25.3,25.34,25.2,25.23,50800.0,25.3,25.34,25.2,25.23,50800.0
2009-10-14 14:30:00,25.23,25.27,25.19,25.2,16000.0,25.23,25.27,25.19,25.2,16000.0
2009-10-14 15:00:00,25.2,25.3,25.19,25.3,38400.0,25.2,25.3,25.19,25.3,38400.0
2009-10-14 15:30:00,25.3,25.33,25.18,25.2,65400.0,25.3,25.33,25.18,25.2,65400.0
2009-10-15 09:30:00,25.08,25.32,25.05,25.11,20000.0,25.08,25.32,25.05,25.11,20000.0
2009-10-15 10:00:00,25.09,25.16,25.0,25.13,98600.0,25.09,25.16,25.0,25.13,98600.0
2009-10-15 10:30:00,25.13,25.31,25.13,25.23,49400.0,25.13,25.31,25.13,25.23,49400.0
2009-10-15 11:00:00,25.22,25.27,25.16,25.21,7800.0,25.22,25.27,25.16,25.21,7800.0
2009-10-15 11:30:00,25.27,25.27,25.13,25.17,23800.0,25.27,25.27,25.13,25.17,23800.0
2009-10-15 12:00:00,25.16,25.21,25.13,25.13,42600.0,25.16,25.21,25.13,25.13,42600.0
2009-10-15 12:30:00,25.11,25.18,25.11,25.18,7600.0,25.11,25.18,25.11,25.18,7600.0
2009-10-15 13:00:00,25.18,25.27,25.17,25.27,5200.0,25.18,25.27,25.17,25.27,5200.0
2009-10-15 13:30:00,25.28,25.33,25.28,25.31,6800.0,25.28,25.33,25.28,25.31,6800.0
2009-10-15 14:00:00,25.32,25.38,25.31,25.35,18000.0,25.32,25.38,25.31,25.35,18000.0
2009-10-15 14:30:00,25.35,25.45,25.35,25.45,6400.0,25.35,25.45,25.35,25.45,6400.0
2009-10-15 15:00:00,25.45,25.48,25.43,25.43,12400.0,25.45,25.48,25.43,25.43,12400.0
2009-10-15 15:30:00,25.4,25.43,25.35,25.43,27800.0,25.4,25.43,25.35,25.43,27800.0
2009-10-16 09:30:00,25.32,25.39,25.22,25.36,73200.0,25.32,25.39,25.22,25.36,73200.0
2009-10-16 10:00:00,25.35,25.43,25.28,25.36,18000.0,25.35,25.43,25.28,25.36,18000.0
2009-10-16 10:30:00,25.33,25.43,25.31,25.36,12400.0,25.33,25.43,25.31,25.36,12400.0
2009-10-16 11:00:00,25.39,25.43,25.37,25.43,5400.0,25.39,25.43,25.37,25.43,5400.0
2009-10-16 11:30:00,25.43,25.52,25.41,25.41,16400.0,25.43,25.52,25.41,25.41,16400.0
2009-10-16 12:00:00,25.4,25.55,25.37,25.55,20600.0,25.4,25.55,25.37,25.55,20600.0
2009-10-16 12:30:00,25.54,25.54,25.4,25.43,6200.0,25.54,25.54,25.4,25.43,6200.0
2009-10-16 13:00:00,25.45,25.58,25.4,25.58,27800.0,25.45,25.58,25.4,25.58,27800.0
2009-10-16 13:30:00,25.64,25.71,25.59,25.68,11000.0,25.64,25.71,25.59,25.68,11000.0
2009-10-16 14:00:00,25.68,25.68,25.6,25.64,17400.0,25.68,25.68,25.6,25.64,17400.0
2009-10-16 14:30:00,25.64,25.64,25.53,25.54,8000.0,25.64,25.64,25.53,25.54,8000.0
2009-10-16 15:00:00,25.53,25.56,25.52,25.55,16400.0,25.53,25.56,25.52,25.55,16400.0
2009-10-16 15:30:00,25.54,25.65,25.5,25.61,80000.0,25.54,25.65,25.5,25.61,80000.0
2009-10-19 09:30:00,25.68,25.86,25.61,25.82,109600.0,25.68,25.86,25.61,25.82,109600.0
2009-10-19 10:00:00,25.82,25.93,25.8,25.9,24400.0,25.82,25.93,25.8,25.9,24400.0
2009-10-19 10:30:00,25.93,25.99,25.93,25.99,6000.0,25.93,25.99,25.93,25.99,6000.0
2009-10-19 11:00:00,25.98,25.98,25.93,25.96,12800.0,25.98,25.98,25.93,25.96,12800.0
2009-10-19 11:30:00,25.97,26.08,25.97,26.07,13600.0,25.97,26.08,25.97,26.07,13600.0
2009-10-19 12:00:00,26.09,26.1,25.97,25.97,57200.0,26.09,26.1,25.97,25.97,57200.0
2009-10-19 12:30:00,25.97,25.99,25.93,25.97,15400.0,25.97,25.99,25.93,25.97,15400.0
2009-10-19 13:00:00,25.96,26.05,25.93,26.05,33800.0,25.96,26.05,25.93,26.05,33800.0
2009-10-19 13:30:00,26.01,26.07,26.01,26.06,4200.0,26.01,26.07,26.01,26.06,4200.0
2009-10-19 14:00:00,26.06,26.16,26.04,26.13,10800.0,26.06,26.16,26.04,26.13,10800.0
2009-10-19 14:30:00,26.14,26.15,26.03,26.07,15000.0,26.14,26.15,26.03,26.07,15000.0
2009-10-19 15:00:00,26.06,26.1,26.02,26.05,27000.0,26.06,26.1,26.02,26.05,27000.0
2009-10-19 15:30:00,26.05,26.07,25.97,26.02,115400.0,26.05,26.07,25.97,26.02,115400.0
2009-10-20 09:30:00,25.99,26.15,25.97,26.08,55600.0,25.99,26.15,25.97,26.08,55600.0
2009-10-20 10:00:00,26.08,26.09,25.97,26.07,54400.0,26.08,26.09,25.97,26.07,54400.0
2009-10-20 10:30:00,26.07,26.11,26.04,26.05,38800.0,26.07,26.11,26.04,26.05,38800.0
2009-10-20 11:00:00,26.05,26.08,25.94,25.99,19200.0,26.05,26.08,25.94,25.99,19200.0
2009-10-20 11:30:00,26.0,26.0,25.95,25.97,31000.0,26.0,26.0,25.95,25.97,31000.0
2009-10-20 12:00:00,25.97,25.98,25.86,25.89,30600.0,25.97,25.98,25.86,25.89,30600.0
2009-10-20 12:30:00,25.9,26.0,25.8,25.8,33400.0,25.9,26.0,25.8,25.8,33400.0
2009-10-20 13:00:00,25.8,26.0,25.8,26.0,41200.0,25.8,26.0,25.8,26.0,41200.0
2009-10-20 13:30:00,26.0,26.0,25.93,25.95,36600.0,26.0,26.0,25.93,25.95,36600.0
2009-10-20 14:00:00,25.96,25.98,25.94,25.96,17800.0,25.96,25.98,25.94,25.96,17800.0
2009-10-20 14:30:00,25.96,26.0,25.95,25.98,10400.0,25.96,26.0,25.95,25.98,10400.0
2009-10-20 15:00:00,25.98,25.98,25.93,25.96,45000.0,25.98,25.98,25.93,25.96,45000.0
2009-10-20 15:30:00,25.98,25.98,25.9,25.9,42800.0,25.98,25.98,25.9,25.9,42800.0
2009-10-21 09:30:00,25.78,26.31,25.78,26.17,86800.0,25.78,26.31,25.78,26.17,86800.0
2009-10-21 10:00:00,26.14,26.25,26.13,26.23,24800.0,26.14,26.25,26.13,26.23,24800.0
2009-10-21 10:30:00,26.22,26.28,26.17,26.18,30400.0,26.22,26.28,26.17,26.18,30400.0
2009-10-21 11:00:00,26.18,26.2,26.04,26.08,9800.0,26.18,26.2,26.04,26.08,9800.0
2009-10-21 11:30:00,26.08,26.13,26.02,26.12,14400.0,26.08,26.13,26.02,26.12,14400.0
2009-10-21 12:00:00,26.12,26.13,26.04,26.1,21000.0,26.12,26.13,26.04,26.1,21000.0
2009-10-21 12:30:00,26.07,26.13,26.04,26.04,23000.0,26.07,26.13,26.04,26.04,23000.0
2009-10-21 13:00:00,26.04,26.13,26.04,26.1,7200.0,26.04,26.13,26.04,26.1,7200.0
2009-10-21 13:30:00,26.08,26.13,26.03,26.11,18400.0,26.08,26.13,26.03,26.11,18400.0
2009-10-21 14:00:00,26.1,26.11,26.02,26.11,39000.0,26.1,26.11,26.02,26.11,39000.0
2009-10-21 14:30:00,26.11,26.13,26.06,26.13,19800.0,26.11,26.13,26.06,26.13,19800.0
2009-10-21 15:00:00,26.11,26.11,26.02,26.08,45800.0,26.11,26.11,26.02,26.08,45800.0
2009-10-21 15:30:00,26.08,26.08,25.79,25.8,117600.0,26.08,26.08,25.79,25.8,117600.0
2009-10-22 09:30:00,25.71,25.8,25.49,25.68,36400.0,25.71,25.8,25.49,25.68,36400.0
2009-10-22 10:00:00,25.68,25.71,25.56,25.68,19400.0,25.68,25.71,25.56,25.68,19400.0
2009-10-22 10:30:00,25.72,25.89,25.63,25.87,17400.0,25.72,25.89,25.63,25.87,17400.0
2009-10-22 11:00:00,25.88,26.1,25.83,26.1,34800.0,25.88,26.1,25.83,26.1,34800.0
2009-10-22 11:30:00,26.1,26.19,25.97,26.04,27800.0,26.1,26.19,25.97,26.04,27800.0
2009-10-22 12:00:00,26.07,26.08,25.97,25.97,9800.0,26.07,26.08,25.97,25.97,9800.0
2009-10-22 12:30:00,25.97,26.0,25.97,26.0,8200.0,25.97,26.0,25.97,26.0,8200.0
2009-10-22 13:00:00,25.99,26.02,25.99,26.0,24000.0,25.99,26.02,25.99,26.0,24000.0
2009-10-22 13:30:00,26.0,26.02,26.0,26.0,15200.0,26.0,26.02,26.0,26.0,15200.0
2009-10-22 14:00:00,26.0,26.22,26.0,26.22,26600.0,26.0,26.22,26.0,26.22,26600.0
2009-10-22 14:30:00,26.2,26.27,26.17,26.27,28400.0,26.2,26.27,26.17,26.27,28400.0
2009-10-22 15:00:00,26.27,26.5,26.21,26.37,76200.0,26.27,26.5,26.21,26.37,76200.0
2009-10-22 15:30:00,26.39,26.44,26.27,26.31,137000.0,26.39,26.44,26.27,26.31,137000.0
2009-10-23 09:30:00,27.38,27.38,25.98,26.11,260600.0,27.38,27.38,25.98,26.11,260600.0
2009-10-23 10:00:00,26.09,26.35,26.04,26.29,112800.0,26.09,26.35,26.04,26.29,112800.0
2009-10-23 10:30:00,26.29,26.4,26.14,26.24,87600.0,26.29,26.4,26.14,26.24,87600.0
2009-10-23 11:00:00,26.24,26.57,26.24,26.52,215200.0,26.24,26.57,26.24,26.52,215200.0
2009-10-23 11:30:00,26.49,26.59,26.3,26.55,81200.0,26.49,26.59,26.3,26.55,81200.0
2009-10-23 12:00:00,26.55,26.59,26.5,26.55,69400.0,26.55,26.59,26.5,26.55,69400.0
2009-10-23 12:30:00,26.55,26.63,26.52,26.53,43800.0,26.55,26.63,26.52,26.53,43800.0
2009-10-23 13:00:00,26.53,26.75,26.52,26.75,49800.0,26.53,26.75,26.52,26.75,49800.0
2009-10-23 13:30:00,26.74,26.86,26.65,26.83,45800.0,26.74,26.86,26.65,26.83,45800.0
2009-10-23 14:00:00,26.79,27.05,26.78,27.01,118600.0,26.79,27.05,26.78,27.01,118600.0
2009-10-23 14:30:00,27.0,27.2,27.0,27.2,51400.0,27.0,27.2,27.0,27.2,51400.0
2009-10-23 15:00:00,27.19,27.24,27.0,27.05,99600.0,27.19,27.24,27.0,27.05,99600.0
2009-10-23 15:30:00,27.05,27.22,26.95,27.18,237600.0,27.05,27.22,26.95,27.18,237600.0
2009-10-26 09:30:00,27.16,27.5,26.76,27.28,113600.0,27.16,27.5,26.76,27.28,113600.0
2009-10-26 10:00:00,27.29,27.85,27.29,27.73,95800.0,27.29,27.85,27.29,27.73,95800.0
2009-10-26 10:30:00,27.73,27.77,27.6,27.67,65000.0,27.73,27.77,27.6,27.67,65000.0
2009-10-26 11:00:00,27.67,27.67,27.48,27.6,69200.0,27.67,27.67,27.48,27.6,69200.0
2009-10-26 11:30:00,27.59,27.59,27.0,27.0,166600.0,27.59,27.59,27.0,27.0,166600.0
2009-10-26 12:00:00,27.0,27.47,27.0,27.39,94000.0,27.0,27.47,27.0,27.39,94000.0
2009-10-26 12:30:00,27.41,27.42,27.18,27.2,69600.0,27.41,27.42,27.18,27.2,69600.0
2009-10-26 13:00:00,27.2,27.28,27.15,27.23,42000.0,27.2,27.28,27.15,27.23,42000.0
2009-10-26 13:30:00,27.23,27.23,27.07,27.12,41600.0,27.23,27.23,27.07,27.12,41600.0
2009-10-26 14:00:00,27.13,27.15,27.06,27.13,87600.0,27.13,27.15,27.06,27.13,87600.0
2009-10-26 14:30:00,27.13,27.15,27.07,27.09,71800.0,27.13,27.15,27.07,27.09,71800.0
2009-10-26 15:00:00,27.09,27.1,26.95,26.96,155800.0,27.09,27.1,26.95,26.96,155800.0
2009-10-26 15:30:00,26.97,27.24,26.97,27.1,176600.0,26.97,27.24,26.97,27.1,176600.0
2009-10-27 09:30:00,27.06,27.4,27.04,27.15,75600.0,27.06,27.4,27.04,27.15,75600.0
2009-10-27 10:00:00,27.11,27.11,26.77,26.96,127400.0,27.11,27.11,26.77,26.96,127400.0
2009-10-27 10:30:00,26.97,27.03,26.91,26.95,33400.0,26.97,27.03,26.91,26.95,33400.0
2009-10-27 11:00:00,26.93,27.05,26.9,27.03,10200.0,26.93,27.05,26.9,27.03,10200.0
2009-10-27 11:30:00,27.03,27.03,26.9,27.0,17000.0,27.03,27.03,26.9,27.0,17000.0
2009-10-27 12:00:00,27.01,27.08,27.0,27.02,12000.0,27.01,27.08,27.0,27.02,12000.0
2009-10-27 12:30:00,27.0,27.14,27.0,27.08,19200.0,27.0,27.14,27.0,27.08,19200.0
2009-10-27 13:00:00,27.08,27.14,27.04,27.04,19200.0,27.08,27.14,27.04,27.04,19200.0
2009-10-27 13:30:00,26.99,27.03,26.95,26.99,36200.0,26.99,27.03,26.95,26.99,36200.0
2009-10-27 14:00:00,27.0,27.04,26.97,27.02,19800.0,27.0,27.04,26.97,27.02,19800.0
2009-10-27 14:30:00,27.01,27.02,26.96,27.0,8200.0,27.01,27.02,26.96,27.0,8200.0
2009-10-27 15:00:00,27.0,27.0,26.97,26.99,28800.0,27.0,27.0,26.97,26.99,28800.0
2009-10-27 15:30:00,26.99,27.03,26.93,26.98,80800.0,26.99,27.03,26.93,26.98,80800.0
2009-10-28 09:30:00,27.14,27.14,26.73,26.75,33200.0,27.14,27.14,26.73,26.75,33200.0
2009-10-28 10:00:00,26.81,26.9,26.72,26.86,71200.0,26.81,26.9,26.72,26.86,71200.0
2009-10-28 10:30:00,26.87,26.91,26.84,26.84,22800.0,26.87,26.91,26.84,26.84,22800.0
2009-10-28 11:00:00,26.85,26.9,26.84,26.84,88200.0,26.85,26.9,26.84,26.84,88200.0
2009-10-28 11:30:00,26.85,26.86,26.78,26.78,62200.0,26.85,26.86,26.78,26.78,62200.0
2009-10-28 12:00:00,26.78,26.86,26.77,26.82,43000.0,26.78,26.86,26.77,26.82,43000.0
2009-10-28 12:30:00,26.82,26.83,26.69,26.69,40400.0,26.82,26.83,26.69,26.69,40400.0
2009-10-28 13:00:00,26.71,26.93,26.71,26.82,75000.0,26.71,26.93,26.71,26.82,75000.0
2009-10-28 13:30:00,26.84,26.92,26.82,26.83,24000.0,26.84,26.92,26.82,26.83,24000.0
2009-10-28 14:00:00,26.83,26.83,26.68,26.78,31000.0,26.83,26.83,26.68,26.78,31000.0
2009-10-28 14:30:00,26.77,26.85,26.75,26.82,32800.0,26.77,26.85,26.75,26.82,32800.0
2009-10-28 15:00:00,26.8,26.85,26.79,26.81,42200.0,26.8,26.85,26.79,26.81,42200.0
2009-10-28 15:30:00,26.79,26.84,26.75,26.81,130400.0,26.79,26.84,26.75,26.81,130400.0
2009-10-29 09:30:00,26.86,26.86,26.51,26.71,44600.0,26.86,26.86,26.51,26.71,44600.0
2009-10-29 10:00:00,26.71,26.75,26.57,26.61,78600.0,26.71,26.75,26.57,26.61,78600.0
2009-10-29 10:30:00,26.61,26.65,26.6,26.63,28200.0,26.61,26.65,26.6,26.63,28200.0
2009-10-29 11:00:00,26.64,26.65,26.55,26.57,72000.0,26.64,26.65,26.55,26.57,72000.0
2009-10-29 11:30:00,26.57,26.61,26.47,26.5,41400.0,26.57,26.61,26.47,26.5,41400.0
2009-10-29 12:00:00,26.5,26.54,26.5,26.5,18200.0,26.5,26.54,26.5,26.5,18200.0
2009-10-29 12:30:00,26.5,26.53,26.47,26.5,38400.0,26.5,26.53,26.47,26.5,38400.0
2009-10-29 13:00:00,26.5,26.52,26.38,26.41,37400.0,26.5,26.52,26.38,26.41,37400.0
2009-10-29 13:30:00,26.41,26.5,26.41,26.49,40200.0,26.41,26.5,26.41,26.49,40200.0
2009-10-29 14:00:00,26.47,26.54,26.43,26.43,28600.0,26.47,26.54,26.43,26.43,28600.0
2009-10-29 14:30:00,26.43,26.45,26.41,26.41,33400.0,26.43,26.45,26.41,26.41,33400.0
2009-10-29 15:00:00,26.41,26.48,26.4,26.43,45000.0,26.41,26.48,26.4,26.43,45000.0
2009-10-29 15:30:00,26.42,26.46,26.39,26.4,58400.0,26.42,26.46,26.39,26.4,58400.0
2009-10-30 09:30:00,26.32,26.43,26.14,26.14,40800.0,26.32,26.43,26.14,26.14,40800.0
2009-10-30 10:00:00,26.17,26.27,26.03,26.09,27000.0,26.17,26.27,26.03,26.09,27000.0
2009-10-30 10:30:00,26.09,26.2,26.07,26.18,35800.0,26.09,26.2,26.07,26.18,35800.0
2009-10-30 11:00:00,26.18,26.2,26.07,26.1,17200.0,26.18,26.2,26.07,26.1,17200.0
2009-10-30 11:30:00,26.1,26.16,26.0,26.04,18600.0,26.1,26.16,26.0,26.04,18600.0
2009-10-30 12:00:00,26.06,26.06,25.9,25.93,98800.0,26.06,26.06,25.9,25.93,98800.0
2009-10-30 12:30:00,25.99,26.02,25.82,25.86,38200.0,25.99,26.02,25.82,25.86,38200.0
2009-10-30 13:00:00,25.84,25.89,25.78,25.79,21200.0,25.84,25.89,25.78,25.79,21200.0
2009-10-30 13:30:00,25.8,25.83,25.72,25.81,39400.0,25.8,25.83,25.72,25.81,39400.0
2009-10-30 14:00:00,25.79,25.91,25.79,25.84,13200.0,25.79,25.91,25.79,25.84,13200.0
2009-10-30 14:30:00,25.84,25.84,25.78,25.8,12800.0,25.84,25.84,25.78,25.8,12800.0
2009-10-30 15:00:00,25.8,25.8,25.66,25.68,46800.0,25.8,25.8,25.66,25.68,46800.0
2009-10-30 15:30:00,25.7,25.73,25.56,25.59,86200.0,25.7,25.73,25.56,25.59,86200.0
2009-11-02 09:30:00,25.73,25.73,25.41,25.41,86600.0,25.73,25.73,25.41,25.41,86600.0
2009-11-02 10:00:00,25.45,25.63,25.43,25.58,74600.0,25.45,25.63,25.43,25.58,74600.0
2009-11-02 10:30:00,25.58,25.63,25.5,25.5,39600.0,25.58,25.63,25.5,25.5,39600.0
2009-11-02 11:00:00,25.5,25.63,25.49,25.53,42800.0,25.5,25.63,25.49,25.53,42800.0
2009-11-02 11:30:00,25.52,25.6,25.49,25.57,17600.0,25.52,25.6,25.49,25.57,17600.0
2009-11-02 12:00:00,25.55,25.57,25.5,25.52,24600.0,25.55,25.57,25.5,25.52,24600.0
2009-11-02 12:30:00,25.54,25.55,25.25,25.27,57800.0,25.54,25.55,25.25,25.27,57800.0
2009-11-02 13:00:00,25.24,25.3,25.2,25.28,30200.0,25.24,25.3,25.2,25.28,30200.0
2009-11-02 13:30:00,25.28,25.3,25.15,25.17,41200.0,25.28,25.3,25.15,25.17,41200.0
2009-11-02 14:00:00,25.17,25.32,25.13,25.32,25400.0,25.17,25.32,25.13,25.32,25400.0
2009-11-02 14:30:00,25.32,25.39,25.32,25.34,27200.0,25.32,25.39,25.32,25.34,27200.0
2009-11-02 15:00:00,25.36,25.42,25.28,25.28,63200.0,25.36,25.42,25.28,25.28,63200.0
2009-11-02 15:30:00,25.28,25.45,25.25,25.45,96800.0,25.28,25.45,25.25,25.45,96800.0
2009-11-03 09:30:00,25.4,25.67,25.27,25.34,25200.0,25.4,25.67,25.27,25.34,25200.0
2009-11-03 10:00:00,25.36,25.47,25.27,25.29,33600.0,25.36,25.47,25.27,25.29,33600.0
2009-11-03 10:30:00,25.31,25.45,25.31,25.45,17200.0,25.31,25.45,25.31,25.45,17200.0
2009-11-03 11:00:00,25.45,25.45,25.25,25.27,28000.0,25.45,25.45,25.25,25.27,28000.0
2009-11-03 11:30:00,25.32,25.35,25.24,25.32,17800.0,25.32,25.35,25.24,25.32,17800.0
2009-11-03 12:00:00,25.32,25.37,25.27,25.31,25000.0,25.32,25.37,25.27,25.31,25000.0
2009-11-03 12:30:00,25.31,25.36,25.3,25.34,23800.0,25.31,25.36,25.3,25.34,23800.0
2009-11-03 13:00:00,25.35,25.38,25.28,25.29,16400.0,25.35,25.38,25.28,25.29,16400.0
2009-11-03 13:30:00,25.29,25.36,25.25,25.34,43200.0,25.29,25.36,25.25,25.34,43200.0
2009-11-03 14:00:00,25.35,25.43,25.35,25.38,30600.0,25.35,25.43,25.35,25.38,30600.0
2009-11-03 14:30:00,25.41,25.43,25.29,25.34,40200.0,25.41,25.43,25.29,25.34,40200.0
2009-11-03 15:00:00,25.33,25.36,25.28,25.36,49800.0,25.33,25.36,25.28,25.36,49800.0
2009-11-03 15:30:00,25.36,25.51,25.36,25.47,164800.0,25.36,25.51,25.36,25.47,164800.0
2009-11-04 09:30:00,25.63,25.75,25.5,25.6,17800.0,25.63,25.75,25.5,25.6,17800.0
2009-11-04 10:00:00,25.58,25.83,25.58,25.75,19400.0,25.58,25.83,25.58,25.75,19400.0
2009-11-04 10:30:00,25.75,25.76,25.67,25.72,24200.0,25.75,25.76,25.67,25.72,24200.0
2009-11-04 11:00:00,25.74,25.83,25.7,25.81,14200.0,25.74,25.83,25.7,25.81,14200.0
2009-11-04 11:30:00,25.75,25.77,25.59,25.61,36000.0,25.75,25.77,25.59,25.61,36000.0
2009-11-04 12:00:00,25.62,25.62,25.54,25.57,17000.0,25.62,25.62,25.54,25.57,17000.0
2009-11-04 12:30:00,25.56,25.6,25.54,25.56,16200.0,25.56,25.6,25.54,25.56,16200.0
2009-11-04 13:00:00,25.57,25.61,25.57,25.59,10000.0,25.57,25.61,25.57,25.59,10000.0
2009-11-04 13:30:00,25.59,25.61,25.55,25.55,12400.0,25.59,25.61,25.55,25.55,12400.0
2009-11-04 14:00:00,25.55,25.63,25.32,25.33,39400.0,25.55,25.63,25.32,25.33,39400.0
2009-11-04 14:30:00,25.34,25.54,25.34,25.49,25400.0,25.34,25.54,25.34,25.49,25400.0
2009-11-04 15:00:00,25.51,25.61,25.51,25.58,33000.0,25.51,25.61,25.51,25.58,33000.0
2009-11-04 15:30:00,25.54,25.54,25.3,25.32,59000.0,25.54,25.54,25.3,25.32,59000.0
2009-11-05 09:30:00,25.61,25.7,25.48,25.67,26400.0,25.61,25.7,25.48,25.67,26400.0
2009-11-05 10:00:00,25.63,25.73,25.61,25.72,16000.0,25.63,25.73,25.61,25.72,16000.0
2009-11-05 10:30:00,25.7,25.75,25.68,25.75,36200.0,25.7,25.75,25.68,25.75,36200.0
2009-11-05 11:00:00,25.78,25.81,25.52,25.7,50800.0,25.78,25.81,25.52,25.7,50800.0
2009-11-05 11:30:00,25.7,25.7,25.56,25.57,21400.0,25.7,25.7,25.56,25.57,21400.0
2009-11-05 12:00:00,25.57,25.63,25.52,25.61,16000.0,25.57,25.63,25.52,25.61,16000.0
2009-11-05 12:30:00,25.61,25.63,25.61,25.63,23000.0,25.61,25.63,25.61,25.63,23000.0
2009-11-05 13:00:00,25.63,25.63,25.6,25.63,13600.0,25.63,25.63,25.6,25.63,13600.0
2009-11-05 13:30:00,25.63,25.63,25.55,25.57,34400.0,25.63,25.63,25.55,25.57,34400.0
2009-11-05 14:00:00,25.55,25.63,25.53,25.61,23400.0,25.55,25.63,25.53,25.61,23400.0
2009-11-05 14:30:00,25.62,25.63,25.59,25.59,22800.0,25.62,25.63,25.59,25.59,22800.0
2009-11-05 15:00:00,25.62,25.7,25.61,25.69,20000.0,25.62,25.7,25.61,25.69,20000.0
2009-11-05 15:30:00,25.68,25.81,25.66,25.81,76200.0,25.68,25.81,25.66,25.81,76200.0
2009-11-06 09:30:00,25.72,25.98,25.46,25.96,15600.0,25.72,25.98,25.46,25.96,15600.0
2009-11-06 10:00:00,25.96,26.0,25.83,25.84,20600.0,25.96,26.0,25.83,25.84,20600.0
2009-11-06 10:30:00,25.8,25.8,25.63,25.74,8800.0,25.8,25.8,25.63,25.74,8800.0
2009-11-06 11:00:00,25.74,25.81,25.68,25.69,7600.0,25.74,25.81,25.68,25.69,7600.0
2009-11-06 11:30:00,25.72,25.85,25.71,25.84,11200.0,25.72,25.85,25.71,25.84,11200.0
2009-11-06 12:00:00,25.85,25.89,25.76,25.88,25600.0,25.85,25.89,25.76,25.88,25600.0
2009-11-06 12:30:00,25.86,25.89,25.81,25.85,9200.0,25.86,25.89,25.81,25.85,9200.0
2009-11-06 13:00:00,25.83,25.86,25.82,25.86,6800.0,25.83,25.86,25.82,25.86,6800.0
2009-11-06 13:30:00,25.9,25.92,25.84,25.85,9000.0,25.9,25.92,25.84,25.85,9000.0
2009-11-06 14:00:00,25.83,25.83,25.81,25.83,12800.0,25.83,25.83,25.81,25.83,12800.0
2009-11-06 14:30:00,25.85,25.88,25.8,25.83,6800.0,25.85,25.88,25.8,25.83,6800.0
2009-11-06 15:00:00,25.83,25.92,25.82,25.86,16200.0,25.83,25.92,25.82,25.86,16200.0
2009-11-06 15:30:00,25.86,25.91,25.83,25.9,42800.0,25.86,25.91,25.83,25.9,42800.0
2009-11-09 09:30:00,26.0,26.22,26.0,26.1,16400.0,26.0,26.22,26.0,26.1,16400.0
2009-11-09 10:00:00,26.11,26.2,26.08,26.11,29400.0,26.11,26.2,26.08,26.11,29400.0
2009-11-09 10:30:00,26.09,26.26,26.09,26.25,31400.0,26.09,26.26,26.09,26.25,31400.0
2009-11-09 11:00:00,26.25,26.27,26.16,26.2,42800.0,26.25,26.27,26.16,26.2,42800.0
2009-11-09 11:30:00,26.19,26.22,26.15,26.18,8000.0,26.19,26.22,26.15,26.18,8000.0
2009-11-09 12:00:00,26.18,26.22,26.18,26.21,15000.0,26.18,26.22,26.18,26.21,15000.0
2009-11-09 12:30:00,26.23,26.31,26.23,26.31,8600.0,26.23,26.31,26.23,26.31,8600.0
2009-11-09 13:00:00,26.34,26.34,26.27,26.3,12800.0,26.34,26.34,26.27,26.3,12800.0
2009-11-09 13:30:00,26.31,26.36,26.31,26.32,17600.0,26.31,26.36,26.31,26.32,17600.0
2009-11-09 14:00:00,26.31,26.32,26.26,26.28,12600.0,26.31,26.32,26.26,26.28,12600.0
2009-11-09 14:30:00,26.29,26.33,26.27,26.28,12000.0,26.29,26.33,26.27,26.28,12000.0
2009-11-09 15:00:00,26.29,26.29,26.18,26.18,13600.0,26.29,26.29,26.18,26.18,13600.0
2009-11-09 15:30:00,26.18,26.2,26.11,26.17,53600.0,26.18,26.2,26.11,26.17,53600.0
2009-11-10 09:30:00,25.98,26.31,25.75,26.29,45600.0,25.98,26.31,25.75,26.29,45600.0
2009-11-10 10:00:00,26.29,26.45,26.26,26.45,21200.0,26.29,26.45,26.26,26.45,21200.0
2009-11-10 10:30:00,26.47,26.58,26.42,26.49,36400.0,26.47,26.58,26.42,26.49,36400.0
2009-11-10 11:00:00,26.48,26.48,26.29,26.47,45800.0,26.48,26.48,26.29,26.47,45800.0
2009-11-10 11:30:00,26.46,26.56,26.43,26.5,35000.0,26.46,26.56,26.43,26.5,35000.0
2009-11-10 12:00:00,26.5,26.59,26.49,26.56,19000.0,26.5,26.59,26.49,26.56,19000.0
2009-11-10 12:30:00,26.55,26.67,26.55,26.64,20800.0,26.55,26.67,26.55,26.64,20800.0
2009-11-10 13:00:00,26.63,26.63,26.56,26.59,14600.0,26.63,26.63,26.56,26.59,14600.0
2009-11-10 13:30:00,26.59,26.6,26.57,26.59,16800.0,26.59,26.6,26.57,26.59,16800.0
2009-11-10 14:00:00,26.6,26.61,26.44,26.44,75800.0,26.6,26.61,26.44,26.44,75800.0
2009-11-10 14:30:00,26.45,26.51,26.43,26.47,33400.0,26.45,26.51,26.43,26.47,33400.0
2009-11-10 15:00:00,26.45,26.47,26.36,26.39,47600.0,26.45,26.47,26.36,26.39,47600.0
2009-11-10 15:30:00,26.38,26.41,26.34,26.39,60400.0,26.38,26.41,26.34,26.39,60400.0
2009-11-11 09:30:00,26.43,26.53,26.28,26.37,48600.0,26.43,26.53,26.28,26.37,48600.0
2009-11-11 10:00:00,26.35,26.49,26.32,26.48,12200.0,26.35,26.49,26.32,26.48,12200.0
2009-11-11 10:30:00,26.45,26.5,26.25,26.3,18600.0,26.45,26.5,26.25,26.3,18600.0
2009-11-11 11:00:00,26.3,26.31,26.16,26.25,28400.0,26.3,26.31,26.16,26.25,28400.0
2009-11-11 11:30:00,26.25,26.27,26.11,26.18,20400.0,26.25,26.27,26.11,26.18,20400.0
2009-11-11 12:00:00,26.19,26.24,26.14,26.14,12000.0,26.19,26.24,26.14,26.14,12000.0
2009-11-11 12:30:00,26.15,26.19,26.11,26.14,15600.0,26.15,26.19,26.11,26.14,15600.0
2009-11-11 13:00:00,26.13,26.15,26.13,26.14,8800.0,26.13,26.15,26.13,26.14,8800.0
2009-11-11 13:30:00,26.13,26.13,26.02,26.05,11800.0,26.13,26.13,26.02,26.05,11800.0
2009-11-11 14:00:00,26.04,26.09,26.03,26.08,24800.0,26.04,26.09,26.03,26.08,24800.0
2009-11-11 14:30:00,26.08,26.1,26.06,26.1,13800.0,26.08,26.1,26.06,26.1,13800.0
2009-11-11 15:00:00,26.1,26.19,26.1,26.18,17800.0,26.1,26.19,26.1,26.18,17800.0
2009-11-11 15:30:00,26.22,26.24,26.19,26.24,49800.0,26.22,26.24,26.19,26.24,49800.0
2009-11-12 09:30:00,26.18,26.22,25.9,26.15,23400.0,26.18,26.22,25.9,26.15,23400.0
2009-11-12 10:00:00,26.13,26.15,26.08,26.1,15800.0,26.13,26.15,26.08,26.1,15800.0
2009-11-12 10:30:00,26.1,26.21,26.1,26.16,20800.0,26.1,26.21,26.1,26.16,20800.0
2009-11-12 11:00:00,26.14,26.15,26.0,26.09,11600.0,26.14,26.15,26.0,26.09,11600.0
2009-11-12 11:30:00,26.07,26.07,25.97,26.01,12400.0,26.07,26.07,25.97,26.01,12400.0
2009-11-12 12:00:00,26.02,26.04,26.0,26.03,5000.0,26.02,26.04,26.0,26.03,5000.0
2009-11-12 12:30:00,26.02,26.05,25.98,25.98,9600.0,26.02,26.05,25.98,25.98,9600.0
2009-11-12 13:00:00,25.94,25.94,25.79,25.79,9200.0,25.94,25.94,25.79,25.79,9200.0
2009-11-12 13:30:00,25.81,25.9,25.79,25.86,22800.0,25.81,25.9,25.79,25.86,22800.0
2009-11-12 14:00:00,25.85,25.89,25.71,25.75,35600.0,25.85,25.89,25.71,25.75,35600.0
2009-11-12 14:30:00,25.75,25.75,25.65,25.68,28000.0,25.75,25.75,25.65,25.68,28000.0
2009-11-12 15:00:00,25.71,25.82,25.68,25.81,28800.0,25.71,25.82,25.68,25.81,28800.0
2009-11-12 15:30:00,25.81,25.87,25.75,25.81,61600.0,25.81,25.87,25.75,25.81,61600.0
2009-11-13 09:30:00,25.96,26.05,25.75,25.76,12800.0,25.96,26.05,25.75,25.76,12800.0
2009-11-13 10:00:00,25.75,26.03,25.75,25.97,12800.0,25.75,26.03,25.75,25.97,12800.0
2009-11-13 10:30:00,25.98,26.13,25.93,26.09,9400.0,25.98,26.13,25.93,26.09,9400.0
2009-11-13 11:00:00,26.1,26.16,26.1,26.11,11600.0,26.1,26.16,26.1,26.11,11600.0
2009-11-13 11:30:00,26.14,26.15,26.1,26.13,9600.0,26.14,26.15,26.1,26.13,9600.0
2009-11-13 12:00:00,26.11,26.3,26.11,26.29,17000.0,26.11,26.3,26.11,26.29,17000.0
2009-11-13 12:30:00,26.25,26.35,26.25,26.35,7400.0,26.25,26.35,26.25,26.35,7400.0
2009-11-13 13:00:00,26.36,26.36,26.29,26.31,8600.0,26.36,26.36,26.29,26.31,8600.0
2009-11-13 13:30:00,26.32,26.33,26.21,26.21,9400.0,26.32,26.33,26.21,26.21,9400.0
2009-11-13 14:00:00,26.21,26.29,26.21,26.21,10200.0,26.21,26.29,26.21,26.21,10200.0
2009-11-13 14:30:00,26.2,26.2,26.05,26.05,9200.0,26.2,26.2,26.05,26.05,9200.0
2009-11-13 15:00:00,26.05,26.11,26.01,26.07,17400.0,26.05,26.11,26.01,26.07,17400.0
2009-11-13 15:30:00,26.07,26.14,26.03,26.13,26600.0,26.07,26.14,26.03,26.13,26600.0
2009-11-16 09:30:00,26.06,26.5,25.94,26.46,24200.0,26.06,26.5,25.94,26.46,24200.0
2009-11-16 10:00:00,26.48,26.53,26.4,26.52,31600.0,26.48,26.53,26.4,26.52,31600.0
2009-11-16 10:30:00,26.46,26.6,26.46,26.54,15200.0,26.46,26.6,26.46,26.54,15200.0
2009-11-16 11:00:00,26.55,26.63,26.52,26.63,10600.0,26.55,26.63,26.52,26.63,10600.0
2009-11-16 11:30:00,26.64,26.72,26.62,26.66,11200.0,26.64,26.72,26.62,26.66,11200.0
2009-11-16 12:00:00,26.66,26.73,26.58,26.59,14800.0,26.66,26.73,26.58,26.59,14800.0
2009-11-16 12:30:00,26.57,26.64,26.53,26.62,10000.0,26.57,26.64,26.53,26.62,10000.0
2009-11-16 13:00:00,26.63,26.66,26.56,26.57,19800.0,26.63,26.66,26.56,26.57,19800.0
2009-11-16 13:30:00,26.59,26.65,26.55,26.61,29400.0,26.59,26.65,26.55,26.61,29400.0
2009-11-16 14:00:00,26.64,26.72,26.64,26.68,40800.0,26.64,26.72,26.64,26.68,40800.0
2009-11-16 14:30:00,26.7,26.74,26.64,26.7,10600.0,26.7,26.74,26.64,26.7,10600.0
2009-11-16 15:00:00,26.69,26.69,26.49,26.53,16400.0,26.69,26.69,26.49,26.53,16400.0
2009-11-16 15:30:00,26.52,26.58,26.48,26.57,24400.0,26.52,26.58,26.48,26.57,24400.0
2009-11-17 09:30:00,26.33,26.58,26.2,26.4,24600.0,26.33,26.58,26.2,26.4,24600.0
2009-11-17 10:00:00,26.43,26.57,26.43,26.49,27200.0,26.43,26.57,26.43,26.49,27200.0
2009-11-17 10:30:00,26.49,26.5,26.45,26.5,11400.0,26.49,26.5,26.45,26.5,11400.0
2009-11-17 11:00:00,26.5,26.53,26.41,26.42,10600.0,26.5,26.53,26.41,26.42,10600.0
2009-11-17 11:30:00,26.42,26.53,26.4,26.51,16000.0,26.42,26.53,26.4,26.51,16000.0
2009-11-17 12:00:00,26.48,26.54,26.48,26.54,11600.0,26.48,26.54,26.48,26.54,11600.0
2009-11-17 12:30:00,26.54,26.59,26.52,26.56,8800.0,26.54,26.59,26.52,26.56,8800.0
2009-11-17 13:00:00,26.56,26.57,26.46,26.49,31200.0,26.56,26.57,26.46,26.49,31200.0
2009-11-17 13:30:00,26.49,26.55,26.48,26.53,18000.0,26.49,26.55,26.48,26.53,18000.0
2009-11-17 14:00:00,26.54,26.57,26.48,26.55,5600.0,26.54,26.57,26.48,26.55,5600.0
2009-11-17 14:30:00,26.53,26.56,26.52,26.53,9000.0,26.53,26.56,26.52,26.53,9000.0
2009-11-17 15:00:00,26.54,26.6,26.53,26.6,28600.0,26.54,26.6,26.53,26.6,28600.0
2009-11-17 15:30:00,26.59,26.66,26.57,26.66,36400.0,26.59,26.66,26.57,26.66,36400.0
2009-11-18 09:30:00,26.58,26.67,26.37,26.43,21200.0,26.58,26.67,26.37,26.43,21200.0
2009-11-18 10:00:00,26.43,26.47,26.24,26.31,36800.0,26.43,26.47,26.24,26.31,36800.0
2009-11-18 10:30:00,26.31,26.33,26.25,26.33,24800.0,26.31,26.33,26.25,26.33,24800.0
2009-11-18 11:00:00,26.36,26.38,26.22,26.31,10600.0,26.36,26.38,26.22,26.31,10600.0
2009-11-18 11:30:00,26.32,26.33,26.27,26.27,7400.0,26.32,26.33,26.27,26.27,7400.0
2009-11-18 12:00:00,26.27,26.31,26.26,26.3,13600.0,26.27,26.31,26.26,26.3,13600.0
2009-11-18 12:30:00,26.31,26.36,26.31,26.32,9800.0,26.31,26.36,26.31,26.32,9800.0
2009-11-18 13:00:00,26.32,26.33,26.24,26.25,19200.0,26.32,26.33,26.24,26.25,19200.0
2009-11-18 13:30:00,26.26,26.4,26.26,26.4,15200.0,26.26,26.4,26.26,26.4,15200.0
2009-11-18 14:00:00,26.4,26.49,26.4,26.49,9200.0,26.4,26.49,26.4,26.49,9200.0
2009-11-18 14:30:00,26.48,26.48,26.34,26.35,16200.0,26.48,26.48,26.34,26.35,16200.0
2009-11-18 15:00:00,26.35,26.43,26.35,26.41,26000.0,26.35,26.43,26.35,26.41,26000.0
2009-11-18 15:30:00,26.41,26.48,26.4,26.43,54600.0,26.41,26.48,26.4,26.43,54600.0
2009-11-19 09:30:00,26.19,26.32,25.58,25.58,61600.0,26.19,26.32,25.58,25.58,61600.0
2009-11-19 10:00:00,25.55,25.71,25.43,25.7,46600.0,25.55,25.71,25.43,25.7,46600.0
2009-11-19 10:30:00,25.7,25.71,25.46,25.52,19200.0,25.7,25.71,25.46,25.52,19200.0
2009-11-19 11:00:00,25.5,25.51,25.41,25.45,14200.0,25.5,25.51,25.41,25.45,14200.0
2009-11-19 11:30:00,25.47,25.47,25.3,25.33,40600.0,25.47,25.47,25.3,25.33,40600.0
2009-11-19 12:00:00,25.34,25.49,25.29,25.49,45000.0,25.34,25.49,25.29,25.49,45000.0
2009-11-19 12:30:00,25.53,25.58,25.5,25.51,17800.0,25.53,25.58,25.5,25.51,17800.0
2009-11-19 13:00:00,25.52,25.56,25.5,25.5,11800.0,25.52,25.56,25.5,25.5,11800.0
2009-11-19 13:30:00,25.5,25.54,25.48,25.54,30800.0,25.5,25.54,25.48,25.54,30800.0
2009-11-19 14:00:00,25.53,25.54,25.5,25.51,14400.0,25.53,25.54,25.5,25.51,14400.0
2009-11-19 14:30:00,25.5,25.56,25.5,25.55,12400.0,25.5,25.56,25.5,25.55,12400.0
2009-11-19 15:00:00,25.56,25.65,25.5,25.65,29600.0,25.56,25.65,25.5,25.65,29600.0
2009-11-19 15:30:00,25.64,25.81,25.63,25.73,75800.0,25.64,25.81,25.63,25.73,75800.0
2009-11-20 09:30:00,25.51,25.58,25.16,25.55,100000.0,25.51,25.58,25.16,25.55,100000.0
2009-11-20 10:00:00,25.57,25.59,25.49,25.52,9400.0,25.57,25.59,25.49,25.52,9400.0
2009-11-20 10:30:00,25.54,25.57,25.43,25.47,20600.0,25.54,25.57,25.43,25.47,20600.0
2009-11-20 11:00:00,25.47,25.54,25.43,25.44,13200.0,25.47,25.54,25.43,25.44,13200.0
2009-11-20 11:30:00,25.44,25.5,25.41,25.41,11400.0,25.44,25.5,25.41,25.41,11400.0
2009-11-20 12:00:00,25.41,25.47,25.36,25.4,28400.0,25.41,25.47,25.36,25.4,28400.0
2009-11-20 12:30:00,25.4,25.4,25.33,25.35,9800.0,25.4,25.4,25.33,25.35,9800.0
2009-11-20 13:00:00,25.34,25.39,25.33,25.37,4800.0,25.34,25.39,25.33,25.37,4800.0
2009-11-20 13:30:00,25.38,25.4,25.35,25.36,5800.0,25.38,25.4,25.35,25.36,5800.0
2009-11-20 14:00:00,25.41,25.42,25.36,25.4,8800.0,25.41,25.42,25.36,25.4,8800.0
2009-11-20 14:30:00,25.39,25.45,25.37,25.37,6800.0,25.39,25.45,25.37,25.37,6800.0
2009-11-20 15:00:00,25.39,25.43,25.38,25.43,11600.0,25.39,25.43,25.38,25.43,11600.0
2009-11-20 15:30:00,25.43,25.48,25.37,25.37,31800.0,25.43,25.48,25.37,25.37,31800.0
2009-11-23 09:30:00,25.55,26.04,25.46,25.84,112200.0,25.55,26.04,25.46,25.84,112200.0
2009-11-23 10:00:00,25.84,26.1,25.84,25.84,21200.0,25.84,26.1,25.84,25.84,21200.0
2009-11-23 10:30:00,25.86,25.86,25.65,25.69,33200.0,25.86,25.86,25.65,25.69,33200.0
2009-11-23 11:00:00,25.65,25.73,25.65,25.68,13000.0,25.65,25.73,25.65,25.68,13000.0
2009-11-23 11:30:00,25.68,25.73,25.67,25.67,14200.0,25.68,25.73,25.67,25.67,14200.0
2009-11-23 12:00:00,25.67,25.67,25.63,25.64,4800.0,25.67,25.67,25.63,25.64,4800.0
2009-11-23 12:30:00,25.63,25.63,25.52,25.62,9000.0,25.63,25.63,25.52,25.62,9000.0
2009-11-23 13:00:00,25.63,25.63,25.57,25.59,7600.0,25.63,25.63,25.57,25.59,7600.0
2009-11-23 13:30:00,25.61,25.67,25.59,25.65,8400.0,25.61,25.67,25.59,25.65,8400.0
2009-11-23 14:00:00,25.64,25.66,25.5,25.5,14400.0,25.64,25.66,25.5,25.5,14400.0
2009-11-23 14:30:00,25.53,25.59,25.5,25.53,39600.0,25.53,25.59,25.5,25.53,39600.0
2009-11-23 15:00:00,25.53,25.64,25.53,25.62,28200.0,25.53,25.64,25.53,25.62,28200.0
2009-11-23 15:30:00,25.65,25.68,25.57,25.61,30400.0,25.65,25.68,25.57,25.61,30400.0
2009-11-24 09:30:00,25.68,25.92,25.5,25.56,86600.0,25.68,25.92,25.5,25.56,86600.0
2009-11-24 10:00:00,25.58,25.79,25.55,25.56,52200.0,25.58,25.79,25.55,25.56,52200.0
2009-11-24 10:30:00,25.56,25.66,25.51,25.66,29200.0,25.56,25.66,25.51,25.66,29200.0
2009-11-24 11:00:00,25.6,25.65,25.48,25.48,28200.0,25.6,25.65,25.48,25.48,28200.0
2009-11-24 11:30:00,25.49,25.56,25.43,25.5,34600.0,25.49,25.56,25.43,25.5,34600.0
2009-11-24 12:00:00,25.51,25.53,25.43,25.45,30200.0,25.51,25.53,25.43,25.45,30200.0
2009-11-24 12:30:00,25.43,25.48,25.41,25.45,32600.0,25.43,25.48,25.41,25.45,32600.0
2009-11-24 13:00:00,25.46,25.5,25.45,25.46,19600.0,25.46,25.5,25.45,25.46,19600.0
2009-11-24 13:30:00,25.45,25.47,25.37,25.38,34400.0,25.45,25.47,25.37,25.38,34400.0
2009-11-24 14:00:00,25.39,25.41,25.35,25.36,39200.0,25.39,25.41,25.35,25.36,39200.0
2009-11-24 14:30:00,25.36,25.37,25.34,25.36,62200.0,25.36,25.37,25.34,25.36,62200.0
2009-11-24 15:00:00,25.36,25.4,25.35,25.36,85400.0,25.36,25.4,25.35,25.36,85400.0
2009-11-24 15:30:00,25.36,25.39,25.29,25.32,124200.0,25.36,25.39,25.29,25.32,124200.0
2009-11-25 09:30:00,25.33,25.5,25.14,25.3,141600.0,25.33,25.5,25.14,25.3,141600.0
2009-11-25 10:00:00,25.33,25.33,25.28,25.3,105600.0,25.33,25.33,25.28,25.3,105600.0
2009-11-25 10:30:00,25.31,25.4,25.28,25.35,77400.0,25.31,25.4,25.28,25.35,77400.0
2009-11-25 11:00:00,25.35,25.47,25.33,25.39,63600.0,25.35,25.47,25.33,25.39,63600.0
2009-11-25 11:30:00,25.42,25.44,25.38,25.43,114000.0,25.42,25.44,25.38,25.43,114000.0
2009-11-25 12:00:00,25.43,25.46,25.39,25.42,43400.0,25.43,25.46,25.39,25.42,43400.0
2009-11-25 12:30:00,25.42,25.43,25.36,25.4,33200.0,25.42,25.43,25.36,25.4,33200.0
2009-11-25 13:00:00,25.4,25.43,25.35,25.41,40400.0,25.4,25.43,25.35,25.41,40400.0
2009-11-25 13:30:00,25.42,25.44,25.4,25.43,41800.0,25.42,25.44,25.4,25.43,41800.0
2009-11-25 14:00:00,25.42,25.43,25.4,25.42,54400.0,25.42,25.43,25.4,25.42,54400.0
2009-11-25 14:30:00,25.42,25.43,25.39,25.4,31400.0,25.42,25.43,25.39,25.4,31400.0
2009-11-25 15:00:00,25.41,25.42,25.39,25.4,59600.0,25.41,25.42,25.39,25.4,59600.0
2009-11-25 15:30:00,25.41,25.5,25.41,25.43,100800.0,25.41,25.5,25.41,25.43,100800.0
2009-11-27 09:30:00,25.04,25.2,24.63,24.92,72400.0,25.04,25.2,24.63,24.92,72400.0
2009-11-27 10:00:00,24.96,25.08,24.91,25.04,80600.0,24.96,25.08,24.91,25.04,80600.0
2009-11-27 10:30:00,25.03,25.04,24.92,25.03,71800.0,25.03,25.04,24.92,25.03,71800.0
2009-11-27 11:00:00,25.03,25.17,24.96,25.16,92000.0,25.03,25.17,24.96,25.16,92000.0
2009-11-27 11:30:00,25.18,25.36,25.18,25.25,41600.0,25.18,25.36,25.18,25.25,41600.0
2009-11-27 12:00:00,25.3,25.35,25.29,25.29,13400.0,25.3,25.35,25.29,25.29,13400.0
2009-11-27 12:30:00,25.3,25.48,25.28,25.46,107400.0,25.3,25.48,25.28,25.46,107400.0
2009-11-27 13:00:00,25.46,25.46,25.46,25.46,35200.0,25.46,25.46,25.46,25.46,35200.0
2009-11-27 13:30:00,25.46,25.46,25.46,25.46,200.0,25.46,25.46,25.46,25.46,200.0
2009-11-27 14:00:00,25.46,25.46,25.46,25.46,0.0,25.46,25.46,25.46,25.46,0.0
2009-11-27 14:30:00,25.46,25.46,25.46,25.46,0.0,25.46,25.46,25.46,25.46,0.0
2009-11-27 15:00:00,25.46,25.46,25.46,25.46,0.0,25.46,25.46,25.46,25.46,0.0
2009-11-27 15:30:00,25.46,25.46,25.46,25.46,0.0,25.46,25.46,25.46,25.46,0.0
2009-11-30 09:30:00,25.4,25.49,25.03,25.03,81000.0,25.4,25.49,25.03,25.03,81000.0
2009-11-30 10:00:00,25.03,25.05,24.83,25.01,89400.0,25.03,25.05,24.83,25.01,89400.0
2009-11-30 10:30:00,25.01,25.14,25.01,25.09,20800.0,25.01,25.14,25.01,25.09,20800.0
2009-11-30 11:00:00,25.09,25.11,25.05,25.07,44200.0,25.09,25.11,25.05,25.07,44200.0
2009-11-30 11:30:00,25.07,25.07,24.97,25.03,62200.0,25.07,25.07,24.97,25.03,62200.0
2009-11-30 12:00:00,25.03,25.06,24.98,25.02,49600.0,25.03,25.06,24.98,25.02,49600.0
2009-11-30 12:30:00,25.03,25.04,24.93,24.98,44000.0,25.03,25.04,24.93,24.98,44000.0
2009-11-30 13:00:00,24.97,25.0,24.93,25.0,59400.0,24.97,25.0,24.93,25.0,59400.0
2009-11-30 13:30:00,25.0,25.02,24.96,25.02,46200.0,25.0,25.02,24.96,25.02,46200.0
2009-11-30 14:00:00,25.02,25.02,24.95,24.96,62000.0,25.02,25.02,24.95,24.96,62000.0
2009-11-30 14:30:00,24.95,25.0,24.94,24.96,70800.0,24.95,25.0,24.94,24.96,70800.0
2009-11-30 15:00:00,24.96,25.0,24.94,24.96,88400.0,24.96,25.0,24.94,24.96,88400.0
2009-11-30 15:30:00,24.98,25.09,24.97,25.02,68600.0,24.98,25.09,24.97,25.02,68600.0
2009-12-01 09:30:00,25.24,25.47,24.98,25.26,33200.0,25.24,25.47,24.98,25.26,33200.0
2009-12-01 10:00:00,25.25,25.36,25.18,25.31,83800.0,25.25,25.36,25.18,25.31,83800.0
2009-12-01 10:30:00,25.33,25.42,25.32,25.33,55000.0,25.33,25.42,25.32,25.33,55000.0
2009-12-01 11:00:00,25.35,25.47,25.35,25.45,53200.0,25.35,25.47,25.35,25.45,53200.0
2009-12-01 11:30:00,25.45,25.59,25.41,25.58,64600.0,25.45,25.59,25.41,25.58,64600.0
2009-12-01 12:00:00,25.57,25.61,25.53,25.58,81400.0,25.57,25.61,25.53,25.58,81400.0
2009-12-01 12:30:00,25.6,25.64,25.56,25.57,45600.0,25.6,25.64,25.56,25.57,45600.0
2009-12-01 13:00:00,25.58,25.58,25.43,25.43,38400.0,25.58,25.58,25.43,25.43,38400.0
2009-12-01 13:30:00,25.43,25.46,25.38,25.4,34200.0,25.43,25.46,25.38,25.4,34200.0
2009-12-01 14:00:00,25.42,25.42,25.36,25.41,15400.0,25.42,25.42,25.36,25.41,15400.0
2009-12-01 14:30:00,25.41,25.42,25.31,25.34,18000.0,25.41,25.42,25.31,25.34,18000.0
2009-12-01 15:00:00,25.34,25.36,25.3,25.32,37000.0,25.34,25.36,25.3,25.32,37000.0
2009-12-01 15:30:00,25.3,25.42,25.25,25.38,90200.0,25.3,25.42,25.25,25.38,90200.0
2009-12-02 09:30:00,25.07,25.57,24.74,25.45,84800.0,25.07,25.57,24.74,25.45,84800.0
2009-12-02 10:00:00,25.47,25.61,25.45,25.56,43000.0,25.47,25.61,25.45,25.56,43000.0
2009-12-02 10:30:00,25.54,25.58,25.48,25.5,32800.0,25.54,25.58,25.48,25.5,32800.0
2009-12-02 11:00:00,25.5,25.53,25.42,25.49,75000.0,25.5,25.53,25.42,25.49,75000.0
2009-12-02 11:30:00,25.49,25.56,25.46,25.52,74400.0,25.49,25.56,25.46,25.52,74400.0
2009-12-02 12:00:00,25.52,25.59,25.49,25.57,55200.0,25.52,25.59,25.49,25.57,55200.0
2009-12-02 12:30:00,25.57,25.65,25.52,25.6,52200.0,25.57,25.65,25.52,25.6,52200.0
2009-12-02 13:00:00,25.61,25.75,25.61,25.72,37400.0,25.61,25.75,25.61,25.72,37400.0
2009-12-02 13:30:00,25.73,25.76,25.7,25.75,28000.0,25.73,25.76,25.7,25.75,28000.0
2009-12-02 14:00:00,25.76,25.78,25.66,25.68,19400.0,25.76,25.78,25.66,25.68,19400.0
2009-12-02 14:30:00,25.67,25.68,25.64,25.65,29200.0,25.67,25.68,25.64,25.65,29200.0
2009-12-02 15:00:00,25.65,25.68,25.63,25.68,33600.0,25.65,25.68,25.63,25.68,33600.0
2009-12-02 15:30:00,25.68,25.72,25.64,25.69,51200.0,25.68,25.72,25.64,25.69,51200.0
2009-12-03 09:30:00,25.71,25.99,25.65,25.78,26000.0,25.71,25.99,25.65,25.78,26000.0
2009-12-03 10:00:00,25.79,25.79,25.62,25.66,47400.0,25.79,25.79,25.62,25.66,47400.0
2009-12-03 10:30:00,25.67,25.81,25.67,25.78,59000.0,25.67,25.81,25.67,25.78,59000.0
2009-12-03 11:00:00,25.78,25.84,25.77,25.84,29800.0,25.78,25.84,25.77,25.84,29800.0
2009-12-03 11:30:00,25.83,25.86,25.79,25.83,79200.0,25.83,25.86,25.79,25.83,79200.0
2009-12-03 12:00:00,25.83,25.96,25.83,25.96,60800.0,25.83,25.96,25.83,25.96,60800.0
2009-12-03 12:30:00,25.95,25.97,25.93,25.95,42200.0,25.95,25.97,25.93,25.95,42200.0
2009-12-03 13:00:00,25.96,25.96,25.89,25.93,99400.0,25.96,25.96,25.89,25.93,99400.0
2009-12-03 13:30:00,25.93,25.95,25.9,25.93,64200.0,25.93,25.95,25.9,25.93,64200.0
2009-12-03 14:00:00,25.93,25.97,25.93,25.97,29400.0,25.93,25.97,25.93,25.97,29400.0
2009-12-03 14:30:00,25.97,26.03,25.96,25.99,39000.0,25.97,26.03,25.96,25.99,39000.0
2009-12-03 15:00:00,25.99,26.0,25.91,25.93,37800.0,25.99,26.0,25.91,25.93,37800.0
2009-12-03 15:30:00,25.92,25.93,25.71,25.72,114200.0,25.92,25.93,25.71,25.72,114200.0
2009-12-04 09:30:00,25.85,26.46,25.85,26.4,83400.0,25.85,26.46,25.85,26.4,83400.0
2009-12-04 10:00:00,26.41,26.45,26.34,26.37,95000.0,26.41,26.45,26.34,26.37,95000.0
2009-12-04 10:30:00,26.35,26.42,26.28,26.31,75600.0,26.35,26.42,26.28,26.31,75600.0
2009-12-04 11:00:00,26.29,26.35,26.23,26.24,58400.0,26.29,26.35,26.23,26.24,58400.0
2009-12-04 11:30:00,26.24,26.33,25.93,26.0,69200.0,26.24,26.33,25.93,26.0,69200.0
2009-12-04 12:00:00,26.0,26.12,25.97,26.12,71400.0,26.0,26.12,25.97,26.12,71400.0
2009-12-04 12:30:00,26.11,26.18,26.11,26.17,14200.0,26.11,26.18,26.11,26.17,14200.0
2009-12-04 13:00:00,26.16,26.19,26.11,26.11,30600.0,26.16,26.19,26.11,26.11,30600.0
2009-12-04 13:30:00,26.13,26.15,26.04,26.04,34400.0,26.13,26.15,26.04,26.04,34400.0
2009-12-04 14:00:00,26.06,26.07,25.98,26.0,32800.0,26.06,26.07,25.98,26.0,32800.0
2009-12-04 14:30:00,26.01,26.16,26.0,26.16,22400.0,26.01,26.16,26.0,26.16,22400.0
2009-12-04 15:00:00,26.13,26.25,26.09,26.21,56800.0,26.13,26.25,26.09,26.21,56800.0
2009-12-04 15:30:00,26.21,26.28,26.11,26.21,53400.0,26.21,26.28,26.11,26.21,53400.0
2009-12-07 09:30:00,26.09,26.48,26.0,26.36,60800.0,26.09,26.48,26.0,26.36,60800.0
2009-12-07 10:00:00,26.36,26.36,26.22,26.23,44800.0,26.36,26.36,26.22,26.23,44800.0
2009-12-07 10:30:00,26.25,26.3,26.16,26.16,39200.0,26.25,26.3,26.16,26.16,39200.0
2009-12-07 11:00:00,26.15,26.19,26.1,26.18,56000.0,26.15,26.19,26.1,26.18,56000.0
2009-12-07 11:30:00,26.17,26.21,26.16,26.2,48800.0,26.17,26.21,26.16,26.2,48800.0
2009-12-07 12:00:00,26.2,26.22,26.17,26.2,38400.0,26.2,26.22,26.17,26.2,38400.0
2009-12-07 12:30:00,26.18,26.22,26.14,26.16,36800.0,26.18,26.22,26.14,26.16,36800.0
2009-12-07 13:00:00,26.17,26.17,26.12,26.15,27800.0,26.17,26.17,26.12,26.15,27800.0
2009-12-07 13:30:00,26.15,26.16,26.11,26.13,14600.0,26.15,26.16,26.11,26.13,14600.0
2009-12-07 14:00:00,26.14,26.17,26.14,26.17,16200.0,26.14,26.17,26.14,26.17,16200.0
2009-12-07 14:30:00,26.17,26.17,26.08,26.11,14200.0,26.17,26.17,26.08,26.11,14200.0
2009-12-07 15:00:00,26.11,26.17,26.08,26.11,38400.0,26.11,26.17,26.08,26.11,38400.0
2009-12-07 15:30:00,26.11,26.13,26.06,26.07,49600.0,26.11,26.13,26.06,26.07,49600.0
2009-12-08 09:30:00,25.92,26.07,25.55,25.57,104400.0,25.92,26.07,25.55,25.57,104400.0
2009-12-08 10:00:00,25.55,25.61,25.52,25.53,59400.0,25.55,25.61,25.52,25.53,59400.0
2009-12-08 10:30:00,25.53,25.6,25.5,25.56,27800.0,25.53,25.6,25.5,25.56,27800.0
2009-12-08 11:00:00,25.55,25.79,25.5,25.75,48800.0,25.55,25.79,25.5,25.75,48800.0
2009-12-08 11:30:00,25.78,25.9,25.75,25.85,24400.0,25.78,25.9,25.75,25.85,24400.0
2009-12-08 12:00:00,25.88,25.95,25.87,25.93,26400.0,25.88,25.95,25.87,25.93,26400.0
2009-12-08 12:30:00,25.92,26.02,25.89,26.02,14800.0,25.92,26.02,25.89,26.02,14800.0
2009-12-08 13:00:00,26.02,26.07,26.0,26.01,22600.0,26.02,26.07,26.0,26.01,22600.0
2009-12-08 13:30:00,26.04,26.11,26.03,26.09,12000.0,26.04,26.11,26.03,26.09,12000.0
2009-12-08 14:00:00,26.09,26.14,26.03,26.09,23800.0,26.09,26.14,26.03,26.09,23800.0
2009-12-08 14:30:00,26.09,26.14,25.97,25.97,49800.0,26.09,26.14,25.97,25.97,49800.0
2009-12-08 15:00:00,25.99,25.99,25.91,25.95,23000.0,25.99,25.99,25.91,25.95,23000.0
2009-12-08 15:30:00,25.97,25.99,25.82,25.92,132400.0,25.97,25.99,25.82,25.92,132400.0
2009-12-09 09:30:00,25.73,26.16,25.72,25.72,65000.0,25.73,26.16,25.72,25.72,65000.0
2009-12-09 10:00:00,25.72,25.81,25.69,25.73,60800.0,25.72,25.81,25.69,25.73,60800.0
2009-12-09 10:30:00,25.77,25.93,25.74,25.88,23800.0,25.77,25.93,25.74,25.88,23800.0
2009-12-09 11:00:00,25.88,25.95,25.88,25.93,35400.0,25.88,25.95,25.88,25.93,35400.0
2009-12-09 11:30:00,25.92,25.98,25.86,25.86,39000.0,25.92,25.98,25.86,25.86,39000.0
2009-12-09 12:00:00,25.86,25.88,25.7,25.75,44400.0,25.86,25.88,25.7,25.75,44400.0
2009-12-09 12:30:00,25.75,25.79,25.71,25.76,27400.0,25.75,25.79,25.71,25.76,27400.0
2009-12-09 13:00:00,25.75,25.78,25.71,25.75,23600.0,25.75,25.78,25.71,25.75,23600.0
2009-12-09 13:30:00,25.76,25.76,25.7,25.71,38600.0,25.76,25.76,25.7,25.71,38600.0
2009-12-09 14:00:00,25.72,25.76,25.68,25.68,16200.0,25.72,25.76,25.68,25.68,16200.0
2009-12-09 14:30:00,25.68,25.78,25.68,25.73,17400.0,25.68,25.78,25.68,25.73,17400.0
2009-12-09 15:00:00,25.73,25.86,25.73,25.83,13400.0,25.73,25.86,25.73,25.83,13400.0
2009-12-09 15:30:00,25.84,25.85,25.76,25.76,41800.0,25.84,25.85,25.76,25.76,41800.0
2009-12-10 09:30:00,25.95,26.33,25.88,26.25,24000.0,25.95,26.33,25.88,26.25,24000.0
2009-12-10 10:00:00,26.26,26.28,26.03,26.17,51000.0,26.26,26.28,26.03,26.17,51000.0
2009-12-10 10:30:00,26.16,26.22,26.05,26.22,40000.0,26.16,26.22,26.05,26.22,40000.0
2009-12-10 11:00:00,26.19,26.31,26.17,26.25,36200.0,26.19,26.31,26.17,26.25,36200.0
2009-12-10 11:30:00,26.25,26.3,26.2,26.27,22000.0,26.25,26.3,26.2,26.27,22000.0
2009-12-10 12:00:00,26.28,26.28,26.15,26.17,17200.0,26.28,26.28,26.15,26.17,17200.0
2009-12-10 12:30:00,26.17,26.26,26.16,26.25,3800.0,26.17,26.26,26.16,26.25,3800.0
2009-12-10 13:00:00,26.24,26.24,26.13,26.15,25400.0,26.24,26.24,26.13,26.15,25400.0
2009-12-10 13:30:00,26.13,26.15,26.11,26.11,18400.0,26.13,26.15,26.11,26.11,18400.0
2009-12-10 14:00:00,26.11,26.17,26.11,26.17,28800.0,26.11,26.17,26.11,26.17,28800.0
2009-12-10 14:30:00,26.16,26.17,26.13,26.13,11000.0,26.16,26.17,26.13,26.13,11000.0
2009-12-10 15:00:00,26.13,26.13,25.98,25.99,27200.0,26.13,26.13,25.98,25.99,27200.0
2009-12-10 15:30:00,25.99,26.05,25.97,26.0,37200.0,25.99,26.05,25.97,26.0,37200.0
2009-12-11 09:30:00,26.2,26.2,25.65,26.04,14200.0,26.2,26.2,25.65,26.04,14200.0
2009-12-11 10:00:00,26.04,26.05,25.98,26.02,13200.0,26.04,26.05,25.98,26.02,13200.0
2009-12-11 10:30:00,26.02,26.07,26.01,26.03,33000.0,26.02,26.07,26.01,26.03,33000.0
2009-12-11 11:00:00,26.03,26.03,25.92,25.94,9400.0,26.03,26.03,25.92,25.94,9400.0
2009-12-11 11:30:00,25.94,25.94,25.88,25.89,19800.0,25.94,25.94,25.88,25.89,19800.0
2009-12-11 12:00:00,25.9,25.93,25.9,25.92,10000.0,25.9,25.93,25.9,25.92,10000.0
2009-12-11 12:30:00,25.92,26.04,25.9,26.0,14200.0,25.92,26.04,25.9,26.0,14200.0
2009-12-11 13:00:00,26.0,26.0,25.91,25.92,15200.0,26.0,26.0,25.91,25.92,15200.0
2009-12-11 13:30:00,25.95,26.04,25.95,26.04,7200.0,25.95,26.04,25.95,26.04,7200.0
2009-12-11 14:00:00,26.04,26.04,26.0,26.03,7200.0,26.04,26.04,26.0,26.03,7200.0
2009-12-11 14:30:00,26.0,26.03,26.0,26.0,10000.0,26.0,26.03,26.0,26.0,10000.0
2009-12-11 15:00:00,25.99,26.07,25.99,26.04,23400.0,25.99,26.07,25.99,26.04,23400.0
2009-12-11 15:30:00,26.04,26.08,25.98,26.08,55200.0,26.04,26.08,25.98,26.08,55200.0
2009-12-14 09:30:00,25.88,26.04,25.71,25.86,35400.0,25.88,26.04,25.71,25.86,35400.0
2009-12-14 10:00:00,25.86,25.98,25.81,25.92,29800.0,25.86,25.98,25.81,25.92,29800.0
2009-12-14 10:30:00,25.93,26.11,25.93,26.11,16200.0,25.93,26.11,25.93,26.11,16200.0
2009-12-14 11:00:00,26.11,26.15,26.05,26.15,14600.0,26.11,26.15,26.05,26.15,14600.0
2009-12-14 11:30:00,26.15,26.16,26.12,26.14,16800.0,26.15,26.16,26.12,26.14,16800.0
2009-12-14 12:00:00,26.13,26.23,26.13,26.23,14200.0,26.13,26.23,26.13,26.23,14200.0
2009-12-14 12:30:00,26.24,26.28,26.21,26.23,14200.0,26.24,26.28,26.21,26.23,14200.0
2009-12-14 13:00:00,26.24,26.25,26.2,26.2,8800.0,26.24,26.25,26.2,26.2,8800.0
2009-12-14 13:30:00,26.2,26.21,26.15,26.2,10200.0,26.2,26.21,26.15,26.2,10200.0
2009-12-14 14:00:00,26.21,26.26,26.21,26.22,15800.0,26.21,26.26,26.21,26.22,15800.0
2009-12-14 14:30:00,26.23,26.29,26.23,26.25,11600.0,26.23,26.29,26.23,26.25,11600.0
2009-12-14 15:00:00,26.25,26.27,26.24,26.26,21200.0,26.25,26.27,26.24,26.26,21200.0
2009-12-14 15:30:00,26.26,26.3,26.25,26.27,45000.0,26.26,26.3,26.25,26.27,45000.0
2009-12-15 09:30:00,26.18,26.34,25.99,26.31,32600.0,26.18,26.34,25.99,26.31,32600.0
2009-12-15 10:00:00,26.32,26.39,26.27,26.32,31000.0,26.32,26.39,26.27,26.32,31000.0
2009-12-15 10:30:00,26.32,26.35,26.3,26.34,25600.0,26.32,26.35,26.3,26.34,25600.0
2009-12-15 11:00:00,26.35,26.36,26.22,26.25,37400.0,26.35,26.36,26.22,26.25,37400.0
2009-12-15 11:30:00,26.27,26.31,26.26,26.31,11400.0,26.27,26.31,26.26,26.31,11400.0
2009-12-15 12:00:00,26.31,26.31,26.25,26.28,14800.0,26.31,26.31,26.25,26.28,14800.0
2009-12-15 12:30:00,26.29,26.31,26.26,26.3,5000.0,26.29,26.31,26.26,26.3,5000.0
2009-12-15 13:00:00,26.3,26.31,26.27,26.3,12400.0,26.3,26.31,26.27,26.3,12400.0
2009-12-15 13:30:00,26.31,26.32,26.3,26.32,22400.0,26.31,26.32,26.3,26.32,22400.0
2009-12-15 14:00:00,26.32,26.33,26.27,26.31,21600.0,26.32,26.33,26.27,26.31,21600.0
2009-12-15 14:30:00,26.3,26.4,26.29,26.38,12800.0,26.3,26.4,26.29,26.38,12800.0
2009-12-15 15:00:00,26.39,26.39,26.35,26.39,43600.0,26.39,26.39,26.35,26.39,43600.0
2009-12-15 15:30:00,26.38,26.48,26.36,26.48,117000.0,26.38,26.48,26.36,26.48,117000.0
2009-12-16 09:30:00,26.36,26.75,26.36,26.72,25000.0,26.36,26.75,26.36,26.72,25000.0
2009-12-16 10:00:00,26.71,26.71,26.61,26.61,19200.0,26.71,26.71,26.61,26.61,19200.0
2009-12-16 10:30:00,26.58,26.63,26.55,26.57,19200.0,26.58,26.63,26.55,26.57,19200.0
2009-12-16 11:00:00,26.57,26.58,26.5,26.54,15400.0,26.57,26.58,26.5,26.54,15400.0
2009-12-16 11:30:00,26.54,26.57,26.45,26.45,9000.0,26.54,26.57,26.45,26.45,9000.0
2009-12-16 12:00:00,26.45,26.45,26.42,26.43,6000.0,26.45,26.45,26.42,26.43,6000.0
2009-12-16 12:30:00,26.43,26.43,26.36,26.37,20200.0,26.43,26.43,26.36,26.37,20200.0
2009-12-16 13:00:00,26.37,26.38,26.35,26.35,11400.0,26.37,26.38,26.35,26.35,11400.0
2009-12-16 13:30:00,26.35,26.36,26.27,26.28,12800.0,26.35,26.36,26.27,26.28,12800.0
2009-12-16 14:00:00,26.28,26.32,26.25,26.3,31400.0,26.28,26.32,26.25,26.3,31400.0
2009-12-16 14:30:00,26.3,26.3,26.2,26.23,28000.0,26.3,26.3,26.2,26.23,28000.0
2009-12-16 15:00:00,26.23,26.25,26.17,26.17,41600.0,26.23,26.25,26.17,26.17,41600.0
2009-12-16 15:30:00,26.16,26.16,26.1,26.12,78000.0,26.16,26.16,26.1,26.12,78000.0
2009-12-17 09:30:00,26.03,26.16,25.98,25.98,17000.0,26.03,26.16,25.98,25.98,17000.0
2009-12-17 10:00:00,26.0,26.18,26.0,26.18,26800.0,26.0,26.18,26.0,26.18,26800.0
2009-12-17 10:30:00,26.16,26.19,26.13,26.17,21000.0,26.16,26.19,26.13,26.17,21000.0
2009-12-17 11:00:00,26.18,26.22,26.18,26.19,9400.0,26.18,26.22,26.18,26.19,9400.0
2009-12-17 11:30:00,26.18,26.2,26.11,26.15,29400.0,26.18,26.2,26.11,26.15,29400.0
2009-12-17 12:00:00,26.14,26.14,26.07,26.09,18600.0,26.14,26.14,26.07,26.09,18600.0
2009-12-17 12:30:00,26.09,26.1,25.95,25.97,33000.0,26.09,26.1,25.95,25.97,33000.0
2009-12-17 13:00:00,25.98,25.99,25.97,25.99,18200.0,25.98,25.99,25.97,25.99,18200.0
2009-12-17 13:30:00,26.01,26.09,26.01,26.09,9200.0,26.01,26.09,26.01,26.09,9200.0
2009-12-17 14:00:00,26.09,26.17,26.07,26.17,11600.0,26.09,26.17,26.07,26.17,11600.0
2009-12-17 14:30:00,26.18,26.18,26.14,26.16,9800.0,26.18,26.18,26.14,26.16,9800.0
2009-12-17 15:00:00,26.17,26.17,26.06,26.07,18000.0,26.17,26.17,26.06,26.07,18000.0
2009-12-17 15:30:00,26.06,26.08,26.0,26.02,39400.0,26.06,26.08,26.0,26.02,39400.0
2009-12-18 09:30:00,26.05,26.18,25.96,26.09,152000.0,26.05,26.18,25.96,26.09,152000.0
2009-12-18 10:00:00,26.09,26.09,26.05,26.07,5800.0,26.09,26.09,26.05,26.07,5800.0
2009-12-18 10:30:00,26.05,26.11,26.05,26.1,5200.0,26.05,26.11,26.05,26.1,5200.0
2009-12-18 11:00:00,26.11,26.14,26.0,26.09,13600.0,26.11,26.14,26.0,26.09,13600.0
2009-12-18 11:30:00,26.06,26.08,25.97,25.97,7800.0,26.06,26.08,25.97,25.97,7800.0
2009-12-18 12:00:00,25.97,26.05,25.97,26.03,4600.0,25.97,26.05,25.97,26.03,4600.0
2009-12-18 12:30:00,26.02,26.02,25.97,25.97,8600.0,26.02,26.02,25.97,25.97,8600.0
2009-12-18 13:00:00,25.97,26.01,25.97,26.0,11800.0,25.97,26.01,25.97,26.0,11800.0
2009-12-18 13:30:00,26.0,26.0,25.97,25.97,12200.0,26.0,26.0,25.97,25.97,12200.0
2009-12-18 14:00:00,25.97,25.98,25.93,25.97,7800.0,25.97,25.98,25.93,25.97,7800.0
2009-12-18 14:30:00,25.95,25.98,25.95,25.97,11400.0,25.95,25.98,25.95,25.97,11400.0
2009-12-18 15:00:00,25.97,25.97,25.92,25.93,17400.0,25.97,25.97,25.92,25.93,17400.0
2009-12-18 15:30:00,25.93,25.99,25.85,25.99,62600.0,25.93,25.99,25.85,25.99,62600.0
2009-12-21 09:30:00,26.08,26.39,26.08,26.32,20000.0,26.08,26.39,26.08,26.32,20000.0
2009-12-21 10:00:00,26.31,26.32,26.16,26.18,11200.0,26.31,26.32,26.16,26.18,11200.0
2009-12-21 10:30:00,26.19,26.24,26.06,26.11,18600.0,26.19,26.24,26.06,26.11,18600.0
2009-12-21 11:00:00,26.13,26.25,26.12,26.25,12000.0,26.13,26.25,26.12,26.25,12000.0
2009-12-21 11:30:00,26.25,26.31,26.18,26.18,11000.0,26.25,26.31,26.18,26.18,11000.0
2009-12-21 12:00:00,26.18,26.29,26.18,26.28,11800.0,26.18,26.29,26.18,26.28,11800.0
2009-12-21 12:30:00,26.26,26.26,26.18,26.23,13400.0,26.26,26.26,26.18,26.23,13400.0
2009-12-21 13:00:00,26.23,26.23,26.19,26.2,8000.0,26.23,26.23,26.19,26.2,8000.0
2009-12-21 13:30:00,26.2,26.2,26.13,26.13,20600.0,26.2,26.2,26.13,26.13,20600.0
2009-12-21 14:00:00,26.14,26.17,26.12,26.14,14400.0,26.14,26.17,26.12,26.14,14400.0
2009-12-21 14:30:00,26.15,26.2,26.13,26.2,9200.0,26.15,26.2,26.13,26.2,9200.0
2009-12-21 15:00:00,26.2,26.22,26.17,26.18,19000.0,26.2,26.22,26.17,26.18,19000.0
2009-12-21 15:30:00,26.18,26.22,26.14,26.17,35600.0,26.18,26.22,26.14,26.17,35600.0
2009-12-22 09:30:00,26.14,26.14,26.0,26.1,14800.0,26.14,26.14,26.0,26.1,14800.0
2009-12-22 10:00:00,26.09,26.3,26.09,26.26,5200.0,26.09,26.3,26.09,26.26,5200.0
2009-12-22 10:30:00,26.22,26.23,26.07,26.09,21000.0,26.22,26.23,26.07,26.09,21000.0
2009-12-22 11:00:00,26.09,26.31,26.05,26.27,16400.0,26.09,26.31,26.05,26.27,16400.0
2009-12-22 11:30:00,26.25,26.42,26.25,26.4,12000.0,26.25,26.42,26.25,26.4,12000.0
2009-12-22 12:00:00,26.42,26.43,26.4,26.42,6000.0,26.42,26.43,26.4,26.42,6000.0
2009-12-22 12:30:00,26.42,26.43,26.37,26.37,4200.0,26.42,26.43,26.37,26.37,4200.0
2009-12-22 13:00:00,26.38,26.5,26.38,26.49,16800.0,26.38,26.5,26.38,26.49,16800.0
2009-12-22 13:30:00,26.5,26.5,26.48,26.5,11800.0,26.5,26.5,26.48,26.5,11800.0
2009-12-22 14:00:00,26.5,26.56,26.48,26.53,27400.0,26.5,26.56,26.48,26.53,27400.0
2009-12-22 14:30:00,26.54,26.54,26.48,26.51,9200.0,26.54,26.54,26.48,26.51,9200.0
2009-12-22 15:00:00,26.5,26.52,26.46,26.49,16600.0,26.5,26.52,26.46,26.49,16600.0
2009-12-22 15:30:00,26.5,26.59,26.48,26.59,62800.0,26.5,26.59,26.48,26.59,62800.0
2009-12-23 09:30:00,26.59,26.74,26.42,26.7,9400.0,26.59,26.74,26.42,26.7,9400.0
2009-12-23 10:00:00,26.68,26.76,26.58,26.75,18200.0,26.68,26.76,26.58,26.75,18200.0
2009-12-23 10:30:00,26.75,26.84,26.75,26.83,20800.0,26.75,26.84,26.75,26.83,20800.0
2009-12-23 11:00:00,26.83,26.89,26.83,26.86,33400.0,26.83,26.89,26.83,26.86,33400.0
2009-12-23 11:30:00,26.86,26.91,26.83,26.89,22400.0,26.86,26.91,26.83,26.89,22400.0
2009-12-23 12:00:00,26.89,26.93,26.89,26.92,24200.0,26.89,26.93,26.89,26.92,24200.0
2009-12-23 12:30:00,26.9,26.91,26.86,26.87,59800.0,26.9,26.91,26.86,26.87,59800.0
2009-12-23 13:00:00,26.87,26.88,26.8,26.81,67600.0,26.87,26.88,26.8,26.81,67600.0
2009-12-23 13:30:00,26.82,26.92,26.81,26.91,27400.0,26.82,26.92,26.81,26.91,27400.0
2009-12-23 14:00:00,26.9,26.92,26.88,26.9,17600.0,26.9,26.92,26.88,26.9,17600.0
2009-12-23 14:30:00,26.89,26.91,26.88,26.91,22400.0,26.89,26.91,26.88,26.91,22400.0
2009-12-23 15:00:00,26.92,27.0,26.91,26.98,66200.0,26.92,27.0,26.91,26.98,66200.0
2009-12-23 15:30:00,26.98,27.01,26.93,26.93,150400.0,26.98,27.01,26.93,26.93,150400.0
2009-12-24 09:30:00,26.92,26.93,26.83,26.9,22200.0,26.92,26.93,26.83,26.9,22200.0
2009-12-24 10:00:00,26.89,26.93,26.88,26.91,8200.0,26.89,26.93,26.88,26.91,8200.0
2009-12-24 10:30:00,26.91,26.91,26.83,26.84,11600.0,26.91,26.91,26.83,26.84,11600.0
2009-12-24 11:00:00,26.85,26.86,26.8,26.8,17600.0,26.85,26.86,26.8,26.8,17600.0
2009-12-24 11:30:00,26.8,26.86,26.8,26.86,11200.0,26.8,26.86,26.8,26.86,11200.0
2009-12-24 12:00:00,26.86,26.91,26.86,26.9,10800.0,26.86,26.91,26.86,26.9,10800.0
2009-12-24 12:30:00,26.89,26.9,26.84,26.88,8600.0,26.89,26.9,26.84,26.88,8600.0
2009-12-28 09:30:00,27.05,27.05,26.38,26.92,14600.0,27.05,27.05,26.38,26.92,14600.0
2009-12-28 10:00:00,26.93,27.0,26.88,27.0,9800.0,26.93,27.0,26.88,27.0,9800.0
2009-12-28 10:30:00,27.0,27.18,26.99,27.13,42400.0,27.0,27.18,26.99,27.13,42400.0
2009-12-28 11:00:00,27.14,27.18,27.14,27.17,3800.0,27.14,27.18,27.14,27.17,3800.0
2009-12-28 11:30:00,27.16,27.16,27.09,27.09,5400.0,27.16,27.16,27.09,27.09,5400.0
2009-12-28 12:00:00,27.07,27.11,27.05,27.1,9000.0,27.07,27.11,27.05,27.1,9000.0
2009-12-28 12:30:00,27.1,27.1,27.05,27.07,7200.0,27.1,27.1,27.05,27.07,7200.0
2009-12-28 13:00:00,27.07,27.08,27.04,27.08,10000.0,27.07,27.08,27.04,27.08,10000.0
2009-12-28 13:30:00,27.07,27.1,27.06,27.08,6400.0,27.07,27.1,27.06,27.08,6400.0
2009-12-28 14:00:00,27.08,27.1,27.0,27.07,11200.0,27.08,27.1,27.0,27.07,11200.0
2009-12-28 14:30:00,27.07,27.09,27.03,27.07,11200.0,27.07,27.09,27.03,27.07,11200.0
2009-12-28 15:00:00,27.07,27.07,27.03,27.03,10600.0,27.07,27.07,27.03,27.03,10600.0
2009-12-28 15:30:00,27.04,27.09,27.0,27.07,60800.0,27.04,27.09,27.0,27.07,60800.0
2009-12-29 09:30:00,27.17,27.17,27.0,27.01,17800.0,27.17,27.17,27.0,27.01,17800.0
2009-12-29 10:00:00,27.0,27.06,27.0,27.06,11600.0,27.0,27.06,27.0,27.06,11600.0
2009-12-29 10:30:00,27.04,27.11,27.04,27.08,12800.0,27.04,27.11,27.04,27.08,12800.0
2009-12-29 11:00:00,27.09,27.13,27.09,27.11,6400.0,27.09,27.13,27.09,27.11,6400.0
2009-12-29 11:30:00,27.13,27.13,27.1,27.13,13000.0,27.13,27.13,27.1,27.13,13000.0
2009-12-29 12:00:00,27.13,27.13,27.08,27.08,9800.0,27.13,27.13,27.08,27.08,9800.0
2009-12-29 12:30:00,27.08,27.13,27.08,27.13,6200.0,27.08,27.13,27.08,27.13,6200.0
2009-12-29 13:00:00,27.13,27.15,27.11,27.13,7600.0,27.13,27.15,27.11,27.13,7600.0
2009-12-29 13:30:00,27.12,27.16,27.12,27.16,11000.0,27.12,27.16,27.12,27.16,11000.0
2009-12-29 14:00:00,27.16,27.18,27.13,27.13,5800.0,27.16,27.18,27.13,27.13,5800.0
2009-12-29 14:30:00,27.15,27.16,27.13,27.16,9400.0,27.15,27.16,27.13,27.16,9400.0
2009-12-29 15:00:00,27.16,27.2,27.13,27.2,9600.0,27.16,27.2,27.13,27.2,9600.0
2009-12-29 15:30:00,27.2,27.21,27.16,27.2,52600.0,27.2,27.21,27.16,27.2,52600.0
2009-12-30 09:30:00,27.19,27.34,27.16,27.32,16000.0,27.19,27.34,27.16,27.32,16000.0
2009-12-30 10:00:00,27.29,27.29,27.18,27.25,13400.0,27.29,27.29,27.18,27.25,13400.0
2009-12-30 10:30:00,27.25,27.25,27.18,27.21,18200.0,27.25,27.25,27.18,27.21,18200.0
2009-12-30 11:00:00,27.2,27.21,27.2,27.2,68800.0,27.2,27.21,27.2,27.2,68800.0
2009-12-30 11:30:00,27.2,27.25,27.18,27.24,17000.0,27.2,27.25,27.18,27.24,17000.0
2009-12-30 12:00:00,27.24,27.29,27.24,27.25,20200.0,27.24,27.29,27.24,27.25,20200.0
2009-12-30 12:30:00,27.24,27.27,27.23,27.27,6800.0,27.24,27.27,27.23,27.27,6800.0
2009-12-30 13:00:00,27.27,27.28,27.25,27.28,23600.0,27.27,27.28,27.25,27.28,23600.0
2009-12-30 13:30:00,27.28,27.28,27.18,27.18,9400.0,27.28,27.28,27.18,27.18,9400.0
2009-12-30 14:00:00,27.18,27.24,27.18,27.23,25400.0,27.18,27.24,27.18,27.23,25400.0
2009-12-30 14:30:00,27.23,27.28,27.21,27.25,15400.0,27.23,27.28,27.21,27.25,15400.0
2009-12-30 15:00:00,27.28,27.28,27.18,27.2,15000.0,27.28,27.28,27.18,27.2,15000.0
2009-12-30 15:30:00,27.21,27.32,27.19,27.31,42000.0,27.21,27.32,27.19,27.31,42000.0
2009-12-31 09:30:00,27.34,27.35,27.17,27.24,11600.0,27.34,27.35,27.17,27.24,11600.0
2009-12-31 10:00:00,27.24,27.26,27.17,27.19,8400.0,27.24,27.26,27.17,27.19,8400.0
2009-12-31 10:30:00,27.2,27.24,27.17,27.17,10600.0,27.2,27.24,27.17,27.17,10600.0
2009-12-31 11:00:00,27.15,27.16,27.08,27.11,18000.0,27.15,27.16,27.08,27.11,18000.0
2009-12-31 11:30:00,27.11,27.15,27.1,27.1,14400.0,27.11,27.15,27.1,27.1,14400.0
2009-12-31 12:00:00,27.11,27.27,27.11,27.25,22200.0,27.11,27.27,27.11,27.25,22200.0
2009-12-31 12:30:00,27.25,27.27,27.18,27.18,14200.0,27.25,27.27,27.18,27.18,14200.0
2009-12-31 13:00:00,27.19,27.21,27.18,27.18,9600.0,27.19,27.21,27.18,27.18,9600.0
2009-12-31 13:30:00,27.18,27.18,27.16,27.17,8600.0,27.18,27.18,27.16,27.17,8600.0
2009-12-31 14:00:00,27.17,27.18,27.04,27.04,49200.0,27.17,27.18,27.04,27.04,49200.0
2009-12-31 14:30:00,27.03,27.12,27.03,27.12,47000.0,27.03,27.12,27.03,27.12,47000.0
2009-12-31 15:00:00,27.11,27.14,27.07,27.08,32000.0,27.11,27.14,27.07,27.08,32000.0
2009-12-31 15:30:00,27.07,27.07,26.72,26.72,155800.0,27.07,27.07,26.72,26.72,155800.0
2010-01-04 09:30:00,26.85,26.98,26.72,26.86,45800.0,26.85,26.98,26.72,26.86,45800.0
2010-01-04 10:00:00,26.88,26.97,26.84,26.96,25600.0,26.88,26.97,26.84,26.96,25600.0
2010-01-04 10:30:00,26.95,27.03,26.95,27.02,23400.0,26.95,27.03,26.95,27.02,23400.0
2010-01-04 11:00:00,27.03,27.14,27.03,27.14,26600.0,27.03,27.14,27.03,27.14,26600.0
2010-01-04 11:30:00,27.13,27.16,27.09,27.1,11600.0,27.13,27.16,27.09,27.1,11600.0
2010-01-04 12:00:00,27.11,27.18,27.1,27.15,18400.0,27.11,27.18,27.1,27.15,18400.0
2010-01-04 12:30:00,27.14,27.17,27.08,27.17,22000.0,27.14,27.17,27.08,27.17,22000.0
2010-01-04 13:00:00,27.15,27.15,27.1,27.14,13200.0,27.15,27.15,27.1,27.14,13200.0
2010-01-04 13:30:00,27.14,27.14,27.05,27.06,16800.0,27.14,27.14,27.05,27.06,16800.0
2010-01-04 14:00:00,27.07,27.11,27.07,27.11,7400.0,27.07,27.11,27.07,27.11,7400.0
2010-01-04 14:30:00,27.11,27.15,27.05,27.05,16000.0,27.11,27.15,27.05,27.05,16000.0
2010-01-04 15:00:00,27.02,27.04,26.99,26.99,22000.0,27.02,27.04,26.99,26.99,22000.0
2010-01-04 15:30:00,26.99,27.04,26.93,27.04,47800.0,26.99,27.04,26.93,27.04,47800.0
2010-01-05 09:30:00,26.88,27.07,26.84,26.84,26000.0,26.88,27.07,26.84,26.84,26000.0
2010-01-05 10:00:00,26.78,26.92,26.78,26.9,16200.0,26.78,26.92,26.78,26.9,16200.0
2010-01-05 10:30:00,26.91,26.96,26.91,26.93,7400.0,26.91,26.96,26.91,26.93,7400.0
2010-01-05 11:00:00,26.93,26.97,26.88,26.88,11400.0,26.93,26.97,26.88,26.88,11400.0
2010-01-05 11:30:00,26.88,26.96,26.88,26.95,14200.0,26.88,26.96,26.88,26.95,14200.0
2010-01-05 12:00:00,26.94,26.99,26.93,26.99,13200.0,26.94,26.99,26.93,26.99,13200.0
2010-01-05 12:30:00,26.99,27.02,26.91,27.02,14000.0,26.99,27.02,26.91,27.02,14000.0
2010-01-05 13:00:00,27.02,27.02,26.91,26.99,16800.0,27.02,27.02,26.91,26.99,16800.0
2010-01-05 13:30:00,26.99,27.03,26.93,27.03,27400.0,26.99,27.03,26.93,27.03,27400.0
2010-01-05 14:00:00,27.03,27.06,27.01,27.03,14400.0,27.03,27.06,27.01,27.03,14400.0
2010-01-05 14:30:00,27.04,27.07,27.04,27.06,7000.0,27.04,27.07,27.04,27.06,7000.0
2010-01-05 15:00:00,27.06,27.07,27.0,27.07,11800.0,27.06,27.07,27.0,27.07,11800.0
2010-01-05 15:30:00,27.07,27.09,27.05,27.09,25400.0,27.07,27.09,27.05,27.09,25400.0
2010-01-06 09:30:00,27.02,27.18,27.02,27.1,15000.0,27.02,27.18,27.02,27.1,15000.0
2010-01-06 10:00:00,27.13,27.23,27.13,27.23,12200.0,27.13,27.23,27.13,27.23,12200.0
2010-01-06 10:30:00,27.22,27.3,27.21,27.25,29200.0,27.22,27.3,27.21,27.25,29200.0
2010-01-06 11:00:00,27.28,27.34,27.27,27.29,11000.0,27.28,27.34,27.27,27.29,11000.0
2010-01-06 11:30:00,27.29,27.36,27.24,27.27,10600.0,27.29,27.36,27.24,27.27,10600.0
2010-01-06 12:00:00,27.25,27.29,27.24,27.28,21200.0,27.25,27.29,27.24,27.28,21200.0
2010-01-06 12:30:00,27.29,27.37,27.25,27.29,10600.0,27.29,27.37,27.25,27.29,10600.0
2010-01-06 13:00:00,27.28,27.28,27.25,27.25,4200.0,27.28,27.28,27.25,27.25,4200.0
2010-01-06 13:30:00,27.25,27.25,27.13,27.17,6600.0,27.25,27.25,27.13,27.17,6600.0
2010-01-06 14:00:00,27.18,27.33,27.18,27.25,11600.0,27.18,27.33,27.18,27.25,11600.0
2010-01-06 14:30:00,27.25,27.32,27.2,27.22,26000.0,27.25,27.32,27.2,27.22,26000.0
2010-01-06 15:00:00,27.21,27.21,27.15,27.16,32200.0,27.21,27.21,27.15,27.16,32200.0
2010-01-06 15:30:00,27.16,27.2,27.1,27.15,52200.0,27.16,27.2,27.1,27.15,52200.0
2010-01-07 09:30:00,27.04,27.23,26.97,27.21,32600.0,27.04,27.23,26.97,27.21,32600.0
2010-01-07 10:00:00,27.24,27.34,27.18,27.28,48200.0,27.24,27.34,27.18,27.28,48200.0
2010-01-07 10:30:00,27.3,27.58,27.3,27.54,39600.0,27.3,27.58,27.3,27.54,39600.0
2010-01-07 11:00:00,27.55,27.6,27.5,27.59,47000.0,27.55,27.6,27.5,27.59,47000.0
2010-01-07 11:30:00,27.59,27.6,27.55,27.6,53600.0,27.59,27.6,27.55,27.6,53600.0
2010-01-07 12:00:00,27.6,27.8,27.56,27.79,62000.0,27.6,27.8,27.56,27.79,62000.0
2010-01-07 12:30:00,27.79,27.92,27.74,27.91,52800.0,27.79,27.92,27.74,27.91,52800.0
2010-01-07 13:00:00,27.92,28.0,27.81,27.98,101400.0,27.92,28.0,27.81,27.98,101400.0
2010-01-07 13:30:00,28.0,28.23,28.0,28.02,67800.0,28.0,28.23,28.0,28.02,67800.0
2010-01-07 14:00:00,28.03,28.11,28.02,28.08,24400.0,28.03,28.11,28.02,28.08,24400.0
2010-01-07 14:30:00,28.07,28.24,28.07,28.18,41400.0,28.07,28.24,28.07,28.18,41400.0
2010-01-07 15:00:00,28.18,28.33,28.1,28.27,51800.0,28.18,28.33,28.1,28.27,51800.0
2010-01-07 15:30:00,28.3,28.31,28.08,28.18,68400.0,28.3,28.31,28.08,28.18,68400.0
2010-01-08 09:30:00,28.21,28.45,28.06,28.15,39800.0,28.21,28.45,28.06,28.15,39800.0
2010-01-08 10:00:00,28.14,28.23,28.14,28.18,43600.0,28.14,28.23,28.14,28.18,43600.0
2010-01-08 10:30:00,28.18,28.19,28.13,28.15,27800.0,28.18,28.19,28.13,28.15,27800.0
2010-01-08 11:00:00,28.17,28.21,28.12,28.21,8200.0,28.17,28.21,28.12,28.21,8200.0
2010-01-08 11:30:00,28.2,28.22,28.15,28.18,8400.0,28.2,28.22,28.15,28.18,8400.0
2010-01-08 12:00:00,28.18,28.18,28.1,28.17,9800.0,28.18,28.18,28.1,28.17,9800.0
2010-01-08 12:30:00,28.17,28.17,28.02,28.02,11000.0,28.17,28.17,28.02,28.02,11000.0
2010-01-08 13:00:00,28.03,28.05,28.0,28.0,26400.0,28.03,28.05,28.0,28.0,26400.0
2010-01-08 13:30:00,28.0,28.03,28.0,28.0,16600.0,28.0,28.03,28.0,28.0,16600.0
2010-01-08 14:00:00,28.0,28.02,28.0,28.01,42200.0,28.0,28.02,28.0,28.01,42200.0
2010-01-08 14:30:00,28.0,28.01,27.98,28.0,242800.0,28.0,28.01,27.98,28.0,242800.0
2010-01-08 15:00:00,27.99,28.02,27.98,28.0,40000.0,27.99,28.02,27.98,28.0,40000.0
2010-01-08 15:30:00,28.0,28.0,27.91,27.97,64800.0,28.0,28.0,27.91,27.97,64800.0
2010-01-11 09:30:00,28.02,28.26,28.02,28.15,138200.0,28.02,28.26,28.02,28.15,138200.0
2010-01-11 10:00:00,28.16,28.35,28.11,28.31,57600.0,28.16,28.35,28.11,28.31,57600.0
2010-01-11 10:30:00,28.29,28.63,28.28,28.61,71600.0,28.29,28.63,28.28,28.61,71600.0
2010-01-11 11:00:00,28.61,28.8,28.58,28.7,65400.0,28.61,28.8,28.58,28.7,65400.0
2010-01-11 11:30:00,28.7,28.93,28.7,28.71,70400.0,28.7,28.93,28.7,28.71,70400.0
2010-01-11 12:00:00,28.71,28.89,28.71,28.8,19800.0,28.71,28.89,28.71,28.8,19800.0
2010-01-11 12:30:00,28.83,28.83,28.66,28.68,16800.0,28.83,28.83,28.66,28.68,16800.0
2010-01-11 13:00:00,28.67,28.83,28.67,28.82,23000.0,28.67,28.83,28.67,28.82,23000.0
2010-01-11 13:30:00,28.79,28.81,28.67,28.68,16000.0,28.79,28.81,28.67,28.68,16000.0
2010-01-11 14:00:00,28.68,28.78,28.68,28.75,52200.0,28.68,28.78,28.68,28.75,52200.0
2010-01-11 14:30:00,28.75,28.9,28.75,28.86,44600.0,28.75,28.9,28.75,28.86,44600.0
2010-01-11 15:00:00,28.85,28.96,28.85,28.93,30400.0,28.85,28.96,28.85,28.93,30400.0
2010-01-11 15:30:00,28.92,28.92,28.81,28.88,64200.0,28.92,28.92,28.81,28.88,64200.0
2010-01-12 09:30:00,28.85,28.85,28.59,28.72,22200.0,28.85,28.85,28.59,28.72,22200.0
2010-01-12 10:00:00,28.71,28.77,28.7,28.71,28800.0,28.71,28.77,28.7,28.71,28800.0
2010-01-12 10:30:00,28.72,28.74,28.7,28.72,34200.0,28.72,28.74,28.7,28.72,34200.0
2010-01-12 11:00:00,28.72,28.73,28.7,28.71,14000.0,28.72,28.73,28.7,28.71,14000.0
2010-01-12 11:30:00,28.7,28.79,28.7,28.78,25200.0,28.7,28.79,28.7,28.78,25200.0
2010-01-12 12:00:00,28.78,28.78,28.75,28.75,27400.0,28.78,28.78,28.75,28.75,27400.0
2010-01-12 12:30:00,28.76,28.8,28.75,28.77,37200.0,28.76,28.8,28.75,28.77,37200.0
2010-01-12 13:00:00,28.77,28.82,28.76,28.81,29600.0,28.77,28.82,28.76,28.81,29600.0
2010-01-12 13:30:00,28.81,28.82,28.77,28.8,28200.0,28.81,28.82,28.77,28.8,28200.0
2010-01-12 14:00:00,28.81,28.81,28.8,28.8,32200.0,28.81,28.81,28.8,28.8,32200.0
2010-01-12 14:30:00,28.8,28.84,28.8,28.83,45200.0,28.8,28.84,28.8,28.83,45200.0
2010-01-12 15:00:00,28.83,28.88,28.81,28.84,56200.0,28.83,28.88,28.81,28.84,56200.0
2010-01-12 15:30:00,28.83,28.88,28.8,28.88,97600.0,28.83,28.88,28.8,28.88,97600.0
2010-01-13 09:30:00,28.82,29.15,28.82,29.11,22200.0,28.82,29.15,28.82,29.11,22200.0
2010-01-13 10:00:00,29.12,29.28,29.12,29.15,69600.0,29.12,29.28,29.12,29.15,69600.0
2010-01-13 10:30:00,29.15,29.24,29.15,29.22,60800.0,29.15,29.24,29.15,29.22,60800.0
2010-01-13 11:00:00,29.22,29.4,29.2,29.22,117000.0,29.22,29.4,29.2,29.22,117000.0
2010-01-13 11:30:00,29.24,29.27,29.24,29.24,76400.0,29.24,29.27,29.24,29.24,76400.0
2010-01-13 12:00:00,29.24,29.31,29.22,29.3,150000.0,29.24,29.31,29.22,29.3,150000.0
2010-01-13 12:30:00,29.31,29.41,29.3,29.4,64400.0,29.31,29.41,29.3,29.4,64400.0
2010-01-13 13:00:00,29.4,29.43,29.34,29.4,120400.0,29.4,29.43,29.34,29.4,120400.0
2010-01-13 13:30:00,29.4,29.43,29.32,29.41,45000.0,29.4,29.43,29.32,29.41,45000.0
2010-01-13 14:00:00,29.41,29.5,29.37,29.37,55200.0,29.41,29.5,29.37,29.37,55200.0
2010-01-13 14:30:00,29.37,29.5,29.36,29.48,79000.0,29.37,29.5,29.36,29.48,79000.0
2010-01-13 15:00:00,29.47,29.48,29.41,29.42,51800.0,29.47,29.48,29.41,29.42,51800.0
2010-01-13 15:30:00,29.43,29.66,29.42,29.63,103000.0,29.43,29.66,29.42,29.63,103000.0
2010-01-14 09:30:00,29.6,29.9,29.6,29.86,54400.0,29.6,29.9,29.6,29.86,54400.0
2010-01-14 10:00:00,29.86,29.98,29.81,29.82,31600.0,29.86,29.98,29.81,29.82,31600.0
2010-01-14 10:30:00,29.82,29.83,29.78,29.81,36600.0,29.82,29.83,29.78,29.81,36600.0
2010-01-14 11:00:00,29.8,29.82,29.74,29.76,37600.0,29.8,29.82,29.74,29.76,37600.0
2010-01-14 11:30:00,29.77,29.77,29.71,29.72,15000.0,29.77,29.77,29.71,29.72,15000.0
2010-01-14 12:00:00,29.72,29.75,29.64,29.65,30800.0,29.72,29.75,29.64,29.65,30800.0
2010-01-14 12:30:00,29.64,29.7,29.62,29.66,23400.0,29.64,29.7,29.62,29.66,23400.0
2010-01-14 13:00:00,29.66,29.7,29.65,29.68,18800.0,29.66,29.7,29.65,29.68,18800.0
2010-01-14 13:30:00,29.67,29.71,29.65,29.68,16200.0,29.67,29.71,29.65,29.68,16200.0
2010-01-14 14:00:00,29.69,29.77,29.68,29.75,22800.0,29.69,29.77,29.68,29.75,22800.0
2010-01-14 14:30:00,29.75,29.81,29.74,29.81,23400.0,29.75,29.81,29.74,29.81,23400.0
2010-01-14 15:00:00,29.82,29.83,29.8,29.83,36800.0,29.82,29.83,29.8,29.83,36800.0
2010-01-14 15:30:00,29.82,29.86,29.8,29.83,94800.0,29.82,29.86,29.8,29.83,94800.0
2010-01-15 09:30:00,29.75,29.82,29.43,29.45,64000.0,29.75,29.82,29.43,29.45,64000.0
2010-01-15 10:00:00,29.46,29.46,29.3,29.39,33200.0,29.46,29.46,29.3,29.39,33200.0
2010-01-15 10:30:00,29.39,29.43,29.27,29.43,25000.0,29.39,29.43,29.27,29.43,25000.0
2010-01-15 11:00:00,29.43,29.52,29.43,29.48,17800.0,29.43,29.52,29.43,29.48,17800.0
2010-01-15 11:30:00,29.48,29.5,29.39,29.41,35800.0,29.48,29.5,29.39,29.41,35800.0
2010-01-15 12:00:00,29.41,29.52,29.4,29.5,27400.0,29.41,29.52,29.4,29.5,27400.0
2010-01-15 12:30:00,29.5,29.51,29.48,29.48,17200.0,29.5,29.51,29.48,29.48,17200.0
2010-01-15 13:00:00,29.48,29.52,29.46,29.5,19200.0,29.48,29.52,29.46,29.5,19200.0
2010-01-15 13:30:00,29.5,29.53,29.5,29.52,13600.0,29.5,29.53,29.5,29.52,13600.0
2010-01-15 14:00:00,29.53,29.53,29.5,29.5,9800.0,29.53,29.53,29.5,29.5,9800.0
2010-01-15 14:30:00,29.5,29.54,29.45,29.51,30200.0,29.5,29.54,29.45,29.51,30200.0
2010-01-15 15:00:00,29.51,29.55,29.5,29.52,22600.0,29.51,29.55,29.5,29.52,22600.0
2010-01-15 15:30:00,29.52,29.58,29.5,29.55,76200.0,29.52,29.58,29.5,29.55,76200.0
2010-01-19 09:30:00,29.5,29.84,29.3,29.68,77200.0,29.5,29.84,29.3,29.68,77200.0
2010-01-19 10:00:00,29.7,29.78,29.69,29.73,80800.0,29.7,29.78,29.69,29.73,80800.0
2010-01-19 10:30:00,29.72,29.86,29.71,29.86,32800.0,29.72,29.86,29.71,29.86,32800.0
2010-01-19 11:00:00,29.86,29.88,29.7,29.7,44400.0,29.86,29.88,29.7,29.7,44400.0
2010-01-19 11:30:00,29.7,29.71,29.56,29.58,28000.0,29.7,29.71,29.56,29.58,28000.0
2010-01-19 12:00:00,29.57,29.66,29.53,29.64,27200.0,29.57,29.66,29.53,29.64,27200.0
2010-01-19 12:30:00,29.64,29.69,29.63,29.66,17400.0,29.64,29.69,29.63,29.66,17400.0
2010-01-19 13:00:00,29.67,29.67,29.55,29.65,27400.0,29.67,29.67,29.55,29.65,27400.0
2010-01-19 13:30:00,29.66,29.68,29.54,29.54,52600.0,29.66,29.68,29.54,29.54,52600.0
2010-01-19 14:00:00,29.54,29.59,29.54,29.57,19800.0,29.54,29.59,29.54,29.57,19800.0
2010-01-19 14:30:00,29.57,29.59,29.55,29.56,28800.0,29.57,29.59,29.55,29.56,28800.0
2010-01-19 15:00:00,29.56,29.63,29.56,29.63,32800.0,29.56,29.63,29.56,29.63,32800.0
2010-01-19 15:30:00,29.63,29.68,29.57,29.68,92400.0,29.63,29.68,29.57,29.68,92400.0
2010-01-20 09:30:00,29.56,29.75,29.56,29.73,21400.0,29.56,29.75,29.56,29.73,21400.0
2010-01-20 10:00:00,29.72,29.74,29.46,29.47,49000.0,29.72,29.74,29.46,29.47,49000.0
2010-01-20 10:30:00,29.47,29.47,29.39,29.43,14200.0,29.47,29.47,29.39,29.43,14200.0
2010-01-20 11:00:00,29.42,29.43,29.25,29.27,51000.0,29.42,29.43,29.25,29.27,51000.0
2010-01-20 11:30:00,29.26,29.43,29.24,29.39,39600.0,29.26,29.43,29.24,29.39,39600.0
2010-01-20 12:00:00,29.4,29.43,29.33,29.33,10800.0,29.4,29.43,29.33,29.33,10800.0
2010-01-20 12:30:00,29.35,29.38,29.25,29.27,17400.0,29.35,29.38,29.25,29.27,17400.0
2010-01-20 13:00:00,29.27,29.38,29.27,29.36,13200.0,29.27,29.38,29.27,29.36,13200.0
2010-01-20 13:30:00,29.36,29.43,29.36,29.42,10800.0,29.36,29.43,29.36,29.42,10800.0
2010-01-20 14:00:00,29.42,29.42,29.35,29.38,11800.0,29.42,29.42,29.35,29.38,11800.0
2010-01-20 14:30:00,29.38,29.5,29.35,29.5,13600.0,29.38,29.5,29.35,29.5,13600.0
2010-01-20 15:00:00,29.5,29.53,29.43,29.53,25800.0,29.5,29.53,29.43,29.53,25800.0
2010-01-20 15:30:00,29.54,29.59,29.52,29.54,42000.0,29.54,29.59,29.52,29.54,42000.0
2010-01-21 09:30:00,29.49,29.53,29.29,29.4,15800.0,29.49,29.53,29.29,29.4,15800.0
2010-01-21 10:00:00,29.43,29.55,29.23,29.23,18400.0,29.43,29.55,29.23,29.23,18400.0
2010-01-21 10:30:00,29.19,29.24,29.13,29.24,14800.0,29.19,29.24,29.13,29.24,14800.0
2010-01-21 11:00:00,29.22,29.24,29.16,29.2,13600.0,29.22,29.24,29.16,29.2,13600.0
2010-01-21 11:30:00,29.2,29.3,29.15,29.18,30400.0,29.2,29.3,29.15,29.18,30400.0
2010-01-21 12:00:00,29.18,29.33,29.18,29.2,9800.0,29.18,29.33,29.18,29.2,9800.0
2010-01-21 12:30:00,29.17,29.24,29.13,29.22,8600.0,29.17,29.24,29.13,29.22,8600.0
2010-01-21 13:00:00,29.2,29.24,29.18,29.24,20000.0,29.2,29.24,29.18,29.24,20000.0
2010-01-21 13:30:00,29.24,29.25,29.19,29.24,14200.0,29.24,29.25,29.19,29.24,14200.0
2010-01-21 14:00:00,29.25,29.25,29.22,29.24,21000.0,29.25,29.25,29.22,29.24,21000.0
2010-01-21 14:30:00,29.24,29.28,29.24,29.27,24800.0,29.24,29.28,29.24,29.27,24800.0
2010-01-21 15:00:00,29.27,29.28,29.23,29.23,82600.0,29.27,29.28,29.23,29.23,82600.0
2010-01-21 15:30:00,29.24,29.25,29.13,29.18,42400.0,29.24,29.25,29.13,29.18,42400.0
2010-01-22 09:30:00,29.23,29.28,28.68,29.24,57600.0,29.23,29.28,28.68,29.24,57600.0
2010-01-22 10:00:00,29.22,29.23,28.97,29.04,26400.0,29.22,29.23,28.97,29.04,26400.0
2010-01-22 10:30:00,29.04,29.05,28.91,29.05,63200.0,29.04,29.05,28.91,29.05,63200.0
2010-01-22 11:00:00,29.08,29.14,29.0,29.08,29400.0,29.08,29.14,29.0,29.08,29400.0
2010-01-22 11:30:00,29.08,29.1,28.86,28.97,53200.0,29.08,29.1,28.86,28.97,53200.0
2010-01-22 12:00:00,28.98,29.02,28.93,29.02,13000.0,28.98,29.02,28.93,29.02,13000.0
2010-01-22 12:30:00,29.02,29.03,28.97,28.98,6200.0,29.02,29.03,28.97,28.98,6200.0
2010-01-22 13:00:00,29.0,29.01,28.97,28.98,11800.0,29.0,29.01,28.97,28.98,11800.0
2010-01-22 13:30:00,28.99,29.02,28.88,28.96,8200.0,28.99,29.02,28.88,28.96,8200.0
2010-01-22 14:00:00,28.94,29.0,28.91,28.99,14400.0,28.94,29.0,28.91,28.99,14400.0
2010-01-22 14:30:00,28.95,28.98,28.77,28.8,33800.0,28.95,28.98,28.77,28.8,33800.0
2010-01-22 15:00:00,28.78,28.89,28.68,28.75,83200.0,28.78,28.89,28.68,28.75,83200.0
2010-01-22 15:30:00,28.73,28.73,28.53,28.6,72200.0,28.73,28.73,28.53,28.6,72200.0
2010-01-25 09:30:00,28.84,28.84,28.38,28.49,58000.0,28.84,28.84,28.38,28.49,58000.0
2010-01-25 10:00:00,28.48,28.58,28.33,28.4,78400.0,28.48,28.58,28.33,28.4,78400.0
2010-01-25 10:30:00,28.4,28.5,28.39,28.39,59200.0,28.4,28.5,28.39,28.39,59200.0
2010-01-25 11:00:00,28.37,28.48,28.23,28.35,34000.0,28.37,28.48,28.23,28.35,34000.0
2010-01-25 11:30:00,28.32,28.36,28.24,28.29,66800.0,28.32,28.36,28.24,28.29,66800.0
2010-01-25 12:00:00,28.28,28.33,28.25,28.31,95600.0,28.28,28.33,28.25,28.31,95600.0
2010-01-25 12:30:00,28.3,28.5,28.3,28.5,30800.0,28.3,28.5,28.3,28.5,30800.0
2010-01-25 13:00:00,28.5,28.54,28.45,28.52,14800.0,28.5,28.54,28.45,28.52,14800.0
2010-01-25 13:30:00,28.5,28.5,28.48,28.49,4400.0,28.5,28.5,28.48,28.49,4400.0
2010-01-25 14:00:00,28.49,28.56,28.49,28.54,10600.0,28.49,28.56,28.49,28.54,10600.0
2010-01-25 14:30:00,28.54,28.55,28.43,28.43,16200.0,28.54,28.55,28.43,28.43,16200.0
2010-01-25 15:00:00,28.43,28.46,28.39,28.45,24200.0,28.43,28.46,28.39,28.45,24200.0
2010-01-25 15:30:00,28.46,28.5,28.37,28.38,76400.0,28.46,28.5,28.37,28.38,76400.0
2010-01-26 09:30:00,28.38,28.5,28.32,28.47,19600.0,28.38,28.5,28.32,28.47,19600.0
2010-01-26 10:00:00,28.48,28.55,28.36,28.43,23600.0,28.48,28.55,28.36,28.43,23600.0
2010-01-26 10:30:00,28.43,28.46,28.4,28.43,15400.0,28.43,28.46,28.4,28.43,15400.0
2010-01-26 11:00:00,28.43,28.43,28.4,28.43,7400.0,28.43,28.43,28.4,28.43,7400.0
2010-01-26 11:30:00,28.42,28.47,28.36,28.43,11800.0,28.42,28.47,28.36,28.43,11800.0
2010-01-26 12:00:00,28.44,28.45,28.38,28.41,4000.0,28.44,28.45,28.38,28.41,4000.0
2010-01-26 12:30:00,28.4,28.45,28.38,28.43,12400.0,28.4,28.45,28.38,28.43,12400.0
2010-01-26 13:00:00,28.43,28.45,28.41,28.43,6200.0,28.43,28.45,28.41,28.43,6200.0
2010-01-26 13:30:00,28.43,28.45,28.41,28.45,8600.0,28.43,28.45,28.41,28.45,8600.0
2010-01-26 14:00:00,28.45,28.45,28.36,28.36,20800.0,28.45,28.45,28.36,28.36,20800.0
2010-01-26 14:30:00,28.37,28.42,28.3,28.42,22800.0,28.37,28.42,28.3,28.42,22800.0
2010-01-26 15:00:00,28.43,28.46,28.39,28.45,24800.0,28.43,28.46,28.39,28.45,24800.0
2010-01-26 15:30:00,28.45,28.5,28.42,28.46,55400.0,28.45,28.5,28.42,28.46,55400.0
2010-01-27 09:30:00,28.32,28.53,28.32,28.37,12400.0,28.32,28.53,28.32,28.37,12400.0
2010-01-27 10:00:00,28.36,28.43,28.09,28.25,23000.0,28.36,28.43,28.09,28.25,23000.0
2010-01-27 10:30:00,28.25,28.3,28.24,28.29,17200.0,28.25,28.3,28.24,28.29,17200.0
2010-01-27 11:00:00,28.29,28.36,28.27,28.35,26600.0,28.29,28.36,28.27,28.35,26600.0
2010-01-27 11:30:00,28.36,28.53,28.32,28.45,69000.0,28.36,28.53,28.32,28.45,69000.0
2010-01-27 12:00:00,28.47,28.48,28.38,28.39,13200.0,28.47,28.48,28.38,28.39,13200.0
2010-01-27 12:30:00,28.38,28.44,28.35,28.4,20000.0,28.38,28.44,28.35,28.4,20000.0
2010-01-27 13:00:00,28.41,28.41,28.34,28.41,19600.0,28.41,28.41,28.34,28.41,19600.0
2010-01-27 13:30:00,28.4,28.41,28.36,28.36,13000.0,28.4,28.41,28.36,28.36,13000.0
2010-01-27 14:00:00,28.36,28.41,28.24,28.33,24600.0,28.36,28.41,28.24,28.33,24600.0
2010-01-27 14:30:00,28.36,28.43,28.33,28.39,58800.0,28.36,28.43,28.33,28.39,58800.0
2010-01-27 15:00:00,28.39,28.41,28.28,28.4,31400.0,28.39,28.41,28.28,28.4,31400.0
2010-01-27 15:30:00,28.4,28.47,28.35,28.35,100400.0,28.4,28.47,28.35,28.35,100400.0
2010-01-28 09:30:00,28.3,28.49,28.23,28.43,28600.0,28.3,28.49,28.23,28.43,28600.0
2010-01-28 10:00:00,28.45,28.68,28.44,28.47,36800.0,28.45,28.68,28.44,28.47,36800.0
2010-01-28 10:30:00,28.45,28.48,28.39,28.47,9600.0,28.45,28.48,28.39,28.47,9600.0
2010-01-28 11:00:00,28.46,28.48,28.25,28.28,36200.0,28.46,28.48,28.25,28.28,36200.0
2010-01-28 11:30:00,28.27,28.33,28.02,28.31,26200.0,28.27,28.33,28.02,28.31,26200.0
2010-01-28 12:00:00,28.31,28.4,28.22,28.4,28000.0,28.31,28.4,28.22,28.4,28000.0
2010-01-28 12:30:00,28.4,28.48,28.28,28.47,27000.0,28.4,28.48,28.28,28.47,27000.0
2010-01-28 13:00:00,28.49,28.58,28.43,28.57,51800.0,28.49,28.58,28.43,28.57,51800.0
2010-01-28 13:30:00,28.58,28.68,28.56,28.66,34800.0,28.58,28.68,28.56,28.66,34800.0
2010-01-28 14:00:00,28.66,28.87,28.6,28.77,97200.0,28.66,28.87,28.6,28.77,97200.0
2010-01-28 14:30:00,28.81,28.85,28.69,28.77,31600.0,28.81,28.85,28.69,28.77,31600.0
2010-01-28 15:00:00,28.76,28.91,28.74,28.85,79000.0,28.76,28.91,28.74,28.85,79000.0
2010-01-28 15:30:00,28.85,29.01,28.85,28.99,180600.0,28.85,29.01,28.85,28.99,180600.0
2010-01-29 09:30:00,28.41,29.05,26.99,28.13,776800.0,28.41,29.05,26.99,28.13,776800.0
2010-01-29 10:00:00,28.12,28.29,27.45,27.5,683600.0,28.12,28.29,27.45,27.5,683600.0
2010-01-29 10:30:00,27.5,27.68,27.43,27.61,363800.0,27.5,27.68,27.43,27.61,363800.0
2010-01-29 11:00:00,27.58,27.67,27.47,27.55,111600.0,27.58,27.67,27.47,27.55,111600.0
2010-01-29 11:30:00,27.57,27.58,27.11,27.11,153400.0,27.57,27.58,27.11,27.11,153400.0
2010-01-29 12:00:00,27.11,27.24,27.11,27.14,50800.0,27.11,27.24,27.11,27.14,50800.0
2010-01-29 12:30:00,27.14,27.14,26.93,26.97,108200.0,27.14,27.14,26.93,26.97,108200.0
2010-01-29 13:00:00,27.0,27.0,26.8,26.93,89400.0,27.0,27.0,26.8,26.93,89400.0
2010-01-29 13:30:00,26.93,27.07,26.89,27.05,151200.0,26.93,27.07,26.89,27.05,151200.0
2010-01-29 14:00:00,27.04,27.15,26.82,27.04,195200.0,27.04,27.15,26.82,27.04,195200.0
2010-01-29 14:30:00,27.01,27.03,26.61,26.75,187400.0,27.01,27.03,26.61,26.75,187400.0
2010-01-29 15:00:00,26.73,26.73,26.31,26.37,284600.0,26.73,26.73,26.31,26.37,284600.0
2010-01-29 15:30:00,26.37,26.54,26.26,26.26,386600.0,26.37,26.54,26.26,26.26,386600.0
2010-02-01 09:30:00,26.38,26.65,25.11,25.55,597200.0,26.38,26.65,25.11,25.55,597200.0
2010-02-01 10:00:00,25.55,25.63,24.95,24.96,310600.0,25.55,25.63,24.95,24.96,310600.0
2010-02-01 10:30:00,24.97,25.13,24.52,24.56,432400.0,24.97,25.13,24.52,24.56,432400.0
2010-02-01 11:00:00,24.56,25.11,24.56,25.01,280800.0,24.56,25.11,24.56,25.01,280800.0
2010-02-01 11:30:00,25.02,25.02,24.68,24.68,279600.0,25.02,25.02,24.68,24.68,279600.0
2010-02-01 12:00:00,24.69,25.01,24.67,24.97,94800.0,24.69,25.01,24.67,24.97,94800.0
2010-02-01 12:30:00,24.99,25.01,24.87,24.93,201400.0,24.99,25.01,24.87,24.93,201400.0
2010-02-01 13:00:00,24.95,25.0,24.88,24.88,93000.0,24.95,25.0,24.88,24.88,93000.0
2010-02-01 13:30:00,24.88,24.95,24.74,24.78,128400.0,24.88,24.95,24.74,24.78,128400.0
2010-02-01 14:00:00,24.77,24.78,24.52,24.57,147800.0,24.77,24.78,24.52,24.57,147800.0
2010-02-01 14:30:00,24.57,24.72,24.53,24.7,268600.0,24.57,24.72,24.53,24.7,268600.0
2010-02-01 15:00:00,24.7,24.93,24.67,24.89,280200.0,24.7,24.93,24.67,24.89,280200.0
2010-02-01 15:30:00,24.89,25.0,24.88,24.97,433400.0,24.89,25.0,24.88,24.97,433400.0
2010-02-02 09:30:00,25.06,25.31,24.85,24.94,169000.0,25.06,25.31,24.85,24.94,169000.0
2010-02-02 10:00:00,24.93,25.0,24.76,24.96,90000.0,24.93,25.0,24.76,24.96,90000.0
2010-02-02 10:30:00,24.97,25.18,24.96,25.16,279400.0,24.97,25.18,24.96,25.16,279400.0
2010-02-02 11:00:00,25.16,25.18,25.08,25.1,300600.0,25.16,25.18,25.08,25.1,300600.0
2010-02-02 11:30:00,25.11,25.22,24.97,25.19,219400.0,25.11,25.22,24.97,25.19,219400.0
2010-02-02 12:00:00,25.21,25.4,25.18,25.4,112600.0,25.21,25.4,25.18,25.4,112600.0
2010-02-02 12:30:00,25.4,25.45,25.32,25.4,165400.0,25.4,25.45,25.32,25.4,165400.0
2010-02-02 13:00:00,25.41,25.42,25.38,25.39,87200.0,25.41,25.42,25.38,25.39,87200.0
2010-02-02 13:30:00,25.4,25.47,25.39,25.45,42600.0,25.4,25.47,25.39,25.45,42600.0
2010-02-02 14:00:00,25.46,25.5,25.41,25.47,60600.0,25.46,25.5,25.41,25.47,60600.0
2010-02-02 14:30:00,25.47,25.52,25.45,25.49,125000.0,25.47,25.52,25.45,25.49,125000.0
2010-02-02 15:00:00,25.49,25.59,25.46,25.53,151400.0,25.49,25.59,25.46,25.53,151400.0
2010-02-02 15:30:00,25.53,25.55,25.39,25.44,177800.0,25.53,25.55,25.39,25.44,177800.0
2010-02-03 09:30:00,25.38,25.48,25.17,25.21,32400.0,25.38,25.48,25.17,25.21,32400.0
2010-02-03 10:00:00,25.27,25.34,25.21,25.29,50200.0,25.27,25.34,25.21,25.29,50200.0
2010-02-03 10:30:00,25.29,25.35,25.24,25.27,45400.0,25.29,25.35,25.24,25.27,45400.0
2010-02-03 11:00:00,25.28,25.39,25.28,25.38,38400.0,25.28,25.39,25.28,25.38,38400.0
2010-02-03 11:30:00,25.4,25.41,25.27,25.29,43000.0,25.4,25.41,25.27,25.29,43000.0
2010-02-03 12:00:00,25.27,25.41,25.27,25.39,63200.0,25.27,25.41,25.27,25.39,63200.0
2010-02-03 12:30:00,25.39,25.42,25.36,25.4,47200.0,25.39,25.42,25.36,25.4,47200.0
2010-02-03 13:00:00,25.38,25.4,25.29,25.3,54200.0,25.38,25.4,25.29,25.3,54200.0
2010-02-03 13:30:00,25.3,25.34,25.22,25.27,62600.0,25.3,25.34,25.22,25.27,62600.0
2010-02-03 14:00:00,25.28,25.36,25.25,25.36,44600.0,25.28,25.36,25.25,25.36,44600.0
2010-02-03 14:30:00,25.37,25.4,25.32,25.32,57600.0,25.37,25.4,25.32,25.32,57600.0
2010-02-03 15:00:00,25.31,25.38,25.27,25.36,57600.0,25.31,25.38,25.27,25.36,57600.0
2010-02-03 15:30:00,25.36,25.45,25.36,25.44,77400.0,25.36,25.45,25.36,25.44,77400.0
2010-02-04 09:30:00,25.23,25.56,25.08,25.2,93000.0,25.23,25.56,25.08,25.2,93000.0
2010-02-04 10:00:00,25.19,25.3,25.15,25.17,86200.0,25.19,25.3,25.15,25.17,86200.0
2010-02-04 10:30:00,25.18,25.22,25.08,25.08,67400.0,25.18,25.22,25.08,25.08,67400.0
2010-02-04 11:00:00,25.08,25.23,25.08,25.19,44600.0,25.08,25.23,25.08,25.19,44600.0
2010-02-04 11:30:00,25.19,25.21,25.14,25.19,62000.0,25.19,25.21,25.14,25.19,62000.0
2010-02-04 12:00:00,25.18,25.18,25.13,25.16,34800.0,25.18,25.18,25.13,25.16,34800.0
2010-02-04 12:30:00,25.17,25.17,25.1,25.14,36400.0,25.17,25.17,25.1,25.14,36400.0
2010-02-04 13:00:00,25.14,25.18,25.14,25.17,65600.0,25.14,25.18,25.14,25.17,65600.0
2010-02-04 13:30:00,25.17,25.18,25.13,25.13,56600.0,25.17,25.18,25.13,25.13,56600.0
2010-02-04 14:00:00,25.14,25.15,25.07,25.07,210200.0,25.14,25.15,25.07,25.07,210200.0
2010-02-04 14:30:00,25.06,25.13,25.05,25.09,139800.0,25.06,25.13,25.05,25.09,139800.0
2010-02-04 15:00:00,25.09,25.1,25.05,25.08,138000.0,25.09,25.1,25.05,25.08,138000.0
2010-02-04 15:30:00,25.08,25.28,25.06,25.24,325800.0,25.08,25.28,25.06,25.24,325800.0
2010-02-05 09:30:00,25.18,25.42,25.03,25.03,178800.0,25.18,25.42,25.03,25.03,178800.0
2010-02-05 10:00:00,25.03,25.1,25.03,25.09,105800.0,25.03,25.1,25.03,25.09,105800.0
2010-02-05 10:30:00,25.09,25.1,25.04,25.08,73200.0,25.09,25.1,25.04,25.08,73200.0
2010-02-05 11:00:00,25.08,25.1,25.06,25.08,80000.0,25.08,25.1,25.06,25.08,80000.0
2010-02-05 11:30:00,25.08,25.11,25.06,25.07,77800.0,25.08,25.11,25.06,25.07,77800.0
2010-02-05 12:00:00,25.07,25.13,25.06,25.12,94000.0,25.07,25.13,25.06,25.12,94000.0
2010-02-05 12:30:00,25.11,25.11,25.03,25.05,45200.0,25.11,25.11,25.03,25.05,45200.0
2010-02-05 13:00:00,25.05,25.05,24.87,24.9,70200.0,25.05,25.05,24.87,24.9,70200.0
2010-02-05 13:30:00,24.91,24.91,24.66,24.67,88000.0,24.91,24.91,24.66,24.67,88000.0
2010-02-05 14:00:00,24.68,24.73,24.65,24.66,60600.0,24.68,24.73,24.65,24.66,60600.0
2010-02-05 14:30:00,24.66,24.72,24.63,24.69,21400.0,24.66,24.72,24.63,24.69,21400.0
2010-02-05 15:00:00,24.69,24.93,24.68,24.84,99400.0,24.69,24.93,24.68,24.84,99400.0
2010-02-05 15:30:00,24.84,25.03,24.84,25.03,118000.0,24.84,25.03,24.84,25.03,118000.0
2010-02-08 09:30:00,24.8,24.84,24.63,24.83,41200.0,24.8,24.84,24.63,24.83,41200.0
2010-02-08 10:00:00,24.85,24.85,24.69,24.78,96000.0,24.85,24.85,24.69,24.78,96000.0
2010-02-08 10:30:00,24.77,24.92,24.74,24.9,59600.0,24.77,24.92,24.74,24.9,59600.0
2010-02-08 11:00:00,24.9,24.92,24.8,24.81,57000.0,24.9,24.92,24.8,24.81,57000.0
2010-02-08 11:30:00,24.82,24.9,24.78,24.78,64800.0,24.82,24.9,24.78,24.78,64800.0
2010-02-08 12:00:00,24.81,24.89,24.75,24.88,30200.0,24.81,24.89,24.75,24.88,30200.0
2010-02-08 12:30:00,24.87,24.99,24.86,24.99,31200.0,24.87,24.99,24.86,24.99,31200.0
2010-02-08 13:00:00,25.0,25.13,24.98,25.1,90400.0,25.0,25.13,24.98,25.1,90400.0
2010-02-08 13:30:00,25.11,25.13,25.0,25.01,18800.0,25.11,25.13,25.0,25.01,18800.0
2010-02-08 14:00:00,25.01,25.1,25.0,25.1,18600.0,25.01,25.1,25.0,25.1,18600.0
2010-02-08 14:30:00,25.09,25.13,25.05,25.08,25400.0,25.09,25.13,25.05,25.08,25400.0
2010-02-08 15:00:00,25.08,25.09,25.0,25.06,36600.0,25.08,25.09,25.0,25.06,36600.0
2010-02-08 15:30:00,25.07,25.13,24.96,25.0,125200.0,25.07,25.13,24.96,25.0,125200.0
2010-02-09 09:30:00,24.96,25.1,24.88,24.96,46000.0,24.96,25.1,24.88,24.96,46000.0
2010-02-09 10:00:00,24.98,25.1,24.96,24.98,41200.0,24.98,25.1,24.96,24.98,41200.0
2010-02-09 10:30:00,24.98,25.2,24.98,25.08,84200.0,24.98,25.2,24.98,25.08,84200.0
2010-02-09 11:00:00,25.07,25.08,24.9,24.95,51400.0,25.07,25.08,24.9,24.95,51400.0
2010-02-09 11:30:00,24.95,25.22,24.95,25.08,45400.0,24.95,25.22,24.95,25.08,45400.0
2010-02-09 12:00:00,25.09,25.23,25.05,25.19,25600.0,25.09,25.23,25.05,25.19,25600.0
2010-02-09 12:30:00,25.22,25.29,25.1,25.2,49400.0,25.22,25.29,25.1,25.2,49400.0
2010-02-09 13:00:00,25.23,25.25,25.16,25.2,8600.0,25.23,25.25,25.16,25.2,8600.0
2010-02-09 13:30:00,25.12,25.16,25.11,25.15,4800.0,25.12,25.16,25.11,25.15,4800.0
2010-02-09 14:00:00,25.15,25.25,25.14,25.25,20800.0,25.15,25.25,25.14,25.25,20800.0
2010-02-09 14:30:00,25.23,25.29,25.2,25.27,35800.0,25.23,25.29,25.2,25.27,35800.0
2010-02-09 15:00:00,25.23,25.28,25.2,25.25,24200.0,25.23,25.28,25.2,25.25,24200.0
2010-02-09 15:30:00,25.25,25.32,25.17,25.27,99600.0,25.25,25.32,25.17,25.27,99600.0
2010-02-10 09:30:00,25.35,25.5,25.1,25.11,72200.0,25.35,25.5,25.1,25.11,72200.0
2010-02-10 10:00:00,25.11,25.11,24.97,25.05,65600.0,25.11,25.11,24.97,25.05,65600.0
2010-02-10 10:30:00,25.05,25.28,25.04,25.28,41600.0,25.05,25.28,25.04,25.28,41600.0
2010-02-10 11:00:00,25.28,25.4,25.22,25.38,42200.0,25.28,25.4,25.22,25.38,42200.0
2010-02-10 11:30:00,25.36,25.37,25.26,25.3,47000.0,25.36,25.37,25.26,25.3,47000.0
2010-02-10 12:00:00,25.28,25.33,25.25,25.33,25400.0,25.28,25.33,25.25,25.33,25400.0
2010-02-10 12:30:00,25.36,25.41,25.32,25.38,20200.0,25.36,25.41,25.32,25.38,20200.0
2010-02-10 13:00:00,25.38,25.47,25.37,25.46,25200.0,25.38,25.47,25.37,25.46,25200.0
2010-02-10 13:30:00,25.45,25.46,25.4,25.43,24400.0,25.45,25.46,25.4,25.43,24400.0
2010-02-10 14:00:00,25.43,25.48,25.36,25.36,32200.0,25.43,25.48,25.36,25.36,32200.0
2010-02-10 14:30:00,25.36,25.36,25.33,25.34,15800.0,25.36,25.36,25.33,25.34,15800.0
2010-02-10 15:00:00,25.33,25.38,25.3,25.36,30600.0,25.33,25.38,25.3,25.36,30600.0
2010-02-10 15:30:00,25.38,25.38,25.18,25.21,110200.0,25.38,25.38,25.18,25.21,110200.0
2010-02-11 09:30:00,25.28,25.69,25.13,25.17,48000.0,25.28,25.69,25.13,25.17,48000.0
2010-02-11 10:00:00,25.15,25.37,25.14,25.32,42000.0,25.15,25.37,25.14,25.32,42000.0
2010-02-11 10:30:00,25.34,25.34,25.27,25.32,23600.0,25.34,25.34,25.27,25.32,23600.0
2010-02-11 11:00:00,25.31,25.5,25.31,25.49,22200.0,25.31,25.5,25.31,25.49,22200.0
2010-02-11 11:30:00,25.5,25.6,25.47,25.57,33400.0,25.5,25.6,25.47,25.57,33400.0
2010-02-11 12:00:00,25.57,25.64,25.57,25.59,15400.0,25.57,25.64,25.57,25.59,15400.0
2010-02-11 12:30:00,25.6,25.64,25.57,25.64,14000.0,25.6,25.64,25.57,25.64,14000.0
2010-02-11 13:00:00,25.64,25.75,25.61,25.75,36400.0,25.64,25.75,25.61,25.75,36400.0
2010-02-11 13:30:00,25.74,25.88,25.74,25.82,95200.0,25.74,25.88,25.74,25.82,95200.0
2010-02-11 14:00:00,25.82,26.02,25.79,25.99,119800.0,25.82,26.02,25.79,25.99,119800.0
2010-02-11 14:30:00,26.0,26.05,25.97,26.01,106600.0,26.0,26.05,25.97,26.01,106600.0
2010-02-11 15:00:00,26.0,26.06,26.0,26.02,80400.0,26.0,26.06,26.0,26.02,80400.0
2010-02-11 15:30:00,26.02,26.07,25.96,26.0,126800.0,26.02,26.07,25.96,26.0,126800.0
2010-02-12 09:30:00,25.66,26.03,25.66,26.0,96400.0,25.66,26.03,25.66,26.0,96400.0
2010-02-12 10:00:00,26.0,26.12,25.9,26.0,49400.0,26.0,26.12,25.9,26.0,49400.0
2010-02-12 10:30:00,26.04,26.07,25.99,26.01,31200.0,26.04,26.07,25.99,26.01,31200.0
2010-02-12 11:00:00,26.0,26.11,26.0,26.08,25000.0,26.0,26.11,26.0,26.08,25000.0
2010-02-12 11:30:00,26.09,26.1,26.04,26.07,14200.0,26.09,26.1,26.04,26.07,14200.0
2010-02-12 12:00:00,26.08,26.37,26.08,26.33,43200.0,26.08,26.37,26.08,26.33,43200.0
2010-02-12 12:30:00,26.33,26.42,26.3,26.36,31600.0,26.33,26.42,26.3,26.36,31600.0
2010-02-12 13:00:00,26.38,26.42,26.28,26.38,34600.0,26.38,26.42,26.28,26.38,34600.0
2010-02-12 13:30:00,26.36,26.4,26.29,26.4,46400.0,26.36,26.4,26.29,26.4,46400.0
2010-02-12 14:00:00,26.41,26.66,26.38,26.64,58400.0,26.41,26.66,26.38,26.64,58400.0
2010-02-12 14:30:00,26.6,26.72,26.55,26.68,68800.0,26.6,26.72,26.55,26.68,68800.0
2010-02-12 15:00:00,26.66,26.67,26.55,26.65,55200.0,26.66,26.67,26.55,26.65,55200.0
2010-02-12 15:30:00,26.63,26.65,26.51,26.65,152600.0,26.63,26.65,26.51,26.65,152600.0
2010-02-16 09:30:00,26.52,26.65,26.35,26.42,87800.0,26.52,26.65,26.35,26.42,87800.0
2010-02-16 10:00:00,26.43,26.43,26.28,26.39,93400.0,26.43,26.43,26.28,26.39,93400.0
2010-02-16 10:30:00,26.39,26.41,26.33,26.33,51200.0,26.39,26.41,26.33,26.33,51200.0
2010-02-16 11:00:00,26.34,26.5,26.3,26.5,53200.0,26.34,26.5,26.3,26.5,53200.0
2010-02-16 11:30:00,26.5,26.58,26.5,26.55,63600.0,26.5,26.58,26.5,26.55,63600.0
2010-02-16 12:00:00,26.55,26.61,26.5,26.6,54600.0,26.55,26.61,26.5,26.6,54600.0
2010-02-16 12:30:00,26.6,26.61,26.54,26.58,15800.0,26.6,26.61,26.54,26.58,15800.0
2010-02-16 13:00:00,26.58,26.58,26.55,26.58,7600.0,26.58,26.58,26.55,26.58,7600.0
2010-02-16 13:30:00,26.59,26.64,26.57,26.58,29200.0,26.59,26.64,26.57,26.58,29200.0
2010-02-16 14:00:00,26.58,26.62,26.58,26.62,19800.0,26.58,26.62,26.58,26.62,19800.0
2010-02-16 14:30:00,26.61,26.61,26.58,26.58,19000.0,26.61,26.61,26.58,26.58,19000.0
2010-02-16 15:00:00,26.58,26.63,26.58,26.62,25400.0,26.58,26.63,26.58,26.62,25400.0
2010-02-16 15:30:00,26.61,26.79,26.61,26.79,179200.0,26.61,26.79,26.61,26.79,179200.0
2010-02-17 09:30:00,26.77,27.18,26.59,26.74,32200.0,26.77,27.18,26.59,26.74,32200.0
2010-02-17 10:00:00,26.75,26.75,26.58,26.72,20200.0,26.75,26.75,26.58,26.72,20200.0
2010-02-17 10:30:00,26.72,26.83,26.72,26.77,29800.0,26.72,26.83,26.72,26.77,29800.0
2010-02-17 11:00:00,26.74,26.82,26.74,26.8,35800.0,26.74,26.82,26.74,26.8,35800.0
2010-02-17 11:30:00,26.8,26.93,26.78,26.92,28200.0,26.8,26.93,26.78,26.92,28200.0
2010-02-17 12:00:00,26.91,26.92,26.85,26.88,14000.0,26.91,26.92,26.85,26.88,14000.0
2010-02-17 12:30:00,26.88,26.93,26.85,26.93,18400.0,26.88,26.93,26.85,26.93,18400.0
2010-02-17 13:00:00,26.93,26.95,26.92,26.93,21200.0,26.93,26.95,26.92,26.93,21200.0
2010-02-17 13:30:00,26.94,26.94,26.85,26.88,29800.0,26.94,26.94,26.85,26.88,29800.0
2010-02-17 14:00:00,26.88,26.92,26.85,26.9,19000.0,26.88,26.92,26.85,26.9,19000.0
2010-02-17 14:30:00,26.9,26.9,26.79,26.84,45600.0,26.9,26.9,26.79,26.84,45600.0
2010-02-17 15:00:00,26.85,26.86,26.8,26.8,26000.0,26.85,26.86,26.8,26.8,26000.0
2010-02-17 15:30:00,26.81,26.86,26.77,26.81,86800.0,26.81,26.86,26.77,26.81,86800.0
2010-02-18 09:30:00,27.25,27.25,26.65,27.0,43400.0,27.25,27.25,26.65,27.0,43400.0
2010-02-18 10:00:00,27.0,27.02,26.83,26.89,37400.0,27.0,27.02,26.83,26.89,37400.0
2010-02-18 10:30:00,26.89,26.99,26.86,26.98,14200.0,26.89,26.99,26.86,26.98,14200.0
2010-02-18 11:00:00,26.98,26.99,26.9,26.9,9800.0,26.98,26.99,26.9,26.9,9800.0
2010-02-18 11:30:00,26.9,26.9,26.83,26.83,13200.0,26.9,26.9,26.83,26.83,13200.0
2010-02-18 12:00:00,26.83,26.86,26.81,26.85,14600.0,26.83,26.86,26.81,26.85,14600.0
2010-02-18 12:30:00,26.85,26.85,26.78,26.78,17800.0,26.85,26.85,26.78,26.78,17800.0
2010-02-18 13:00:00,26.8,26.83,26.79,26.81,16000.0,26.8,26.83,26.79,26.81,16000.0
2010-02-18 13:30:00,26.81,26.83,26.75,26.82,24000.0,26.81,26.83,26.75,26.82,24000.0
2010-02-18 14:00:00,26.82,26.86,26.8,26.85,27800.0,26.82,26.86,26.8,26.85,27800.0
2010-02-18 14:30:00,26.85,26.89,26.82,26.84,28800.0,26.85,26.89,26.82,26.84,28800.0
2010-02-18 15:00:00,26.84,26.89,26.84,26.85,28000.0,26.84,26.89,26.84,26.85,28000.0
2010-02-18 15:30:00,26.85,26.95,26.84,26.95,72400.0,26.85,26.95,26.84,26.95,72400.0
2010-02-19 09:30:00,26.85,27.08,26.7,26.71,34000.0,26.85,27.08,26.7,26.71,34000.0
2010-02-19 10:00:00,26.71,26.73,26.56,26.65,67200.0,26.71,26.73,26.56,26.65,67200.0
2010-02-19 10:30:00,26.65,26.65,26.59,26.61,29200.0,26.65,26.65,26.59,26.61,29200.0
2010-02-19 11:00:00,26.61,26.73,26.6,26.7,77000.0,26.61,26.73,26.6,26.7,77000.0
2010-02-19 11:30:00,26.73,26.8,26.7,26.77,35600.0,26.73,26.8,26.7,26.77,35600.0
2010-02-19 12:00:00,26.78,26.78,26.68,26.72,49600.0,26.78,26.78,26.68,26.72,49600.0
2010-02-19 12:30:00,26.72,26.73,26.6,26.6,37200.0,26.72,26.73,26.6,26.6,37200.0
2010-02-19 13:00:00,26.61,26.63,26.55,26.57,28000.0,26.61,26.63,26.55,26.57,28000.0
2010-02-19 13:30:00,26.59,26.61,26.57,26.58,35400.0,26.59,26.61,26.57,26.58,35400.0
2010-02-19 14:00:00,26.6,26.65,26.6,26.62,38600.0,26.6,26.65,26.6,26.62,38600.0
2010-02-19 14:30:00,26.64,26.65,26.61,26.62,31400.0,26.64,26.65,26.61,26.62,31400.0
2010-02-19 15:00:00,26.63,26.64,26.48,26.49,98400.0,26.63,26.64,26.48,26.49,98400.0
2010-02-19 15:30:00,26.5,26.53,26.45,26.46,152600.0,26.5,26.53,26.45,26.46,152600.0
2010-02-22 09:30:00,26.46,26.6,26.38,26.48,43600.0,26.46,26.6,26.38,26.48,43600.0
2010-02-22 10:00:00,26.48,26.52,26.36,26.5,62800.0,26.48,26.52,26.36,26.5,62800.0
2010-02-22 10:30:00,26.53,26.54,26.45,26.48,48200.0,26.53,26.54,26.45,26.48,48200.0
2010-02-22 11:00:00,26.5,26.52,26.43,26.44,63400.0,26.5,26.52,26.43,26.44,63400.0
2010-02-22 11:30:00,26.45,26.46,26.38,26.41,61800.0,26.45,26.46,26.38,26.41,61800.0
2010-02-22 12:00:00,26.41,26.43,26.38,26.4,24800.0,26.41,26.43,26.38,26.4,24800.0
2010-02-22 12:30:00,26.4,26.43,26.28,26.3,41800.0,26.4,26.43,26.28,26.3,41800.0
2010-02-22 13:00:00,26.29,26.32,26.28,26.3,37200.0,26.29,26.32,26.28,26.3,37200.0
2010-02-22 13:30:00,26.3,26.33,26.25,26.29,34400.0,26.3,26.33,26.25,26.29,34400.0
2010-02-22 14:00:00,26.29,26.31,26.28,26.29,38600.0,26.29,26.31,26.28,26.29,38600.0
2010-02-22 14:30:00,26.28,26.31,26.25,26.28,37600.0,26.28,26.31,26.25,26.28,37600.0
2010-02-22 15:00:00,26.28,26.36,26.28,26.34,78800.0,26.28,26.36,26.28,26.34,78800.0
2010-02-22 15:30:00,26.34,26.4,26.31,26.35,106000.0,26.34,26.4,26.31,26.35,106000.0
2010-02-23 09:30:00,26.33,26.81,26.33,26.55,33400.0,26.33,26.81,26.33,26.55,33400.0
2010-02-23 10:00:00,26.53,26.57,26.32,26.41,41600.0,26.53,26.57,26.32,26.41,41600.0
2010-02-23 10:30:00,26.42,26.45,26.33,26.33,43600.0,26.42,26.45,26.33,26.33,43600.0
2010-02-23 11:00:00,26.35,26.38,26.32,26.33,45600.0,26.35,26.38,26.32,26.33,45600.0
2010-02-23 11:30:00,26.33,26.35,26.25,26.25,63400.0,26.33,26.35,26.25,26.25,63400.0
2010-02-23 12:00:00,26.29,26.34,26.25,26.31,20000.0,26.29,26.34,26.25,26.31,20000.0
2010-02-23 12:30:00,26.29,26.36,26.25,26.29,28600.0,26.29,26.36,26.25,26.29,28600.0
2010-02-23 13:00:00,26.29,26.35,26.25,26.32,17200.0,26.29,26.35,26.25,26.32,17200.0
2010-02-23 13:30:00,26.32,26.33,26.25,26.26,33400.0,26.32,26.33,26.25,26.26,33400.0
2010-02-23 14:00:00,26.27,26.31,26.25,26.29,22600.0,26.27,26.31,26.25,26.29,22600.0
2010-02-23 14:30:00,26.29,26.32,26.25,26.28,43200.0,26.29,26.32,26.25,26.28,43200.0
2010-02-23 15:00:00,26.29,26.31,26.25,26.31,54600.0,26.29,26.31,26.25,26.31,54600.0
2010-02-23 15:30:00,26.31,26.31,26.2,26.25,110400.0,26.31,26.31,26.2,26.25,110400.0
2010-02-24 09:30:00,26.38,26.6,26.38,26.5,34000.0,26.38,26.6,26.38,26.5,34000.0
2010-02-24 10:00:00,26.52,26.54,26.34,26.44,21600.0,26.52,26.54,26.34,26.44,21600.0
2010-02-24 10:30:00,26.45,26.6,26.43,26.55,26200.0,26.45,26.6,26.43,26.55,26200.0
2010-02-24 11:00:00,26.54,26.55,26.42,26.5,30200.0,26.54,26.55,26.42,26.5,30200.0
2010-02-24 11:30:00,26.51,26.59,26.49,26.58,10200.0,26.51,26.59,26.49,26.58,10200.0
2010-02-24 12:00:00,26.58,26.58,26.5,26.5,22800.0,26.58,26.58,26.5,26.5,22800.0
2010-02-24 12:30:00,26.5,26.55,26.5,26.53,9600.0,26.5,26.55,26.5,26.53,9600.0
2010-02-24 13:00:00,26.52,26.54,26.5,26.54,16200.0,26.52,26.54,26.5,26.54,16200.0
2010-02-24 13:30:00,26.52,26.57,26.51,26.53,8800.0,26.52,26.57,26.51,26.53,8800.0
2010-02-24 14:00:00,26.53,26.57,26.52,26.52,16000.0,26.53,26.57,26.52,26.52,16000.0
2010-02-24 14:30:00,26.52,26.54,26.47,26.51,16000.0,26.52,26.54,26.47,26.51,16000.0
2010-02-24 15:00:00,26.51,26.57,26.51,26.53,14800.0,26.51,26.57,26.51,26.53,14800.0
2010-02-24 15:30:00,26.54,26.56,26.5,26.52,40200.0,26.54,26.56,26.5,26.52,40200.0
2010-02-25 09:30:00,26.35,26.73,26.05,26.12,42600.0,26.35,26.73,26.05,26.12,42600.0
2010-02-25 10:00:00,26.13,26.25,26.08,26.24,36200.0,26.13,26.25,26.08,26.24,36200.0
2010-02-25 10:30:00,26.24,26.27,26.18,26.18,32600.0,26.24,26.27,26.18,26.18,32600.0
2010-02-25 11:00:00,26.2,26.25,26.18,26.23,14200.0,26.2,26.25,26.18,26.23,14200.0
2010-02-25 11:30:00,26.23,26.23,26.1,26.11,35400.0,26.23,26.23,26.1,26.11,35400.0
2010-02-25 12:00:00,26.11,26.11,26.07,26.11,18600.0,26.11,26.11,26.07,26.11,18600.0
2010-02-25 12:30:00,26.1,26.11,26.07,26.1,17400.0,26.1,26.11,26.07,26.1,17400.0
2010-02-25 13:00:00,26.1,26.1,26.04,26.04,9800.0,26.1,26.1,26.04,26.04,9800.0
2010-02-25 13:30:00,26.06,26.16,26.05,26.15,51400.0,26.06,26.16,26.05,26.15,51400.0
2010-02-25 14:00:00,26.16,26.18,26.1,26.1,45200.0,26.16,26.18,26.1,26.1,45200.0
2010-02-25 14:30:00,26.1,26.18,26.1,26.16,30000.0,26.1,26.18,26.1,26.16,30000.0
2010-02-25 15:00:00,26.16,26.25,26.13,26.25,35400.0,26.16,26.25,26.13,26.25,35400.0
2010-02-25 15:30:00,26.28,26.3,26.18,26.24,100600.0,26.28,26.3,26.18,26.24,100600.0
2010-02-26 09:30:00,26.18,26.43,26.17,26.35,34400.0,26.18,26.43,26.17,26.35,34400.0
2010-02-26 10:00:00,26.29,26.39,26.25,26.36,24200.0,26.29,26.39,26.25,26.36,24200.0
2010-02-26 10:30:00,26.36,26.74,26.36,26.46,91800.0,26.36,26.74,26.36,26.46,91800.0
2010-02-26 11:00:00,26.46,26.59,26.46,26.54,17600.0,26.46,26.59,26.46,26.54,17600.0
2010-02-26 11:30:00,26.5,26.59,26.44,26.45,15400.0,26.5,26.59,26.44,26.45,15400.0
2010-02-26 12:00:00,26.45,26.46,26.36,26.38,12200.0,26.45,26.46,26.36,26.38,12200.0
2010-02-26 12:30:00,26.37,26.42,26.33,26.34,11200.0,26.37,26.42,26.33,26.34,11200.0
2010-02-26 13:00:00,26.35,26.4,26.34,26.4,12000.0,26.35,26.4,26.34,26.4,12000.0
2010-02-26 13:30:00,26.43,26.47,26.39,26.4,22800.0,26.43,26.47,26.39,26.4,22800.0
2010-02-26 14:00:00,26.41,26.41,26.36,26.39,18400.0,26.41,26.41,26.36,26.39,18400.0
2010-02-26 14:30:00,26.39,26.42,26.39,26.4,17000.0,26.39,26.42,26.39,26.4,17000.0
2010-02-26 15:00:00,26.4,26.43,26.34,26.36,28200.0,26.4,26.43,26.34,26.36,28200.0
2010-02-26 15:30:00,26.36,26.43,26.34,26.4,97000.0,26.36,26.43,26.34,26.4,97000.0
2010-03-01 09:30:00,26.41,26.71,26.08,26.68,134600.0,26.41,26.71,26.08,26.68,134600.0
2010-03-01 10:00:00,26.68,26.79,26.66,26.74,99400.0,26.68,26.79,26.66,26.74,99400.0
2010-03-01 10:30:00,26.75,26.79,26.72,26.74,107200.0,26.75,26.79,26.72,26.74,107200.0
2010-03-01 11:00:00,26.75,26.9,26.75,26.79,31200.0,26.75,26.9,26.75,26.79,31200.0
2010-03-01 11:30:00,26.79,26.93,26.79,26.89,49600.0,26.79,26.93,26.79,26.89,49600.0
2010-03-01 12:00:00,26.9,26.91,26.86,26.91,15600.0,26.9,26.91,26.86,26.91,15600.0
2010-03-01 12:30:00,26.91,27.02,26.91,26.98,47000.0,26.91,27.02,26.91,26.98,47000.0
2010-03-01 13:00:00,26.99,27.04,26.97,27.0,17600.0,26.99,27.04,26.97,27.0,17600.0
2010-03-01 13:30:00,27.0,27.02,26.97,27.0,19400.0,27.0,27.02,26.97,27.0,19400.0
2010-03-01 14:00:00,27.0,27.02,26.98,27.02,20600.0,27.0,27.02,26.98,27.02,20600.0
2010-03-01 14:30:00,27.02,27.16,27.0,27.08,56200.0,27.02,27.16,27.0,27.08,56200.0
2010-03-01 15:00:00,27.07,27.08,26.98,27.08,50000.0,27.07,27.08,26.98,27.08,50000.0
2010-03-01 15:30:00,27.08,27.16,27.08,27.11,98800.0,27.08,27.16,27.08,27.11,98800.0
2010-03-02 09:30:00,27.04,27.4,26.99,27.29,42600.0,27.04,27.4,26.99,27.29,42600.0
2010-03-02 10:00:00,27.29,27.46,27.25,27.45,22400.0,27.29,27.46,27.25,27.45,22400.0
2010-03-02 10:30:00,27.45,27.58,27.43,27.56,41800.0,27.45,27.58,27.43,27.56,41800.0
2010-03-02 11:00:00,27.56,27.57,27.51,27.54,28000.0,27.56,27.57,27.51,27.54,28000.0
2010-03-02 11:30:00,27.54,27.54,27.52,27.53,31000.0,27.54,27.54,27.52,27.53,31000.0
2010-03-02 12:00:00,27.53,27.55,27.52,27.52,38800.0,27.53,27.55,27.52,27.52,38800.0
2010-03-02 12:30:00,27.5,27.5,27.49,27.5,15200.0,27.5,27.5,27.49,27.5,15200.0
2010-03-02 13:00:00,27.5,27.57,27.49,27.57,19800.0,27.5,27.57,27.49,27.57,19800.0
2010-03-02 13:30:00,27.57,27.61,27.56,27.61,13600.0,27.57,27.61,27.56,27.61,13600.0
2010-03-02 14:00:00,27.62,27.65,27.6,27.63,7400.0,27.62,27.65,27.6,27.63,7400.0
2010-03-02 14:30:00,27.63,27.65,27.62,27.63,14800.0,27.63,27.65,27.62,27.63,14800.0
2010-03-02 15:00:00,27.64,27.66,27.62,27.66,35000.0,27.64,27.66,27.62,27.66,35000.0
2010-03-02 15:30:00,27.66,27.8,27.65,27.73,166600.0,27.66,27.8,27.65,27.73,166600.0
2010-03-03 09:30:00,27.78,27.97,27.73,27.85,35600.0,27.78,27.97,27.73,27.85,35600.0
2010-03-03 10:00:00,27.85,27.88,27.8,27.85,29000.0,27.85,27.88,27.8,27.85,29000.0
2010-03-03 10:30:00,27.86,27.93,27.84,27.92,19800.0,27.86,27.93,27.84,27.92,19800.0
2010-03-03 11:00:00,27.92,28.1,27.91,28.05,41600.0,27.92,28.1,27.91,28.05,41600.0
2010-03-03 11:30:00,28.06,28.06,27.95,27.95,21600.0,28.06,28.06,27.95,27.95,21600.0
2010-03-03 12:00:00,27.95,27.95,27.85,27.88,21200.0,27.95,27.95,27.85,27.88,21200.0
2010-03-03 12:30:00,27.87,27.88,27.84,27.86,15200.0,27.87,27.88,27.84,27.86,15200.0
2010-03-03 13:00:00,27.87,27.89,27.84,27.84,13000.0,27.87,27.89,27.84,27.84,13000.0
2010-03-03 13:30:00,27.84,28.04,27.84,28.03,23000.0,27.84,28.04,27.84,28.03,23000.0
2010-03-03 14:00:00,28.05,28.1,28.02,28.08,43600.0,28.05,28.1,28.02,28.08,43600.0
2010-03-03 14:30:00,28.07,28.09,27.97,28.0,65000.0,28.07,28.09,27.97,28.0,65000.0
2010-03-03 15:00:00,27.99,28.02,27.95,27.97,47400.0,27.99,28.02,27.95,27.97,47400.0
2010-03-03 15:30:00,27.97,28.07,27.9,27.95,146000.0,27.97,28.07,27.9,27.95,146000.0
2010-03-04 09:30:00,28.02,28.28,27.84,28.03,28400.0,28.02,28.28,27.84,28.03,28400.0
2010-03-04 10:00:00,28.04,28.07,27.98,27.99,19200.0,28.04,28.07,27.98,27.99,19200.0
2010-03-04 10:30:00,27.99,27.99,27.9,27.92,40000.0,27.99,27.99,27.9,27.92,40000.0
2010-03-04 11:00:00,27.9,27.9,27.75,27.82,35000.0,27.9,27.9,27.75,27.82,35000.0
2010-03-04 11:30:00,27.84,27.84,27.73,27.75,27000.0,27.84,27.84,27.73,27.75,27000.0
2010-03-04 12:00:00,27.75,27.77,27.75,27.75,13000.0,27.75,27.77,27.75,27.75,13000.0
2010-03-04 12:30:00,27.75,27.82,27.75,27.79,9800.0,27.75,27.82,27.75,27.79,9800.0
2010-03-04 13:00:00,27.79,27.84,27.79,27.83,3800.0,27.79,27.84,27.79,27.83,3800.0
2010-03-04 13:30:00,27.82,27.82,27.7,27.7,21400.0,27.82,27.82,27.7,27.7,21400.0
2010-03-04 14:00:00,27.71,27.71,27.67,27.67,13000.0,27.71,27.71,27.67,27.67,13000.0
2010-03-04 14:30:00,27.67,27.71,27.67,27.68,25400.0,27.67,27.71,27.67,27.68,25400.0
2010-03-04 15:00:00,27.69,27.74,27.69,27.74,50000.0,27.69,27.74,27.69,27.74,50000.0
2010-03-04 15:30:00,27.74,27.79,27.71,27.73,68200.0,27.74,27.79,27.71,27.73,68200.0
2010-03-05 09:30:00,27.73,27.96,27.6,27.96,63400.0,27.73,27.96,27.6,27.96,63400.0
2010-03-05 10:00:00,27.96,27.98,27.84,27.94,27600.0,27.96,27.98,27.84,27.94,27600.0
2010-03-05 10:30:00,27.93,28.0,27.83,27.97,59000.0,27.93,28.0,27.83,27.97,59000.0
2010-03-05 11:00:00,27.97,28.0,27.97,28.0,29000.0,27.97,28.0,27.97,28.0,29000.0
2010-03-05 11:30:00,28.0,28.06,28.0,28.05,6800.0,28.0,28.06,28.0,28.05,6800.0
2010-03-05 12:00:00,28.05,28.09,28.01,28.09,10200.0,28.05,28.09,28.01,28.09,10200.0
2010-03-05 12:30:00,28.08,28.1,28.07,28.1,12200.0,28.08,28.1,28.07,28.1,12200.0
2010-03-05 13:00:00,28.08,28.15,28.08,28.1,17800.0,28.08,28.15,28.08,28.1,17800.0
2010-03-05 13:30:00,28.11,28.13,28.1,28.11,17600.0,28.11,28.13,28.1,28.11,17600.0
2010-03-05 14:00:00,28.12,28.13,28.06,28.06,6800.0,28.12,28.13,28.06,28.06,6800.0
2010-03-05 14:30:00,28.06,28.14,28.06,28.1,7400.0,28.06,28.14,28.06,28.1,7400.0
2010-03-05 15:00:00,28.1,28.14,28.07,28.1,26600.0,28.1,28.14,28.07,28.1,26600.0
2010-03-05 15:30:00,28.09,28.25,28.09,28.23,45800.0,28.09,28.25,28.09,28.23,45800.0
2010-03-08 09:30:00,28.28,28.35,28.04,28.24,51200.0,28.28,28.35,28.04,28.24,51200.0
2010-03-08 10:00:00,28.25,28.33,28.24,28.25,35400.0,28.25,28.33,28.24,28.25,35400.0
2010-03-08 10:30:00,28.25,28.27,28.24,28.27,10000.0,28.25,28.27,28.24,28.27,10000.0
2010-03-08 11:00:00,28.27,28.29,28.22,28.25,17600.0,28.27,28.29,28.22,28.25,17600.0
2010-03-08 11:30:00,28.25,28.32,28.25,28.3,29600.0,28.25,28.32,28.25,28.3,29600.0
2010-03-08 12:00:00,28.3,28.35,28.29,28.35,71600.0,28.3,28.35,28.29,28.35,71600.0
2010-03-08 12:30:00,28.34,28.34,28.29,28.29,12000.0,28.34,28.34,28.29,28.29,12000.0
2010-03-08 13:00:00,28.29,28.32,28.27,28.27,61800.0,28.29,28.32,28.27,28.27,61800.0
2010-03-08 13:30:00,28.28,28.35,28.27,28.34,15800.0,28.28,28.35,28.27,28.34,15800.0
2010-03-08 14:00:00,28.34,28.34,28.27,28.29,8000.0,28.34,28.34,28.27,28.29,8000.0
2010-03-08 14:30:00,28.3,28.31,28.23,28.23,9600.0,28.3,28.31,28.23,28.23,9600.0
2010-03-08 15:00:00,28.23,28.24,28.18,28.21,21200.0,28.23,28.24,28.18,28.21,21200.0
2010-03-08 15:30:00,28.21,28.31,28.2,28.29,56400.0,28.21,28.31,28.2,28.29,56400.0
2010-03-09 09:30:00,28.2,28.35,28.2,28.25,50600.0,28.2,28.35,28.2,28.25,50600.0
2010-03-09 10:00:00,28.25,28.25,28.2,28.22,40200.0,28.25,28.25,28.2,28.22,40200.0
2010-03-09 10:30:00,28.24,28.24,28.11,28.11,59600.0,28.24,28.24,28.11,28.11,59600.0
2010-03-09 11:00:00,28.11,28.21,28.08,28.11,43000.0,28.11,28.21,28.08,28.11,43000.0
2010-03-09 11:30:00,28.11,28.15,28.02,28.07,51800.0,28.11,28.15,28.02,28.07,51800.0
2010-03-09 12:00:00,28.07,28.13,28.07,28.13,6600.0,28.07,28.13,28.07,28.13,6600.0
2010-03-09 12:30:00,28.15,28.15,28.11,28.13,5800.0,28.15,28.15,28.11,28.13,5800.0
2010-03-09 13:00:00,28.14,28.16,28.13,28.14,4400.0,28.14,28.16,28.13,28.14,4400.0
2010-03-09 13:30:00,28.13,28.14,28.08,28.09,7600.0,28.13,28.14,28.08,28.09,7600.0
2010-03-09 14:00:00,28.1,28.15,28.1,28.14,11400.0,28.1,28.15,28.1,28.14,11400.0
2010-03-09 14:30:00,28.14,28.18,28.11,28.12,27600.0,28.14,28.18,28.11,28.12,27600.0
2010-03-09 15:00:00,28.12,28.12,28.0,28.02,32400.0,28.12,28.12,28.0,28.02,32400.0
2010-03-09 15:30:00,28.02,28.11,28.01,28.08,59400.0,28.02,28.11,28.01,28.08,59400.0
2010-03-10 09:30:00,28.0,28.27,28.0,28.01,28800.0,28.0,28.27,28.0,28.01,28800.0
2010-03-10 10:00:00,28.01,28.11,28.01,28.08,14600.0,28.01,28.11,28.01,28.08,14600.0
2010-03-10 10:30:00,28.08,28.12,28.08,28.11,19200.0,28.08,28.12,28.08,28.11,19200.0
2010-03-10 11:00:00,28.11,28.13,28.02,28.06,43200.0,28.11,28.13,28.02,28.06,43200.0
2010-03-10 11:30:00,28.06,28.1,27.93,27.96,38000.0,28.06,28.1,27.93,27.96,38000.0
2010-03-10 12:00:00,27.96,27.99,27.94,27.95,13400.0,27.96,27.99,27.94,27.95,13400.0
2010-03-10 12:30:00,27.95,28.02,27.93,28.0,24000.0,27.95,28.02,27.93,28.0,24000.0
2010-03-10 13:00:00,28.0,28.02,27.94,27.95,14400.0,28.0,28.02,27.94,27.95,14400.0
2010-03-10 13:30:00,27.96,28.02,27.93,27.98,15800.0,27.96,28.02,27.93,27.98,15800.0
2010-03-10 14:00:00,27.98,28.0,27.95,27.96,23400.0,27.98,28.0,27.95,27.96,23400.0
2010-03-10 14:30:00,27.96,27.97,27.88,27.9,37400.0,27.96,27.97,27.88,27.9,37400.0
2010-03-10 15:00:00,27.9,27.96,27.9,27.93,29000.0,27.9,27.96,27.9,27.93,29000.0
2010-03-10 15:30:00,27.93,27.97,27.88,27.97,101400.0,27.93,27.97,27.88,27.97,101400.0
2010-03-11 09:30:00,27.79,28.0,27.65,27.66,48400.0,27.79,28.0,27.65,27.66,48400.0
2010-03-11 10:00:00,27.7,27.82,27.7,27.78,23400.0,27.7,27.82,27.7,27.78,23400.0
2010-03-11 10:30:00,27.78,27.81,27.73,27.79,17000.0,27.78,27.81,27.73,27.79,17000.0
2010-03-11 11:00:00,27.8,27.82,27.71,27.78,19400.0,27.8,27.82,27.71,27.78,19400.0
2010-03-11 11:30:00,27.79,27.81,27.73,27.75,15400.0,27.79,27.81,27.73,27.75,15400.0
2010-03-11 12:00:00,27.77,27.81,27.75,27.78,12600.0,27.77,27.81,27.75,27.78,12600.0
2010-03-11 12:30:00,27.78,27.79,27.75,27.79,12600.0,27.78,27.79,27.75,27.79,12600.0
2010-03-11 13:00:00,27.79,27.83,27.75,27.77,38600.0,27.79,27.83,27.75,27.77,38600.0
2010-03-11 13:30:00,27.77,27.81,27.75,27.79,23800.0,27.77,27.81,27.75,27.79,23800.0
2010-03-11 14:00:00,27.79,27.84,27.78,27.79,28200.0,27.79,27.84,27.78,27.79,28200.0
2010-03-11 14:30:00,27.8,27.85,27.79,27.79,15200.0,27.8,27.85,27.79,27.79,15200.0
2010-03-11 15:00:00,27.8,27.88,27.79,27.87,29800.0,27.8,27.88,27.79,27.87,29800.0
2010-03-11 15:30:00,27.88,27.93,27.85,27.93,80000.0,27.88,27.93,27.85,27.93,80000.0
2010-03-12 09:30:00,27.93,27.93,27.5,27.75,59200.0,27.93,27.93,27.5,27.75,59200.0
2010-03-12 10:00:00,27.75,27.81,27.63,27.79,44800.0,27.75,27.81,27.63,27.79,44800.0
2010-03-12 10:30:00,27.82,27.91,27.8,27.82,24800.0,27.82,27.91,27.8,27.82,24800.0
2010-03-12 11:00:00,27.82,27.89,27.8,27.89,20200.0,27.82,27.89,27.8,27.89,20200.0
2010-03-12 11:30:00,27.89,27.89,27.78,27.8,23200.0,27.89,27.89,27.78,27.8,23200.0
2010-03-12 12:00:00,27.8,27.85,27.7,27.84,37000.0,27.8,27.85,27.7,27.84,37000.0
2010-03-12 12:30:00,27.84,27.84,27.73,27.81,17400.0,27.84,27.84,27.73,27.81,17400.0
2010-03-12 13:00:00,27.81,27.96,27.81,27.94,13800.0,27.81,27.96,27.81,27.94,13800.0
2010-03-12 13:30:00,27.94,28.0,27.93,28.0,12000.0,27.94,28.0,27.93,28.0,12000.0
2010-03-12 14:00:00,28.0,28.02,27.98,28.0,15200.0,28.0,28.02,27.98,28.0,15200.0
2010-03-12 14:30:00,28.0,28.02,27.99,28.0,10600.0,28.0,28.02,27.99,28.0,10600.0
2010-03-12 15:00:00,28.0,28.02,27.95,27.97,16400.0,28.0,28.02,27.95,27.97,16400.0
2010-03-12 15:30:00,27.97,28.13,27.97,28.13,54800.0,27.97,28.13,27.97,28.13,54800.0
2010-03-15 09:30:00,27.9,28.24,27.9,28.18,44600.0,27.9,28.24,27.9,28.18,44600.0
2010-03-15 10:00:00,28.18,28.25,28.11,28.16,39400.0,28.18,28.25,28.11,28.16,39400.0
2010-03-15 10:30:00,28.15,28.2,28.15,28.18,67400.0,28.15,28.2,28.15,28.18,67400.0
2010-03-15 11:00:00,28.18,28.18,28.13,28.17,63400.0,28.18,28.18,28.13,28.17,63400.0
2010-03-15 11:30:00,28.17,28.18,28.08,28.11,19600.0,28.17,28.18,28.08,28.11,19600.0
2010-03-15 12:00:00,28.11,28.16,28.03,28.13,16000.0,28.11,28.16,28.03,28.13,16000.0
2010-03-15 12:30:00,28.14,28.18,28.11,28.17,16400.0,28.14,28.18,28.11,28.17,16400.0
2010-03-15 13:00:00,28.17,28.32,28.17,28.23,45200.0,28.17,28.32,28.17,28.23,45200.0
2010-03-15 13:30:00,28.23,28.23,28.2,28.2,18400.0,28.23,28.23,28.2,28.2,18400.0
2010-03-15 14:00:00,28.2,28.25,28.18,28.24,37800.0,28.2,28.25,28.18,28.24,37800.0
2010-03-15 14:30:00,28.24,28.3,28.24,28.29,10200.0,28.24,28.3,28.24,28.29,10200.0
2010-03-15 15:00:00,28.29,28.29,28.22,28.28,15000.0,28.29,28.29,28.22,28.28,15000.0
2010-03-15 15:30:00,28.28,28.32,28.24,28.31,34600.0,28.28,28.32,28.24,28.31,34600.0
2010-03-16 09:30:00,28.35,28.63,28.34,28.35,74000.0,28.35,28.63,28.34,28.35,74000.0
2010-03-16 10:00:00,28.36,28.38,28.28,28.32,34000.0,28.36,28.38,28.28,28.32,34000.0
2010-03-16 10:30:00,28.33,28.37,28.25,28.31,115600.0,28.33,28.37,28.25,28.31,115600.0
2010-03-16 11:00:00,28.31,28.34,28.21,28.3,36600.0,28.31,28.34,28.21,28.3,36600.0
2010-03-16 11:30:00,28.29,28.32,28.28,28.31,15600.0,28.29,28.32,28.28,28.31,15600.0
2010-03-16 12:00:00,28.31,28.31,28.28,28.28,16200.0,28.31,28.31,28.28,28.28,16200.0
2010-03-16 12:30:00,28.28,28.3,28.28,28.28,46600.0,28.28,28.3,28.28,28.28,46600.0
2010-03-16 13:00:00,28.27,28.28,28.21,28.24,15600.0,28.27,28.28,28.21,28.24,15600.0
2010-03-16 13:30:00,28.22,28.23,28.17,28.18,58400.0,28.22,28.23,28.17,28.18,58400.0
2010-03-16 14:00:00,28.18,28.33,28.17,28.25,15400.0,28.18,28.33,28.17,28.25,15400.0
2010-03-16 14:30:00,28.25,28.25,28.2,28.2,23400.0,28.25,28.25,28.2,28.2,23400.0
2010-03-16 15:00:00,28.2,28.25,28.2,28.23,41200.0,28.2,28.25,28.2,28.23,41200.0
2010-03-16 15:30:00,28.23,28.33,28.23,28.25,461400.0,28.23,28.33,28.23,28.25,461400.0
2010-03-17 09:30:00,28.36,28.45,28.29,28.36,24400.0,28.36,28.45,28.29,28.36,24400.0
2010-03-17 10:00:00,28.37,28.4,28.36,28.36,20600.0,28.37,28.4,28.36,28.36,20600.0
2010-03-17 10:30:00,28.36,28.4,28.36,28.36,17200.0,28.36,28.4,28.36,28.36,17200.0
2010-03-17 11:00:00,28.38,28.4,28.35,28.36,17200.0,28.38,28.4,28.35,28.36,17200.0
2010-03-17 11:30:00,28.36,28.39,28.32,28.32,11200.0,28.36,28.39,28.32,28.32,11200.0
2010-03-17 12:00:00,28.33,28.35,28.27,28.31,14600.0,28.33,28.35,28.27,28.31,14600.0
2010-03-17 12:30:00,28.31,28.4,28.3,28.39,36200.0,28.31,28.4,28.3,28.39,36200.0
2010-03-17 13:00:00,28.4,28.4,28.38,28.4,25200.0,28.4,28.4,28.38,28.4,25200.0
2010-03-17 13:30:00,28.4,28.42,28.38,28.42,18000.0,28.4,28.42,28.38,28.42,18000.0
2010-03-17 14:00:00,28.42,28.42,28.39,28.41,12200.0,28.42,28.42,28.39,28.41,12200.0
2010-03-17 14:30:00,28.41,28.41,28.38,28.38,10000.0,28.41,28.41,28.38,28.38,10000.0
2010-03-17 15:00:00,28.38,28.42,28.38,28.39,32400.0,28.38,28.42,28.38,28.39,32400.0
2010-03-17 15:30:00,28.39,28.4,28.38,28.38,31800.0,28.39,28.4,28.38,28.38,31800.0
2010-03-18 09:30:00,28.27,28.55,28.27,28.55,41600.0,28.27,28.55,28.27,28.55,41600.0
2010-03-18 10:00:00,28.55,28.59,28.45,28.47,26200.0,28.55,28.59,28.45,28.47,26200.0
2010-03-18 10:30:00,28.48,28.53,28.45,28.52,37400.0,28.48,28.53,28.45,28.52,37400.0
2010-03-18 11:00:00,28.53,28.61,28.5,28.61,11400.0,28.53,28.61,28.5,28.61,11400.0
2010-03-18 11:30:00,28.61,28.64,28.6,28.62,9200.0,28.61,28.64,28.6,28.62,9200.0
2010-03-18 12:00:00,28.58,28.58,28.53,28.56,14400.0,28.58,28.58,28.53,28.56,14400.0
2010-03-18 12:30:00,28.56,28.56,28.52,28.53,8200.0,28.56,28.56,28.52,28.53,8200.0
2010-03-18 13:00:00,28.53,28.53,28.5,28.53,7600.0,28.53,28.53,28.5,28.53,7600.0
2010-03-18 13:30:00,28.54,28.61,28.54,28.61,8200.0,28.54,28.61,28.54,28.61,8200.0
2010-03-18 14:00:00,28.61,28.63,28.61,28.62,4200.0,28.61,28.63,28.61,28.62,4200.0
2010-03-18 14:30:00,28.63,28.69,28.63,28.68,17600.0,28.63,28.69,28.63,28.68,17600.0
2010-03-18 15:00:00,28.68,28.75,28.68,28.73,27800.0,28.68,28.75,28.68,28.73,27800.0
2010-03-18 15:30:00,28.73,28.79,28.73,28.78,49200.0,28.73,28.79,28.73,28.78,49200.0
2010-03-19 09:30:00,28.96,28.96,28.6,28.86,182600.0,28.96,28.96,28.6,28.86,182600.0
2010-03-19 10:00:00,28.86,28.91,28.76,28.83,29600.0,28.86,28.91,28.76,28.83,29600.0
2010-03-19 10:30:00,28.83,28.91,28.78,28.86,34800.0,28.83,28.91,28.78,28.86,34800.0
2010-03-19 11:00:00,28.88,28.91,28.84,28.86,23400.0,28.88,28.91,28.84,28.86,23400.0
2010-03-19 11:30:00,28.85,29.03,28.82,29.0,25600.0,28.85,29.03,28.82,29.0,25600.0
2010-03-19 12:00:00,29.0,29.0,28.91,29.0,14800.0,29.0,29.0,28.91,29.0,14800.0
2010-03-19 12:30:00,28.98,29.04,28.97,29.03,12200.0,28.98,29.04,28.97,29.03,12200.0
2010-03-19 13:00:00,29.03,29.03,28.91,28.91,11400.0,29.03,29.03,28.91,28.91,11400.0
2010-03-19 13:30:00,28.91,28.91,28.83,28.87,8800.0,28.91,28.91,28.83,28.87,8800.0
2010-03-19 14:00:00,28.87,28.89,28.83,28.86,14800.0,28.87,28.89,28.83,28.86,14800.0
2010-03-19 14:30:00,28.87,28.87,28.81,28.83,12400.0,28.87,28.87,28.81,28.83,12400.0
2010-03-19 15:00:00,28.84,28.85,28.77,28.79,16200.0,28.84,28.85,28.77,28.79,16200.0
2010-03-19 15:30:00,28.79,28.93,28.75,28.92,122600.0,28.79,28.93,28.75,28.92,122600.0
2010-03-22 09:30:00,28.74,29.34,28.72,29.28,28400.0,28.74,29.34,28.72,29.28,28400.0
2010-03-22 10:00:00,29.25,29.45,29.22,29.42,61200.0,29.25,29.45,29.22,29.42,61200.0
2010-03-22 10:30:00,29.41,29.51,29.25,29.3,81200.0,29.41,29.51,29.25,29.3,81200.0
2010-03-22 11:00:00,29.3,29.32,29.22,29.29,52400.0,29.3,29.32,29.22,29.29,52400.0
2010-03-22 11:30:00,29.3,29.41,29.25,29.36,22200.0,29.3,29.41,29.25,29.36,22200.0
2010-03-22 12:00:00,29.36,29.37,29.32,29.35,9600.0,29.36,29.37,29.32,29.35,9600.0
2010-03-22 12:30:00,29.34,29.34,29.27,29.33,14200.0,29.34,29.34,29.27,29.33,14200.0
2010-03-22 13:00:00,29.33,29.38,29.32,29.36,29200.0,29.33,29.38,29.32,29.36,29200.0
2010-03-22 13:30:00,29.36,29.44,29.34,29.43,29600.0,29.36,29.44,29.34,29.43,29600.0
2010-03-22 14:00:00,29.43,29.5,29.41,29.49,19600.0,29.43,29.5,29.41,29.49,19600.0
2010-03-22 14:30:00,29.49,29.5,29.45,29.47,32800.0,29.49,29.5,29.45,29.47,32800.0
2010-03-22 15:00:00,29.47,29.47,29.33,29.35,27400.0,29.47,29.47,29.33,29.35,27400.0
2010-03-22 15:30:00,29.35,29.38,29.29,29.38,38400.0,29.35,29.38,29.29,29.38,38400.0
2010-03-23 09:30:00,29.32,29.5,29.2,29.39,21200.0,29.32,29.5,29.2,29.39,21200.0
2010-03-23 10:00:00,29.37,29.41,29.23,29.27,11200.0,29.37,29.41,29.23,29.27,11200.0
2010-03-23 10:30:00,29.28,29.4,29.28,29.35,15200.0,29.28,29.4,29.28,29.35,15200.0
2010-03-23 11:00:00,29.35,29.35,29.25,29.33,22000.0,29.35,29.35,29.25,29.33,22000.0
2010-03-23 11:30:00,29.36,29.4,29.32,29.39,9800.0,29.36,29.4,29.32,29.39,9800.0
2010-03-23 12:00:00,29.38,29.44,29.36,29.43,10400.0,29.38,29.44,29.36,29.43,10400.0
2010-03-23 12:30:00,29.43,29.54,29.43,29.52,19200.0,29.43,29.54,29.43,29.52,19200.0
2010-03-23 13:00:00,29.54,29.6,29.49,29.54,16400.0,29.54,29.6,29.49,29.54,16400.0
2010-03-23 13:30:00,29.53,29.57,29.5,29.53,8200.0,29.53,29.57,29.5,29.53,8200.0
2010-03-23 14:00:00,29.52,29.58,29.5,29.57,13800.0,29.52,29.58,29.5,29.57,13800.0
2010-03-23 14:30:00,29.57,29.57,29.49,29.52,27600.0,29.57,29.57,29.49,29.52,27600.0
2010-03-23 15:00:00,29.52,29.61,29.5,29.6,27600.0,29.52,29.61,29.5,29.6,27600.0
2010-03-23 15:30:00,29.6,29.61,29.5,29.55,65400.0,29.6,29.61,29.5,29.55,65400.0
2010-03-24 09:30:00,29.57,29.65,29.49,29.52,17600.0,29.57,29.65,29.49,29.52,17600.0
2010-03-24 10:00:00,29.52,29.6,29.44,29.49,36400.0,29.52,29.6,29.44,29.49,36400.0
2010-03-24 10:30:00,29.5,29.57,29.45,29.45,16000.0,29.5,29.57,29.45,29.45,16000.0
2010-03-24 11:00:00,29.48,29.55,29.47,29.53,15200.0,29.48,29.55,29.47,29.53,15200.0
2010-03-24 11:30:00,29.52,29.53,29.38,29.43,36000.0,29.52,29.53,29.38,29.43,36000.0
2010-03-24 12:00:00,29.45,29.48,29.34,29.38,37400.0,29.45,29.48,29.34,29.38,37400.0
2010-03-24 12:30:00,29.38,29.38,29.27,29.3,44400.0,29.38,29.38,29.27,29.3,44400.0
2010-03-24 13:00:00,29.3,29.31,29.22,29.22,48000.0,29.3,29.31,29.22,29.22,48000.0
2010-03-24 13:30:00,29.22,29.24,29.07,29.08,53400.0,29.22,29.24,29.07,29.08,53400.0
2010-03-24 14:00:00,29.09,29.09,28.91,28.95,119400.0,29.09,29.09,28.91,28.95,119400.0
2010-03-24 14:30:00,28.96,29.03,28.9,28.93,44400.0,28.96,29.03,28.9,28.93,44400.0
2010-03-24 15:00:00,28.93,29.0,28.78,28.82,83200.0,28.93,29.0,28.78,28.82,83200.0
2010-03-24 15:30:00,28.82,28.85,28.66,28.66,163800.0,28.82,28.85,28.66,28.66,163800.0
2010-03-25 09:30:00,28.87,29.13,28.69,28.78,42600.0,28.87,29.13,28.69,28.78,42600.0
2010-03-25 10:00:00,28.84,28.86,28.75,28.79,34800.0,28.84,28.86,28.75,28.79,34800.0
2010-03-25 10:30:00,28.79,28.88,28.77,28.85,22800.0,28.79,28.88,28.77,28.85,22800.0
2010-03-25 11:00:00,28.85,28.88,28.8,28.88,33000.0,28.85,28.88,28.8,28.88,33000.0
2010-03-25 11:30:00,28.88,28.9,28.85,28.89,18600.0,28.88,28.9,28.85,28.89,18600.0
2010-03-25 12:00:00,28.89,28.89,28.79,28.81,18400.0,28.89,28.89,28.79,28.81,18400.0
2010-03-25 12:30:00,28.82,28.86,28.81,28.86,19000.0,28.82,28.86,28.81,28.86,19000.0
2010-03-25 13:00:00,28.86,28.89,28.81,28.86,28600.0,28.86,28.89,28.81,28.86,28600.0
2010-03-25 13:30:00,28.86,28.86,28.81,28.83,12200.0,28.86,28.86,28.81,28.83,12200.0
2010-03-25 14:00:00,28.83,28.85,28.77,28.77,13200.0,28.83,28.85,28.77,28.77,13200.0
2010-03-25 14:30:00,28.77,28.8,28.75,28.75,16600.0,28.77,28.8,28.75,28.75,16600.0
2010-03-25 15:00:00,28.75,28.85,28.75,28.82,27800.0,28.75,28.85,28.75,28.82,27800.0
2010-03-25 15:30:00,28.81,28.81,28.61,28.61,60600.0,28.81,28.81,28.61,28.61,60600.0
2010-03-26 09:30:00,28.61,28.7,28.4,28.45,44200.0,28.61,28.7,28.4,28.45,44200.0
2010-03-26 10:00:00,28.43,28.45,28.23,28.37,47000.0,28.43,28.45,28.23,28.37,47000.0
2010-03-26 10:30:00,28.38,28.38,28.25,28.29,28600.0,28.38,28.38,28.25,28.29,28600.0
2010-03-26 11:00:00,28.29,28.31,28.21,28.28,27600.0,28.29,28.31,28.21,28.28,27600.0
2010-03-26 11:30:00,28.28,28.33,28.04,28.06,50400.0,28.28,28.33,28.04,28.06,50400.0
2010-03-26 12:00:00,28.06,28.23,28.05,28.21,22000.0,28.06,28.23,28.05,28.21,22000.0
2010-03-26 12:30:00,28.21,28.24,27.96,28.0,42800.0,28.21,28.24,27.96,28.0,42800.0
2010-03-26 13:00:00,28.04,28.04,27.98,28.0,26200.0,28.04,28.04,27.98,28.0,26200.0
2010-03-26 13:30:00,28.0,28.02,27.9,27.91,47200.0,28.0,28.02,27.9,27.91,47200.0
2010-03-26 14:00:00,27.91,28.07,27.9,28.06,41000.0,27.91,28.07,27.9,28.06,41000.0
2010-03-26 14:30:00,28.06,28.11,27.99,28.0,37800.0,28.06,28.11,27.99,28.0,37800.0
2010-03-26 15:00:00,28.0,28.1,27.87,27.97,117800.0,28.0,28.1,27.87,27.97,117800.0
2010-03-26 15:30:00,27.97,28.01,27.91,27.95,111600.0,27.97,28.01,27.91,27.95,111600.0
2010-03-29 09:30:00,28.0,28.28,27.63,28.2,19600.0,28.0,28.28,27.63,28.2,19600.0
2010-03-29 10:00:00,28.2,28.45,28.2,28.41,39800.0,28.2,28.45,28.2,28.41,39800.0
2010-03-29 10:30:00,28.43,28.48,28.35,28.46,76400.0,28.43,28.48,28.35,28.46,76400.0
2010-03-29 11:00:00,28.46,28.68,28.46,28.65,36600.0,28.46,28.68,28.46,28.65,36600.0
2010-03-29 11:30:00,28.62,28.65,28.53,28.61,62600.0,28.62,28.65,28.53,28.61,62600.0
2010-03-29 12:00:00,28.61,28.71,28.61,28.7,47400.0,28.61,28.71,28.61,28.7,47400.0
2010-03-29 12:30:00,28.72,28.79,28.71,28.77,30800.0,28.72,28.79,28.71,28.77,30800.0
2010-03-29 13:00:00,28.77,28.78,28.7,28.77,14400.0,28.77,28.78,28.7,28.77,14400.0
2010-03-29 13:30:00,28.79,28.86,28.78,28.86,9800.0,28.79,28.86,28.78,28.86,9800.0
2010-03-29 14:00:00,28.86,28.86,28.72,28.72,13200.0,28.86,28.86,28.72,28.72,13200.0
2010-03-29 14:30:00,28.72,28.81,28.72,28.77,10000.0,28.72,28.81,28.72,28.77,10000.0
2010-03-29 15:00:00,28.77,28.79,28.73,28.77,23000.0,28.77,28.79,28.73,28.77,23000.0
2010-03-29 15:30:00,28.77,28.79,28.68,28.79,53400.0,28.77,28.79,28.68,28.79,53400.0
2010-03-30 09:30:00,28.75,28.92,28.65,28.85,20600.0,28.75,28.92,28.65,28.85,20600.0
2010-03-30 10:00:00,28.85,29.03,28.81,28.96,22600.0,28.85,29.03,28.81,28.96,22600.0
2010-03-30 10:30:00,28.95,29.0,28.9,28.9,8800.0,28.95,29.0,28.9,28.9,8800.0
2010-03-30 11:00:00,28.9,28.9,28.73,28.77,32000.0,28.9,28.9,28.73,28.77,32000.0
2010-03-30 11:30:00,28.77,28.85,28.72,28.78,15400.0,28.77,28.85,28.72,28.78,15400.0
2010-03-30 12:00:00,28.81,28.86,28.75,28.84,61200.0,28.81,28.86,28.75,28.84,61200.0
2010-03-30 12:30:00,28.83,28.9,28.82,28.89,19000.0,28.83,28.9,28.82,28.89,19000.0
2010-03-30 13:00:00,28.89,28.89,28.82,28.83,5600.0,28.89,28.89,28.82,28.83,5600.0
2010-03-30 13:30:00,28.83,28.88,28.81,28.86,61200.0,28.83,28.88,28.81,28.86,61200.0
2010-03-30 14:00:00,28.88,28.91,28.86,28.87,25000.0,28.88,28.91,28.86,28.87,25000.0
2010-03-30 14:30:00,28.87,28.93,28.87,28.88,12600.0,28.87,28.93,28.87,28.88,12600.0
2010-03-30 15:00:00,28.89,28.9,28.82,28.9,17600.0,28.89,28.9,28.82,28.9,17600.0
2010-03-30 15:30:00,28.9,28.93,28.77,28.83,46200.0,28.9,28.93,28.77,28.83,46200.0
2010-03-31 09:30:00,28.76,28.84,28.68,28.77,26000.0,28.76,28.84,28.68,28.77,26000.0
2010-03-31 10:00:00,28.77,28.89,28.73,28.85,36200.0,28.77,28.89,28.73,28.85,36200.0
2010-03-31 10:30:00,28.85,28.87,28.82,28.85,10200.0,28.85,28.87,28.82,28.85,10200.0
2010-03-31 11:00:00,28.85,28.85,28.76,28.83,16600.0,28.85,28.85,28.76,28.83,16600.0
2010-03-31 11:30:00,28.83,28.85,28.76,28.84,16200.0,28.83,28.85,28.76,28.84,16200.0
2010-03-31 12:00:00,28.84,28.92,28.82,28.91,5000.0,28.84,28.92,28.82,28.91,5000.0
2010-03-31 12:30:00,28.91,28.91,28.87,28.87,3600.0,28.91,28.91,28.87,28.87,3600.0
2010-03-31 13:00:00,28.9,28.96,28.88,28.96,6400.0,28.9,28.96,28.88,28.96,6400.0
2010-03-31 13:30:00,28.96,28.96,28.9,28.92,6600.0,28.96,28.96,28.9,28.92,6600.0
2010-03-31 14:00:00,28.92,28.96,28.91,28.95,10000.0,28.92,28.96,28.91,28.95,10000.0
2010-03-31 14:30:00,28.95,28.95,28.88,28.89,16000.0,28.95,28.95,28.88,28.89,16000.0
2010-03-31 15:00:00,28.89,28.92,28.82,28.83,21000.0,28.89,28.92,28.82,28.83,21000.0
2010-03-31 15:30:00,28.83,28.88,28.7,28.78,59800.0,28.83,28.88,28.7,28.78,59800.0
2010-04-01 09:30:00,28.93,29.18,28.8,29.08,22200.0,28.93,29.18,28.8,29.08,22200.0
2010-04-01 10:00:00,29.08,29.1,28.93,28.95,25200.0,29.08,29.1,28.93,28.95,25200.0
2010-04-01 10:30:00,28.97,29.02,28.94,28.96,13200.0,28.97,29.02,28.94,28.96,13200.0
2010-04-01 11:00:00,28.95,28.97,28.9,28.96,16400.0,28.95,28.97,28.9,28.96,16400.0
2010-04-01 11:30:00,28.97,29.0,28.91,28.97,17600.0,28.97,29.0,28.91,28.97,17600.0
2010-04-01 12:00:00,28.97,29.0,28.93,28.93,11200.0,28.97,29.0,28.93,28.93,11200.0
2010-04-01 12:30:00,28.93,28.94,28.84,28.89,35600.0,28.93,28.94,28.84,28.89,35600.0
2010-04-01 13:00:00,28.89,28.9,28.83,28.88,18800.0,28.89,28.9,28.83,28.88,18800.0
2010-04-01 13:30:00,28.88,28.93,28.82,28.9,25800.0,28.88,28.93,28.82,28.9,25800.0
2010-04-01 14:00:00,28.9,28.94,28.86,28.9,14400.0,28.9,28.94,28.86,28.9,14400.0
2010-04-01 14:30:00,28.9,28.94,28.85,28.93,75000.0,28.9,28.94,28.85,28.93,75000.0
2010-04-01 15:00:00,28.93,28.95,28.88,28.89,14800.0,28.93,28.95,28.88,28.89,14800.0
2010-04-01 15:30:00,28.89,29.04,28.88,29.04,30200.0,28.89,29.04,28.88,29.04,30200.0
2010-04-05 09:30:00,29.0,29.08,28.81,28.9,54600.0,29.0,29.08,28.81,28.9,54600.0
2010-04-05 10:00:00,28.95,29.11,28.91,28.95,38000.0,28.95,29.11,28.91,28.95,38000.0
2010-04-05 10:30:00,28.95,29.03,28.85,29.02,209000.0,28.95,29.03,28.85,29.02,209000.0
2010-04-05 11:00:00,29.02,29.06,28.93,29.0,23200.0,29.02,29.06,28.93,29.0,23200.0
2010-04-05 11:30:00,29.0,29.0,28.93,28.95,7200.0,29.0,29.0,28.93,28.95,7200.0
2010-04-05 12:00:00,28.95,28.95,28.95,28.95,2200.0,28.95,28.95,28.95,28.95,2200.0
2010-04-05 12:30:00,28.98,29.0,28.96,28.96,4000.0,28.98,29.0,28.96,28.96,4000.0
2010-04-05 13:00:00,28.99,29.01,28.93,29.01,9000.0,28.99,29.01,28.93,29.01,9000.0
2010-04-05 13:30:00,29.01,29.02,29.0,29.01,4600.0,29.01,29.02,29.0,29.01,4600.0
2010-04-05 14:00:00,29.0,29.01,28.93,28.95,7800.0,29.0,29.01,28.93,28.95,7800.0
2010-04-05 14:30:00,28.95,29.02,28.93,28.98,5600.0,28.95,29.02,28.93,28.98,5600.0
2010-04-05 15:00:00,28.97,28.97,28.93,28.93,17600.0,28.97,28.97,28.93,28.93,17600.0
2010-04-05 15:30:00,28.93,28.98,28.91,28.96,43200.0,28.93,28.98,28.91,28.96,43200.0
2010-04-06 09:30:00,28.75,28.95,28.75,28.88,32600.0,28.75,28.95,28.75,28.88,32600.0
2010-04-06 10:00:00,28.88,28.95,28.81,28.94,11200.0,28.88,28.95,28.81,28.94,11200.0
2010-04-06 10:30:00,28.95,28.96,28.9,28.93,16800.0,28.95,28.96,28.9,28.93,16800.0
2010-04-06 11:00:00,28.93,28.96,28.85,28.86,16200.0,28.93,28.96,28.85,28.86,16200.0
2010-04-06 11:30:00,28.85,28.88,28.83,28.86,28400.0,28.85,28.88,28.83,28.86,28400.0
2010-04-06 12:00:00,28.86,28.88,28.84,28.84,18000.0,28.86,28.88,28.84,28.84,18000.0
2010-04-06 12:30:00,28.84,28.85,28.81,28.84,24600.0,28.84,28.85,28.81,28.84,24600.0
2010-04-06 13:00:00,28.85,28.85,28.83,28.85,13600.0,28.85,28.85,28.83,28.85,13600.0
2010-04-06 13:30:00,28.85,28.86,28.83,28.84,28400.0,28.85,28.86,28.83,28.84,28400.0
2010-04-06 14:00:00,28.84,28.9,28.84,28.87,32200.0,28.84,28.9,28.84,28.87,32200.0
2010-04-06 14:30:00,28.9,28.94,28.86,28.94,25200.0,28.9,28.94,28.86,28.94,25200.0
2010-04-06 15:00:00,28.96,28.97,28.9,28.9,22200.0,28.96,28.97,28.9,28.9,22200.0
2010-04-06 15:30:00,28.91,28.92,28.84,28.84,41400.0,28.91,28.92,28.84,28.84,41400.0
2010-04-07 09:30:00,29.06,29.3,29.0,29.25,47600.0,29.06,29.3,29.0,29.25,47600.0
2010-04-07 10:00:00,29.25,29.27,29.09,29.09,35200.0,29.25,29.27,29.09,29.09,35200.0
2010-04-07 10:30:00,29.09,29.15,29.0,29.08,34400.0,29.09,29.15,29.0,29.08,34400.0
2010-04-07 11:00:00,29.08,29.17,29.03,29.13,9600.0,29.08,29.17,29.03,29.13,9600.0
2010-04-07 11:30:00,29.15,29.17,29.11,29.16,10400.0,29.15,29.17,29.11,29.16,10400.0
2010-04-07 12:00:00,29.17,29.22,29.16,29.21,10200.0,29.17,29.22,29.16,29.21,10200.0
2010-04-07 12:30:00,29.21,29.21,29.18,29.2,9000.0,29.21,29.21,29.18,29.2,9000.0
2010-04-07 13:00:00,29.21,29.29,29.2,29.25,45800.0,29.21,29.29,29.2,29.25,45800.0
2010-04-07 13:30:00,29.27,29.27,29.24,29.25,27400.0,29.27,29.27,29.24,29.25,27400.0
2010-04-07 14:00:00,29.27,29.27,29.14,29.18,30200.0,29.27,29.27,29.14,29.18,30200.0
2010-04-07 14:30:00,29.18,29.19,29.09,29.11,27600.0,29.18,29.19,29.09,29.11,27600.0
2010-04-07 15:00:00,29.11,29.11,28.98,28.98,25800.0,29.11,29.11,28.98,28.98,25800.0
2010-04-07 15:30:00,29.0,29.09,28.96,29.09,90400.0,29.0,29.09,28.96,29.09,90400.0
2010-04-08 09:30:00,29.09,29.15,28.66,28.81,58800.0,29.09,29.15,28.66,28.81,58800.0
2010-04-08 10:00:00,28.82,28.93,28.71,28.93,27600.0,28.82,28.93,28.71,28.93,27600.0
2010-04-08 10:30:00,28.93,28.99,28.84,28.96,29800.0,28.93,28.99,28.84,28.96,29800.0
2010-04-08 11:00:00,28.97,29.0,28.96,28.99,20000.0,28.97,29.0,28.96,28.99,20000.0
2010-04-08 11:30:00,29.0,29.07,28.88,28.9,39600.0,29.0,29.07,28.88,28.9,39600.0
2010-04-08 12:00:00,28.9,29.03,28.85,29.03,23400.0,28.9,29.03,28.85,29.03,23400.0
2010-04-08 12:30:00,29.04,29.09,28.99,29.09,9400.0,29.04,29.09,28.99,29.09,9400.0
2010-04-08 13:00:00,29.1,29.15,29.07,29.09,15000.0,29.1,29.15,29.07,29.09,15000.0
2010-04-08 13:30:00,29.09,29.25,29.09,29.2,12800.0,29.09,29.25,29.09,29.2,12800.0
2010-04-08 14:00:00,29.2,29.2,29.12,29.18,14200.0,29.2,29.2,29.12,29.18,14200.0
2010-04-08 14:30:00,29.18,29.26,29.17,29.22,10200.0,29.18,29.26,29.17,29.22,10200.0
2010-04-08 15:00:00,29.21,29.24,29.18,29.21,10600.0,29.21,29.24,29.18,29.21,10600.0
2010-04-08 15:30:00,29.21,29.24,29.17,29.17,35400.0,29.21,29.24,29.17,29.17,35400.0
2010-04-09 09:30:00,29.13,29.32,29.08,29.23,10400.0,29.13,29.32,29.08,29.23,10400.0
2010-04-09 10:00:00,29.24,29.37,29.22,29.27,15800.0,29.24,29.37,29.22,29.27,15800.0
2010-04-09 10:30:00,29.27,29.38,29.25,29.37,9200.0,29.27,29.38,29.25,29.37,9200.0
2010-04-09 11:00:00,29.36,29.45,29.36,29.44,16000.0,29.36,29.45,29.36,29.44,16000.0
2010-04-09 11:30:00,29.43,29.45,29.36,29.39,19400.0,29.43,29.45,29.36,29.39,19400.0
2010-04-09 12:00:00,29.4,29.46,29.4,29.43,13600.0,29.4,29.46,29.4,29.43,13600.0
2010-04-09 12:30:00,29.43,29.46,29.4,29.45,12000.0,29.43,29.46,29.4,29.45,12000.0
2010-04-09 13:00:00,29.45,29.48,29.43,29.46,7400.0,29.45,29.48,29.43,29.46,7400.0
2010-04-09 13:30:00,29.46,29.46,29.44,29.44,9000.0,29.46,29.46,29.44,29.44,9000.0
2010-04-09 14:00:00,29.44,29.44,29.4,29.42,8000.0,29.44,29.44,29.4,29.42,8000.0
2010-04-09 14:30:00,29.42,29.43,29.39,29.43,9000.0,29.42,29.43,29.39,29.43,9000.0
2010-04-09 15:00:00,29.43,29.45,29.42,29.43,12000.0,29.43,29.45,29.42,29.43,12000.0
2010-04-09 15:30:00,29.43,29.5,29.41,29.5,41000.0,29.43,29.5,29.41,29.5,41000.0
2010-04-12 09:30:00,29.43,29.65,29.43,29.59,19200.0,29.43,29.65,29.43,29.59,19200.0
2010-04-12 10:00:00,29.59,29.64,29.54,29.63,18400.0,29.59,29.64,29.54,29.63,18400.0
2010-04-12 10:30:00,29.63,29.64,29.57,29.63,14000.0,29.63,29.64,29.57,29.63,14000.0
2010-04-12 11:00:00,29.63,29.75,29.63,29.65,38200.0,29.63,29.75,29.63,29.65,38200.0
2010-04-12 11:30:00,29.65,29.66,29.61,29.65,6000.0,29.65,29.66,29.61,29.65,6000.0
2010-04-12 12:00:00,29.66,29.67,29.61,29.61,7400.0,29.66,29.67,29.61,29.61,7400.0
2010-04-12 12:30:00,29.62,29.66,29.59,29.63,6400.0,29.62,29.66,29.59,29.63,6400.0
2010-04-12 13:00:00,29.63,29.68,29.63,29.64,10000.0,29.63,29.68,29.63,29.64,10000.0
2010-04-12 13:30:00,29.64,29.7,29.64,29.68,33000.0,29.64,29.7,29.64,29.68,33000.0
2010-04-12 14:00:00,29.68,29.75,29.65,29.74,17200.0,29.68,29.75,29.65,29.74,17200.0
2010-04-12 14:30:00,29.74,29.75,29.7,29.75,30600.0,29.74,29.75,29.7,29.75,30600.0
2010-04-12 15:00:00,29.75,29.75,29.72,29.74,83000.0,29.75,29.75,29.72,29.74,83000.0
2010-04-12 15:30:00,29.73,29.73,29.66,29.73,36200.0,29.73,29.73,29.66,29.73,36200.0
2010-04-13 09:30:00,29.75,29.75,29.68,29.71,17200.0,29.75,29.75,29.68,29.71,17200.0
2010-04-13 10:00:00,29.71,29.71,29.57,29.58,16600.0,29.71,29.71,29.57,29.58,16600.0
2010-04-13 10:30:00,29.58,29.64,29.52,29.62,18200.0,29.58,29.64,29.52,29.62,18200.0
2010-04-13 11:00:00,29.6,29.67,29.58,29.63,25000.0,29.6,29.67,29.58,29.63,25000.0
2010-04-13 11:30:00,29.64,29.67,29.61,29.62,6800.0,29.64,29.67,29.61,29.62,6800.0
2010-04-13 12:00:00,29.63,29.71,29.6,29.71,6600.0,29.63,29.71,29.6,29.71,6600.0
2010-04-13 12:30:00,29.71,29.71,29.61,29.69,6200.0,29.71,29.71,29.61,29.69,6200.0
2010-04-13 13:00:00,29.69,29.7,29.65,29.65,3800.0,29.69,29.7,29.65,29.65,3800.0
2010-04-13 13:30:00,29.66,29.75,29.65,29.74,9400.0,29.66,29.75,29.65,29.74,9400.0
2010-04-13 14:00:00,29.74,29.75,29.72,29.75,6200.0,29.74,29.75,29.72,29.75,6200.0
2010-04-13 14:30:00,29.74,29.75,29.71,29.71,6400.0,29.74,29.75,29.71,29.71,6400.0
2010-04-13 15:00:00,29.73,29.75,29.7,29.71,8000.0,29.73,29.75,29.7,29.71,8000.0
2010-04-13 15:30:00,29.71,29.75,29.68,29.75,28200.0,29.71,29.75,29.68,29.75,28200.0
2010-04-14 09:30:00,29.75,29.75,29.58,29.74,14800.0,29.75,29.75,29.58,29.74,14800.0
2010-04-14 10:00:00,29.74,29.78,29.57,29.74,23200.0,29.74,29.78,29.57,29.74,23200.0
2010-04-14 10:30:00,29.74,29.78,29.7,29.75,14200.0,29.74,29.78,29.7,29.75,14200.0
2010-04-14 11:00:00,29.76,29.78,29.74,29.76,9800.0,29.76,29.78,29.74,29.76,9800.0
2010-04-14 11:30:00,29.76,29.78,29.74,29.78,16000.0,29.76,29.78,29.74,29.78,16000.0
2010-04-14 12:00:00,29.77,29.79,29.77,29.79,14000.0,29.77,29.79,29.77,29.79,14000.0
2010-04-14 12:30:00,29.79,29.9,29.79,29.9,23600.0,29.79,29.9,29.79,29.9,23600.0
2010-04-14 13:00:00,29.9,29.95,29.88,29.95,5200.0,29.9,29.95,29.88,29.95,5200.0
2010-04-14 13:30:00,29.94,29.95,29.9,29.93,9400.0,29.94,29.95,29.9,29.93,9400.0
2010-04-14 14:00:00,29.94,29.95,29.89,29.94,17000.0,29.94,29.95,29.89,29.94,17000.0
2010-04-14 14:30:00,29.95,30.0,29.95,29.95,10200.0,29.95,30.0,29.95,29.95,10200.0
2010-04-14 15:00:00,29.96,29.98,29.91,29.97,19200.0,29.96,29.98,29.91,29.97,19200.0
2010-04-14 15:30:00,29.98,30.0,29.93,29.98,49600.0,29.98,30.0,29.93,29.98,49600.0
2010-04-15 09:30:00,29.91,30.1,29.83,30.07,42000.0,29.91,30.1,29.83,30.07,42000.0
2010-04-15 10:00:00,30.07,30.3,30.07,30.29,61000.0,30.07,30.3,30.07,30.29,61000.0
2010-04-15 10:30:00,30.28,30.3,30.24,30.25,16000.0,30.28,30.3,30.24,30.25,16000.0
2010-04-15 11:00:00,30.25,30.3,30.25,30.27,9200.0,30.25,30.3,30.25,30.27,9200.0
2010-04-15 11:30:00,30.28,30.29,30.22,30.22,39400.0,30.28,30.29,30.22,30.22,39400.0
2010-04-15 12:00:00,30.22,30.27,30.22,30.22,9600.0,30.22,30.27,30.22,30.22,9600.0
2010-04-15 12:30:00,30.24,30.24,30.12,30.16,53600.0,30.24,30.24,30.12,30.16,53600.0
2010-04-15 13:00:00,30.16,30.18,30.14,30.18,34000.0,30.16,30.18,30.14,30.18,34000.0
2010-04-15 13:30:00,30.18,30.19,30.11,30.16,40000.0,30.18,30.19,30.11,30.16,40000.0
2010-04-15 14:00:00,30.16,30.25,30.16,30.25,17000.0,30.16,30.25,30.16,30.25,17000.0
2010-04-15 14:30:00,30.27,30.3,30.25,30.3,30000.0,30.27,30.3,30.25,30.3,30000.0
2010-04-15 15:00:00,30.3,30.4,30.28,30.39,33400.0,30.3,30.4,30.28,30.39,33400.0
2010-04-15 15:30:00,30.39,30.43,30.32,30.43,61600.0,30.39,30.43,30.32,30.43,61600.0
2010-04-16 09:30:00,30.27,30.47,30.25,30.31,25200.0,30.27,30.47,30.25,30.31,25200.0
2010-04-16 10:00:00,30.28,30.47,30.28,30.46,27600.0,30.28,30.47,30.28,30.46,27600.0
2010-04-16 10:30:00,30.46,30.66,30.45,30.58,53000.0,30.46,30.66,30.45,30.58,53000.0
2010-04-16 11:00:00,30.57,30.58,30.42,30.47,96400.0,30.57,30.58,30.42,30.47,96400.0
2010-04-16 11:30:00,30.47,30.5,30.34,30.35,60200.0,30.47,30.5,30.34,30.35,60200.0
2010-04-16 12:00:00,30.34,30.4,30.23,30.36,21000.0,30.34,30.4,30.23,30.36,21000.0
2010-04-16 12:30:00,30.4,30.47,30.25,30.29,45400.0,30.4,30.47,30.25,30.29,45400.0
2010-04-16 13:00:00,30.33,30.35,30.25,30.29,41400.0,30.33,30.35,30.25,30.29,41400.0
2010-04-16 13:30:00,30.29,30.3,30.16,30.17,22200.0,30.29,30.3,30.16,30.17,22200.0
2010-04-16 14:00:00,30.16,30.29,30.16,30.25,50000.0,30.16,30.29,30.16,30.25,50000.0
2010-04-16 14:30:00,30.27,30.31,30.24,30.25,59200.0,30.27,30.31,30.24,30.25,59200.0
2010-04-16 15:00:00,30.25,30.29,30.23,30.24,18200.0,30.25,30.29,30.23,30.24,18200.0
2010-04-16 15:30:00,30.24,30.25,30.11,30.16,66200.0,30.24,30.25,30.11,30.16,66200.0
2010-04-19 09:30:00,30.11,30.4,30.11,30.25,173000.0,30.11,30.4,30.11,30.25,173000.0
2010-04-19 10:00:00,30.25,30.34,30.24,30.31,68200.0,30.25,30.34,30.24,30.31,68200.0
2010-04-19 10:30:00,30.32,30.37,30.24,30.27,46600.0,30.32,30.37,30.24,30.27,46600.0
2010-04-19 11:00:00,30.27,30.27,30.18,30.24,26000.0,30.27,30.27,30.18,30.24,26000.0
2010-04-19 11:30:00,30.24,30.26,30.08,30.08,46400.0,30.24,30.26,30.08,30.08,46400.0
2010-04-19 12:00:00,30.09,30.13,29.98,29.98,17600.0,30.09,30.13,29.98,29.98,17600.0
2010-04-19 12:30:00,29.99,30.04,29.99,30.02,10600.0,29.99,30.04,29.99,30.02,10600.0
2010-04-19 13:00:00,30.03,30.04,30.0,30.04,8200.0,30.03,30.04,30.0,30.04,8200.0
2010-04-19 13:30:00,30.04,30.08,29.96,29.98,12200.0,30.04,30.08,29.96,29.98,12200.0
2010-04-19 14:00:00,29.99,30.02,29.93,29.95,122600.0,29.99,30.02,29.93,29.95,122600.0
2010-04-19 14:30:00,29.97,29.98,29.88,29.93,79200.0,29.97,29.98,29.88,29.93,79200.0
2010-04-19 15:00:00,29.95,30.0,29.91,29.99,48200.0,29.95,30.0,29.91,29.99,48200.0
2010-04-19 15:30:00,29.98,29.99,29.89,29.96,218800.0,29.98,29.99,29.89,29.96,218800.0
2010-04-20 09:30:00,30.12,30.12,29.92,30.0,43600.0,30.12,30.12,29.92,30.0,43600.0
2010-04-20 10:00:00,30.0,30.03,29.88,29.93,84000.0,30.0,30.03,29.88,29.93,84000.0
2010-04-20 10:30:00,29.93,30.0,29.89,29.95,186600.0,29.93,30.0,29.89,29.95,186600.0
2010-04-20 11:00:00,29.95,30.0,29.85,29.98,155800.0,29.95,30.0,29.85,29.98,155800.0
2010-04-20 11:30:00,29.98,29.99,29.95,29.96,40200.0,29.98,29.99,29.95,29.96,40200.0
2010-04-20 12:00:00,29.97,29.99,29.93,29.97,167400.0,29.97,29.99,29.93,29.97,167400.0
2010-04-20 12:30:00,29.97,30.0,29.92,29.98,49800.0,29.97,30.0,29.92,29.98,49800.0
2010-04-20 13:00:00,29.99,30.02,29.95,30.02,25600.0,29.99,30.02,29.95,30.02,25600.0
2010-04-20 13:30:00,30.02,30.04,29.98,29.99,33000.0,30.02,30.04,29.98,29.99,33000.0
2010-04-20 14:00:00,29.99,30.0,29.95,29.95,27200.0,29.99,30.0,29.95,29.95,27200.0
2010-04-20 14:30:00,29.96,30.08,29.96,30.08,71800.0,29.96,30.08,29.96,30.08,71800.0
2010-04-20 15:00:00,30.07,30.09,30.03,30.05,88000.0,30.07,30.09,30.03,30.05,88000.0
2010-04-20 15:30:00,30.05,30.1,30.03,30.05,103400.0,30.05,30.1,30.03,30.05,103400.0
2010-04-21 09:30:00,30.09,30.11,29.9,30.02,75000.0,30.09,30.11,29.9,30.02,75000.0
2010-04-21 10:00:00,30.03,30.09,29.97,29.97,84800.0,30.03,30.09,29.97,29.97,84800.0
2010-04-21 10:30:00,29.98,30.0,29.93,29.96,14000.0,29.98,30.0,29.93,29.96,14000.0
2010-04-21 11:00:00,29.96,29.96,29.88,29.88,33600.0,29.96,29.96,29.88,29.88,33600.0
2010-04-21 11:30:00,29.89,29.91,29.85,29.86,28400.0,29.89,29.91,29.85,29.86,28400.0
2010-04-21 12:00:00,29.88,29.89,29.85,29.89,25200.0,29.88,29.89,29.85,29.89,25200.0
2010-04-21 12:30:00,29.89,29.89,29.85,29.86,32000.0,29.89,29.89,29.85,29.86,32000.0
2010-04-21 13:00:00,29.86,29.86,29.8,29.83,28000.0,29.86,29.86,29.8,29.83,28000.0
2010-04-21 13:30:00,29.83,29.88,29.83,29.85,28400.0,29.83,29.88,29.83,29.85,28400.0
2010-04-21 14:00:00,29.85,29.85,29.83,29.84,38000.0,29.85,29.85,29.83,29.84,38000.0
2010-04-21 14:30:00,29.84,29.84,29.81,29.84,47200.0,29.84,29.84,29.81,29.84,47200.0
2010-04-21 15:00:00,29.84,29.88,29.84,29.86,36000.0,29.84,29.88,29.84,29.86,36000.0
2010-04-21 15:30:00,29.87,29.92,29.86,29.86,68400.0,29.87,29.92,29.86,29.86,68400.0
2010-04-22 09:30:00,29.74,29.83,29.25,29.43,64000.0,29.74,29.83,29.25,29.43,64000.0
2010-04-22 10:00:00,29.43,29.58,29.43,29.56,29400.0,29.43,29.58,29.43,29.56,29400.0
2010-04-22 10:30:00,29.56,29.85,29.55,29.83,47400.0,29.56,29.85,29.55,29.83,47400.0
2010-04-22 11:00:00,29.83,29.86,29.78,29.82,19000.0,29.83,29.86,29.78,29.82,19000.0
2010-04-22 11:30:00,29.85,29.85,29.8,29.85,47600.0,29.85,29.85,29.8,29.85,47600.0
2010-04-22 12:00:00,29.85,29.86,29.84,29.85,23000.0,29.85,29.86,29.84,29.85,23000.0
2010-04-22 12:30:00,29.85,29.88,29.84,29.85,25000.0,29.85,29.88,29.84,29.85,25000.0
2010-04-22 13:00:00,29.86,29.9,29.86,29.9,25600.0,29.86,29.9,29.86,29.9,25600.0
2010-04-22 13:30:00,29.89,29.93,29.86,29.93,60800.0,29.89,29.93,29.86,29.93,60800.0
2010-04-22 14:00:00,29.93,29.99,29.86,29.98,45400.0,29.93,29.99,29.86,29.98,45400.0
2010-04-22 14:30:00,29.98,30.06,29.97,30.02,36600.0,29.98,30.06,29.97,30.02,36600.0
2010-04-22 15:00:00,30.02,30.21,30.0,30.2,59600.0,30.02,30.21,30.0,30.2,59600.0
2010-04-22 15:30:00,30.2,30.29,30.11,30.21,213000.0,30.2,30.29,30.11,30.21,213000.0
2010-04-23 09:30:00,30.31,34.29,30.21,33.25,1774000.0,30.31,34.29,30.21,33.25,1774000.0
2010-04-23 10:00:00,33.29,34.24,33.11,33.99,917000.0,33.29,34.24,33.11,33.99,917000.0
2010-04-23 10:30:00,33.99,34.2,33.41,33.85,484600.0,33.99,34.2,33.41,33.85,484600.0
2010-04-23 11:00:00,33.85,33.96,33.61,33.61,409200.0,33.85,33.96,33.61,33.61,409200.0
2010-04-23 11:30:00,33.66,33.74,33.5,33.69,68000.0,33.66,33.74,33.5,33.69,68000.0
2010-04-23 12:00:00,33.68,33.77,33.59,33.63,87200.0,33.68,33.77,33.59,33.63,87200.0
2010-04-23 12:30:00,33.63,33.66,33.56,33.56,141200.0,33.63,33.66,33.56,33.56,141200.0
2010-04-23 13:00:00,33.55,33.67,33.49,33.59,417600.0,33.55,33.67,33.49,33.59,417600.0
2010-04-23 13:30:00,33.59,33.62,33.28,33.34,125600.0,33.59,33.62,33.28,33.34,125600.0
2010-04-23 14:00:00,33.32,33.6,33.3,33.43,123600.0,33.32,33.6,33.3,33.43,123600.0
2010-04-23 14:30:00,33.39,33.47,33.29,33.33,108000.0,33.39,33.47,33.29,33.33,108000.0
2010-04-23 15:00:00,33.34,33.34,33.08,33.23,303000.0,33.34,33.34,33.08,33.23,303000.0
2010-04-23 15:30:00,33.23,33.43,33.2,33.43,748400.0,33.23,33.43,33.2,33.43,748400.0
2010-04-26 09:30:00,33.32,33.34,32.77,33.12,62200.0,33.32,33.34,32.77,33.12,62200.0
2010-04-26 10:00:00,33.12,33.27,33.11,33.27,128200.0,33.12,33.27,33.11,33.27,128200.0
2010-04-26 10:30:00,33.27,33.29,33.21,33.24,57400.0,33.27,33.29,33.21,33.24,57400.0
2010-04-26 11:00:00,33.27,33.28,33.24,33.27,69800.0,33.27,33.28,33.24,33.27,69800.0
2010-04-26 11:30:00,33.27,33.27,33.13,33.26,195600.0,33.27,33.27,33.13,33.26,195600.0
2010-04-26 12:00:00,33.27,33.27,33.08,33.08,103200.0,33.27,33.27,33.08,33.08,103200.0
2010-04-26 12:30:00,33.07,33.15,32.97,33.13,32200.0,33.07,33.15,32.97,33.13,32200.0
2010-04-26 13:00:00,33.13,33.23,33.12,33.19,34200.0,33.13,33.23,33.12,33.19,34200.0
2010-04-26 13:30:00,33.2,33.21,33.16,33.18,22600.0,33.2,33.21,33.16,33.18,22600.0
2010-04-26 14:00:00,33.17,33.27,33.15,33.25,163000.0,33.17,33.27,33.15,33.25,163000.0
2010-04-26 14:30:00,33.25,33.27,33.24,33.24,126800.0,33.25,33.27,33.24,33.24,126800.0
2010-04-26 15:00:00,33.24,33.26,33.17,33.18,85600.0,33.24,33.26,33.17,33.18,85600.0
2010-04-26 15:30:00,33.18,33.24,33.15,33.18,132600.0,33.18,33.24,33.15,33.18,132600.0
2010-04-27 09:30:00,33.17,33.53,32.85,33.4,66400.0,33.17,33.53,32.85,33.4,66400.0
2010-04-27 10:00:00,33.48,33.54,33.18,33.26,65000.0,33.48,33.54,33.18,33.26,65000.0
2010-04-27 10:30:00,33.25,33.3,33.16,33.26,110600.0,33.25,33.3,33.16,33.26,110600.0
2010-04-27 11:00:00,33.27,33.36,33.17,33.21,53000.0,33.27,33.36,33.17,33.21,53000.0
2010-04-27 11:30:00,33.18,33.18,33.0,33.0,32200.0,33.18,33.18,33.0,33.0,32200.0
2010-04-27 12:00:00,33.05,33.05,32.85,32.93,32200.0,33.05,33.05,32.85,32.93,32200.0
2010-04-27 12:30:00,32.93,33.02,32.91,33.0,34600.0,32.93,33.02,32.91,33.0,34600.0
2010-04-27 13:00:00,33.0,33.08,32.99,33.05,31400.0,33.0,33.08,32.99,33.05,31400.0
2010-04-27 13:30:00,33.06,33.06,32.99,33.04,61400.0,33.06,33.06,32.99,33.04,61400.0
2010-04-27 14:00:00,33.02,33.05,32.92,33.03,32400.0,33.02,33.05,32.92,33.03,32400.0
2010-04-27 14:30:00,33.02,33.02,32.97,33.0,46400.0,33.02,33.02,32.97,33.0,46400.0
2010-04-27 15:00:00,33.0,33.07,32.98,33.05,59800.0,33.0,33.07,32.98,33.05,59800.0
2010-04-27 15:30:00,33.05,33.09,32.98,33.08,290000.0,33.05,33.09,32.98,33.08,290000.0
2010-04-28 09:30:00,33.12,33.5,33.06,33.2,59400.0,33.12,33.5,33.06,33.2,59400.0
2010-04-28 10:00:00,33.17,33.21,33.02,33.13,353800.0,33.17,33.21,33.02,33.13,353800.0
2010-04-28 10:30:00,33.13,33.22,32.93,32.97,77600.0,33.13,33.22,32.93,32.97,77600.0
2010-04-28 11:00:00,32.95,33.05,32.93,32.94,69800.0,32.95,33.05,32.93,32.94,69800.0
2010-04-28 11:30:00,32.93,33.02,32.88,32.88,38600.0,32.93,33.02,32.88,32.88,38600.0
2010-04-28 12:00:00,32.88,32.97,32.87,32.92,30000.0,32.88,32.97,32.87,32.92,30000.0
2010-04-28 12:30:00,32.92,32.96,32.85,32.92,21400.0,32.92,32.96,32.85,32.92,21400.0
2010-04-28 13:00:00,32.91,32.98,32.86,32.9,36600.0,32.91,32.98,32.86,32.9,36600.0
2010-04-28 13:30:00,32.9,32.94,32.88,32.91,56000.0,32.9,32.94,32.88,32.91,56000.0
2010-04-28 14:00:00,32.9,33.05,32.88,32.94,248800.0,32.9,33.05,32.88,32.94,248800.0
2010-04-28 14:30:00,32.95,33.0,32.88,32.91,42200.0,32.95,33.0,32.88,32.91,42200.0
2010-04-28 15:00:00,32.91,32.94,32.78,32.88,117200.0,32.91,32.94,32.78,32.88,117200.0
2010-04-28 15:30:00,32.9,32.95,32.82,32.83,208200.0,32.9,32.95,32.82,32.83,208200.0
2010-04-29 09:30:00,33.08,33.48,33.0,33.13,80600.0,33.08,33.48,33.0,33.13,80600.0
2010-04-29 10:00:00,33.13,33.13,32.96,33.08,77600.0,33.13,33.13,32.96,33.08,77600.0
2010-04-29 10:30:00,33.13,33.19,33.0,33.1,60000.0,33.13,33.19,33.0,33.1,60000.0
2010-04-29 11:00:00,33.1,33.17,32.96,33.05,66800.0,33.1,33.17,32.96,33.05,66800.0
2010-04-29 11:30:00,33.06,33.1,33.06,33.1,21800.0,33.06,33.1,33.06,33.1,21800.0
2010-04-29 12:00:00,33.1,33.17,33.09,33.13,19600.0,33.1,33.17,33.09,33.13,19600.0
2010-04-29 12:30:00,33.13,33.27,33.12,33.19,36000.0,33.13,33.27,33.12,33.19,36000.0
2010-04-29 13:00:00,33.19,33.2,33.1,33.11,41000.0,33.19,33.2,33.1,33.11,41000.0
2010-04-29 13:30:00,33.11,33.19,33.1,33.16,58000.0,33.11,33.19,33.1,33.16,58000.0
2010-04-29 14:00:00,33.16,33.2,33.12,33.13,46000.0,33.16,33.2,33.12,33.13,46000.0
2010-04-29 14:30:00,33.13,33.16,33.06,33.08,99600.0,33.13,33.16,33.06,33.08,99600.0
2010-04-29 15:00:00,33.09,33.12,32.95,32.98,95000.0,33.09,33.12,32.95,32.98,95000.0
2010-04-29 15:30:00,32.98,33.13,32.98,33.13,163800.0,32.98,33.13,32.98,33.13,163800.0
2010-04-30 09:30:00,33.29,33.47,33.04,33.23,36000.0,33.29,33.47,33.04,33.23,36000.0
2010-04-30 10:00:00,33.28,33.32,33.13,33.31,40000.0,33.28,33.32,33.13,33.31,40000.0
2010-04-30 10:30:00,33.33,33.47,33.3,33.41,18200.0,33.33,33.47,33.3,33.41,18200.0
2010-04-30 11:00:00,33.41,33.49,33.35,33.47,17800.0,33.41,33.49,33.35,33.47,17800.0
2010-04-30 11:30:00,33.43,33.52,33.33,33.52,116600.0,33.43,33.52,33.33,33.52,116600.0
2010-04-30 12:00:00,33.55,33.62,33.31,33.34,20200.0,33.55,33.62,33.31,33.34,20200.0
2010-04-30 12:30:00,33.35,33.4,33.23,33.33,16200.0,33.35,33.4,33.23,33.33,16200.0
2010-04-30 13:00:00,33.32,33.35,33.26,33.34,16600.0,33.32,33.35,33.26,33.34,16600.0
2010-04-30 13:30:00,33.35,33.37,33.3,33.3,16200.0,33.35,33.37,33.3,33.3,16200.0
2010-04-30 14:00:00,33.26,33.26,33.03,33.06,23600.0,33.26,33.26,33.03,33.06,23600.0
2010-04-30 14:30:00,33.07,33.12,33.02,33.07,40400.0,33.07,33.12,33.02,33.07,40400.0
2010-04-30 15:00:00,33.05,33.19,33.05,33.17,43200.0,33.05,33.19,33.05,33.17,43200.0
2010-04-30 15:30:00,33.17,33.2,33.05,33.05,124800.0,33.17,33.2,33.05,33.05,124800.0
2010-05-03 09:30:00,33.24,33.42,33.16,33.32,19400.0,33.24,33.42,33.16,33.32,19400.0
2010-05-03 10:00:00,33.3,33.42,33.2,33.35,52400.0,33.3,33.42,33.2,33.35,52400.0
2010-05-03 10:30:00,33.36,33.44,33.26,33.35,18200.0,33.36,33.44,33.26,33.35,18200.0
2010-05-03 11:00:00,33.37,33.38,33.13,33.14,14600.0,33.37,33.38,33.13,33.14,14600.0
2010-05-03 11:30:00,33.12,33.31,33.08,33.24,17400.0,33.12,33.31,33.08,33.24,17400.0
2010-05-03 12:00:00,33.24,33.5,33.24,33.48,27400.0,33.24,33.5,33.24,33.48,27400.0
2010-05-03 12:30:00,33.47,33.5,33.42,33.5,28800.0,33.47,33.5,33.42,33.5,28800.0
2010-05-03 13:00:00,33.48,33.5,33.44,33.5,27400.0,33.48,33.5,33.44,33.5,27400.0
2010-05-03 13:30:00,33.5,33.55,33.46,33.49,31000.0,33.5,33.55,33.46,33.49,31000.0
2010-05-03 14:00:00,33.5,33.51,33.47,33.51,21800.0,33.5,33.51,33.47,33.51,21800.0
2010-05-03 14:30:00,33.51,33.6,33.51,33.57,37400.0,33.51,33.6,33.51,33.57,37400.0
2010-05-03 15:00:00,33.58,33.58,33.5,33.52,43200.0,33.58,33.58,33.5,33.52,43200.0
2010-05-03 15:30:00,33.52,33.58,33.51,33.58,73600.0,33.52,33.58,33.51,33.58,73600.0
2010-05-04 09:30:00,33.63,33.63,32.88,33.31,60400.0,33.63,33.63,32.88,33.31,60400.0
2010-05-04 10:00:00,33.27,33.38,33.15,33.31,37400.0,33.27,33.38,33.15,33.31,37400.0
2010-05-04 10:30:00,33.29,33.29,32.98,33.09,51000.0,33.29,33.29,32.98,33.09,51000.0
2010-05-04 11:00:00,33.08,33.12,33.02,33.08,44200.0,33.08,33.12,33.02,33.08,44200.0
2010-05-04 11:30:00,33.08,33.19,33.02,33.15,46600.0,33.08,33.19,33.02,33.15,46600.0
2010-05-04 12:00:00,33.16,33.17,33.02,33.12,36200.0,33.16,33.17,33.02,33.12,36200.0
2010-05-04 12:30:00,33.07,33.22,33.07,33.13,25000.0,33.07,33.22,33.07,33.13,25000.0
2010-05-04 13:00:00,33.13,33.14,33.07,33.12,18200.0,33.13,33.14,33.07,33.12,18200.0
2010-05-04 13:30:00,33.13,33.2,33.07,33.15,18400.0,33.13,33.2,33.07,33.15,18400.0
2010-05-04 14:00:00,33.16,33.17,33.06,33.13,33400.0,33.16,33.17,33.06,33.13,33400.0
2010-05-04 14:30:00,33.13,33.17,33.07,33.1,136400.0,33.13,33.17,33.07,33.1,136400.0
2010-05-04 15:00:00,33.12,33.19,33.06,33.16,42800.0,33.12,33.19,33.06,33.16,42800.0
2010-05-04 15:30:00,33.15,33.2,33.02,33.12,184400.0,33.15,33.2,33.02,33.12,184400.0
2010-05-05 09:30:00,32.97,33.73,32.62,32.7,105600.0,32.97,33.73,32.62,32.7,105600.0
2010-05-05 10:00:00,32.7,32.81,32.69,32.76,40400.0,32.7,32.81,32.69,32.76,40400.0
2010-05-05 10:30:00,32.76,32.82,32.63,32.75,43400.0,32.76,32.82,32.63,32.75,43400.0
2010-05-05 11:00:00,32.78,32.81,32.72,32.76,92000.0,32.78,32.81,32.72,32.76,92000.0
2010-05-05 11:30:00,32.76,32.86,32.73,32.84,25000.0,32.76,32.86,32.73,32.84,25000.0
2010-05-05 12:00:00,32.82,32.97,32.82,32.95,37200.0,32.82,32.97,32.82,32.95,37200.0
2010-05-05 12:30:00,32.94,32.99,32.87,32.9,35000.0,32.94,32.99,32.87,32.9,35000.0
2010-05-05 13:00:00,32.9,32.96,32.9,32.9,16200.0,32.9,32.96,32.9,32.9,16200.0
2010-05-05 13:30:00,32.9,33.01,32.9,32.99,17600.0,32.9,33.01,32.9,32.99,17600.0
2010-05-05 14:00:00,32.99,32.99,32.9,32.9,19000.0,32.99,32.99,32.9,32.9,19000.0
2010-05-05 14:30:00,32.9,32.94,32.78,32.78,56400.0,32.9,32.94,32.78,32.78,56400.0
2010-05-05 15:00:00,32.77,32.86,32.73,32.84,81800.0,32.77,32.86,32.73,32.84,81800.0
2010-05-05 15:30:00,32.82,32.89,32.77,32.82,87600.0,32.82,32.89,32.77,32.82,87600.0
2010-05-06 09:30:00,32.67,32.89,32.5,32.71,71800.0,32.67,32.89,32.5,32.71,71800.0
2010-05-06 10:00:00,32.71,33.02,32.69,33.0,25200.0,32.71,33.02,32.69,33.0,25200.0
2010-05-06 10:30:00,32.99,32.99,32.72,32.78,62600.0,32.99,32.99,32.72,32.78,62600.0
2010-05-06 11:00:00,32.79,32.82,32.65,32.75,100200.0,32.79,32.82,32.65,32.75,100200.0
2010-05-06 11:30:00,32.75,32.75,32.65,32.69,74800.0,32.75,32.75,32.65,32.69,74800.0
2010-05-06 12:00:00,32.69,32.69,32.6,32.61,43400.0,32.69,32.69,32.6,32.61,43400.0
2010-05-06 12:30:00,32.58,32.67,32.54,32.63,14600.0,32.58,32.67,32.54,32.63,14600.0
2010-05-06 13:00:00,32.64,32.7,32.62,32.67,47200.0,32.64,32.7,32.62,32.67,47200.0
2010-05-06 13:30:00,32.67,32.67,32.49,32.52,55600.0,32.67,32.67,32.49,32.52,55600.0
2010-05-06 14:00:00,32.52,32.54,32.22,32.3,154000.0,32.52,32.54,32.22,32.3,154000.0
2010-05-06 14:30:00,32.27,32.3,30.5,31.89,193000.0,32.27,32.3,30.5,31.89,193000.0
2010-05-06 15:00:00,31.86,32.4,31.78,32.1,110600.0,31.86,32.4,31.78,32.1,110600.0
2010-05-06 15:30:00,32.09,32.2,31.88,31.93,175200.0,32.09,32.2,31.88,31.93,175200.0
2010-05-07 09:30:00,32.02,32.02,31.12,31.57,64600.0,32.02,32.02,31.12,31.57,64600.0
2010-05-07 10:00:00,31.57,31.61,30.72,30.9,72200.0,31.57,31.61,30.72,30.9,72200.0
2010-05-07 10:30:00,30.91,31.38,30.91,31.23,82400.0,30.91,31.38,30.91,31.23,82400.0
2010-05-07 11:00:00,31.24,31.78,31.0,31.77,118800.0,31.24,31.78,31.0,31.77,118800.0
2010-05-07 11:30:00,31.77,31.79,31.49,31.56,73400.0,31.77,31.79,31.49,31.56,73400.0
2010-05-07 12:00:00,31.54,31.73,31.52,31.65,90000.0,31.54,31.73,31.52,31.65,90000.0
2010-05-07 12:30:00,31.67,31.73,31.4,31.4,49600.0,31.67,31.73,31.4,31.4,49600.0
2010-05-07 13:00:00,31.41,31.42,31.08,31.25,28200.0,31.41,31.42,31.08,31.25,28200.0
2010-05-07 13:30:00,31.25,31.52,31.23,31.36,40800.0,31.25,31.52,31.23,31.36,40800.0
2010-05-07 14:00:00,31.38,31.38,31.0,31.0,50000.0,31.38,31.38,31.0,31.0,50000.0
2010-05-07 14:30:00,31.02,31.33,31.02,31.32,91000.0,31.02,31.33,31.02,31.32,91000.0
2010-05-07 15:00:00,31.26,31.28,30.96,31.12,99000.0,31.26,31.28,30.96,31.12,99000.0
2010-05-07 15:30:00,31.13,31.13,30.75,30.79,216400.0,31.13,31.13,30.75,30.79,216400.0
2010-05-10 09:30:00,31.5,32.47,31.5,32.25,104600.0,31.5,32.47,31.5,32.25,104600.0
2010-05-10 10:00:00,32.24,32.33,32.04,32.25,34000.0,32.24,32.33,32.04,32.25,34000.0
2010-05-10 10:30:00,32.25,32.4,31.96,31.97,16600.0,32.25,32.4,31.96,31.97,16600.0
2010-05-10 11:00:00,32.0,32.13,31.95,32.04,19800.0,32.0,32.13,31.95,32.04,19800.0
2010-05-10 11:30:00,32.04,32.16,32.04,32.12,14800.0,32.04,32.16,32.04,32.12,14800.0
2010-05-10 12:00:00,32.12,32.15,32.02,32.15,13400.0,32.12,32.15,32.02,32.15,13400.0
2010-05-10 12:30:00,32.15,32.24,32.09,32.23,14600.0,32.15,32.24,32.09,32.23,14600.0
2010-05-10 13:00:00,32.17,32.17,31.93,31.98,16600.0,32.17,32.17,31.93,31.98,16600.0
2010-05-10 13:30:00,32.02,32.14,32.02,32.03,8200.0,32.02,32.14,32.02,32.03,8200.0
2010-05-10 14:00:00,32.03,32.11,31.95,32.01,11400.0,32.03,32.11,31.95,32.01,11400.0
2010-05-10 14:30:00,32.04,32.06,31.99,32.01,14200.0,32.04,32.06,31.99,32.01,14200.0
2010-05-10 15:00:00,32.01,32.1,31.98,32.08,38800.0,32.01,32.1,31.98,32.08,38800.0
2010-05-10 15:30:00,32.08,32.35,32.03,32.33,108800.0,32.08,32.35,32.03,32.33,108800.0
2010-05-11 09:30:00,32.01,32.58,31.65,32.26,37600.0,32.01,32.58,31.65,32.26,37600.0
2010-05-11 10:00:00,32.26,32.42,32.26,32.37,14000.0,32.26,32.42,32.26,32.37,14000.0
2010-05-11 10:30:00,32.35,32.41,32.3,32.38,14800.0,32.35,32.41,32.3,32.38,14800.0
2010-05-11 11:00:00,32.4,32.58,32.4,32.58,25800.0,32.4,32.58,32.4,32.58,25800.0
2010-05-11 11:30:00,32.58,32.85,32.55,32.84,38000.0,32.58,32.85,32.55,32.84,38000.0
2010-05-11 12:00:00,32.8,33.04,32.78,32.94,35200.0,32.8,33.04,32.78,32.94,35200.0
2010-05-11 12:30:00,32.94,33.13,32.9,33.12,21000.0,32.94,33.13,32.9,33.12,21000.0
2010-05-11 13:00:00,33.12,33.23,33.08,33.23,26400.0,33.12,33.23,33.08,33.23,26400.0
2010-05-11 13:30:00,33.23,33.47,33.21,33.45,24600.0,33.23,33.47,33.21,33.45,24600.0
2010-05-11 14:00:00,33.45,33.45,33.27,33.36,31200.0,33.45,33.45,33.27,33.36,31200.0
2010-05-11 14:30:00,33.35,33.35,33.14,33.27,38200.0,33.35,33.35,33.14,33.27,38200.0
2010-05-11 15:00:00,33.26,33.33,32.88,33.02,64400.0,33.26,33.33,32.88,33.02,64400.0
2010-05-11 15:30:00,33.02,33.09,32.77,32.77,182200.0,33.02,33.09,32.77,32.77,182200.0
2010-05-12 09:30:00,32.69,33.16,32.69,33.16,32800.0,32.69,33.16,32.69,33.16,32800.0
2010-05-12 10:00:00,33.16,33.16,32.99,33.15,18200.0,33.16,33.16,32.99,33.15,18200.0
2010-05-12 10:30:00,33.15,33.41,33.05,33.4,41400.0,33.15,33.41,33.05,33.4,41400.0
2010-05-12 11:00:00,33.38,33.42,33.15,33.19,19000.0,33.38,33.42,33.15,33.19,19000.0
2010-05-12 11:30:00,33.19,33.24,33.14,33.23,15200.0,33.19,33.24,33.14,33.23,15200.0
2010-05-12 12:00:00,33.23,33.3,33.13,33.18,26800.0,33.23,33.3,33.13,33.18,26800.0
2010-05-12 12:30:00,33.21,33.34,33.16,33.34,18000.0,33.21,33.34,33.16,33.34,18000.0
2010-05-12 13:00:00,33.31,33.36,33.23,33.35,21800.0,33.31,33.36,33.23,33.35,21800.0
2010-05-12 13:30:00,33.36,33.38,33.24,33.37,24200.0,33.36,33.38,33.24,33.37,24200.0
2010-05-12 14:00:00,33.37,33.37,33.26,33.29,58200.0,33.37,33.37,33.26,33.29,58200.0
2010-05-12 14:30:00,33.31,33.34,33.25,33.34,33000.0,33.31,33.34,33.25,33.34,33000.0
2010-05-12 15:00:00,33.31,33.4,33.27,33.32,31200.0,33.31,33.4,33.27,33.32,31200.0
2010-05-12 15:30:00,33.33,33.4,33.3,33.33,102000.0,33.33,33.4,33.3,33.33,102000.0
2010-05-13 09:30:00,33.15,33.5,33.02,33.44,35000.0,33.15,33.5,33.02,33.44,35000.0
2010-05-13 10:00:00,33.44,33.44,33.38,33.42,7400.0,33.44,33.44,33.38,33.42,7400.0
2010-05-13 10:30:00,33.42,33.5,33.38,33.39,10600.0,33.42,33.5,33.38,33.39,10600.0
2010-05-13 11:00:00,33.42,33.49,33.41,33.46,48400.0,33.42,33.49,33.41,33.46,48400.0
2010-05-13 11:30:00,33.46,33.49,33.32,33.36,27400.0,33.46,33.49,33.32,33.36,27400.0
2010-05-13 12:00:00,33.34,33.4,33.33,33.35,9400.0,33.34,33.4,33.33,33.35,9400.0
2010-05-13 12:30:00,33.35,33.38,33.31,33.35,13600.0,33.35,33.38,33.31,33.35,13600.0
2010-05-13 13:00:00,33.32,33.36,33.27,33.35,6000.0,33.32,33.36,33.27,33.35,6000.0
2010-05-13 13:30:00,33.36,33.45,33.34,33.44,18800.0,33.36,33.45,33.34,33.44,18800.0
2010-05-13 14:00:00,33.45,33.49,33.35,33.36,59400.0,33.45,33.49,33.35,33.36,59400.0
2010-05-13 14:30:00,33.36,33.37,33.3,33.37,40200.0,33.36,33.37,33.3,33.37,40200.0
2010-05-13 15:00:00,33.37,33.41,33.23,33.24,44400.0,33.37,33.41,33.23,33.24,44400.0
2010-05-13 15:30:00,33.27,33.33,33.22,33.28,116600.0,33.27,33.33,33.22,33.28,116600.0
2010-05-14 09:30:00,33.06,33.27,32.5,32.6,29800.0,33.06,33.27,32.5,32.6,29800.0
2010-05-14 10:00:00,32.58,32.68,32.29,32.35,19000.0,32.58,32.68,32.29,32.35,19000.0
2010-05-14 10:30:00,32.35,32.43,32.29,32.4,11000.0,32.35,32.43,32.29,32.4,11000.0
2010-05-14 11:00:00,32.4,32.52,32.36,32.4,20000.0,32.4,32.52,32.36,32.4,20000.0
2010-05-14 11:30:00,32.42,32.55,32.28,32.29,11600.0,32.42,32.55,32.28,32.29,11600.0
2010-05-14 12:00:00,32.28,32.28,32.1,32.13,35200.0,32.28,32.28,32.1,32.13,35200.0
2010-05-14 12:30:00,32.13,32.16,32.07,32.09,29800.0,32.13,32.16,32.07,32.09,29800.0
2010-05-14 13:00:00,32.08,32.13,32.03,32.09,17000.0,32.08,32.13,32.03,32.09,17000.0
2010-05-14 13:30:00,32.08,32.13,32.0,32.13,11200.0,32.08,32.13,32.0,32.13,11200.0
2010-05-14 14:00:00,32.13,32.22,32.0,32.18,32200.0,32.13,32.22,32.0,32.18,32200.0
2010-05-14 14:30:00,32.18,32.25,32.04,32.17,44200.0,32.18,32.25,32.04,32.17,44200.0
2010-05-14 15:00:00,32.17,32.24,32.12,32.16,35600.0,32.17,32.24,32.12,32.16,35600.0
2010-05-14 15:30:00,32.18,32.42,32.18,32.28,67000.0,32.18,32.42,32.18,32.28,67000.0
2010-05-17 09:30:00,32.47,32.94,32.45,32.51,23800.0,32.47,32.94,32.45,32.51,23800.0
2010-05-17 10:00:00,32.51,32.54,32.3,32.5,17200.0,32.51,32.54,32.3,32.5,17200.0
2010-05-17 10:30:00,32.49,32.52,32.34,32.44,18400.0,32.49,32.52,32.34,32.44,18400.0
2010-05-17 11:00:00,32.44,32.45,32.18,32.18,17800.0,32.44,32.45,32.18,32.18,17800.0
2010-05-17 11:30:00,32.2,32.22,31.97,32.01,27800.0,32.2,32.22,31.97,32.01,27800.0
2010-05-17 12:00:00,32.0,32.0,31.57,31.95,36200.0,32.0,32.0,31.57,31.95,36200.0
2010-05-17 12:30:00,31.87,32.0,31.72,31.75,17000.0,31.87,32.0,31.72,31.75,17000.0
2010-05-17 13:00:00,31.82,32.0,31.78,31.9,10200.0,31.82,32.0,31.78,31.9,10200.0
2010-05-17 13:30:00,31.92,31.98,31.77,31.97,10200.0,31.92,31.98,31.77,31.97,10200.0
2010-05-17 14:00:00,31.98,32.0,31.84,31.9,14000.0,31.98,32.0,31.84,31.9,14000.0
2010-05-17 14:30:00,31.96,32.05,31.93,31.98,21600.0,31.96,32.05,31.93,31.98,21600.0
2010-05-17 15:00:00,32.01,32.2,32.01,32.15,48800.0,32.01,32.2,32.01,32.15,48800.0
2010-05-17 15:30:00,32.15,32.38,32.13,32.37,61200.0,32.15,32.38,32.13,32.37,61200.0
2010-05-18 09:30:00,32.72,32.72,32.13,32.52,41600.0,32.72,32.72,32.13,32.52,41600.0
2010-05-18 10:00:00,32.52,32.63,32.49,32.49,16800.0,32.52,32.63,32.49,32.49,16800.0
2010-05-18 10:30:00,32.49,32.61,32.23,32.35,17600.0,32.49,32.61,32.23,32.35,17600.0
2010-05-18 11:00:00,32.35,32.49,32.35,32.42,8000.0,32.35,32.49,32.35,32.42,8000.0
2010-05-18 11:30:00,32.43,32.49,32.25,32.43,16800.0,32.43,32.49,32.25,32.43,16800.0
2010-05-18 12:00:00,32.43,32.43,32.16,32.29,7800.0,32.43,32.43,32.16,32.29,7800.0
2010-05-18 12:30:00,32.3,32.37,32.19,32.19,6800.0,32.3,32.37,32.19,32.19,6800.0
2010-05-18 13:00:00,32.19,32.26,32.05,32.18,12000.0,32.19,32.26,32.05,32.18,12000.0
2010-05-18 13:30:00,32.21,32.28,32.02,32.13,15400.0,32.21,32.28,32.02,32.13,15400.0
2010-05-18 14:00:00,32.13,32.21,31.97,32.0,15600.0,32.13,32.21,31.97,32.0,15600.0
2010-05-18 14:30:00,32.01,32.01,31.85,32.0,54400.0,32.01,32.01,31.85,32.0,54400.0
2010-05-18 15:00:00,32.0,32.1,31.9,31.95,29200.0,32.0,32.1,31.9,31.95,29200.0
2010-05-18 15:30:00,31.95,32.08,31.89,31.93,73200.0,31.95,32.08,31.89,31.93,73200.0
2010-05-19 09:30:00,31.75,32.02,31.5,32.02,26800.0,31.75,32.02,31.5,32.02,26800.0
2010-05-19 10:00:00,32.04,32.06,31.64,31.73,34400.0,32.04,32.06,31.64,31.73,34400.0
2010-05-19 10:30:00,31.75,31.94,31.65,31.75,27400.0,31.75,31.94,31.65,31.75,27400.0
2010-05-19 11:00:00,31.8,31.83,31.61,31.67,17600.0,31.8,31.83,31.61,31.67,17600.0
2010-05-19 11:30:00,31.67,31.81,31.51,31.75,18000.0,31.67,31.81,31.51,31.75,18000.0
2010-05-19 12:00:00,31.71,31.77,31.5,31.76,16400.0,31.71,31.77,31.5,31.76,16400.0
2010-05-19 12:30:00,31.74,31.86,31.67,31.86,13800.0,31.74,31.86,31.67,31.86,13800.0
2010-05-19 13:00:00,31.86,32.0,31.81,31.94,20200.0,31.86,32.0,31.81,31.94,20200.0
2010-05-19 13:30:00,31.92,32.0,31.81,31.86,13600.0,31.92,32.0,31.81,31.86,13600.0
2010-05-19 14:00:00,31.89,31.98,31.89,31.93,56400.0,31.89,31.98,31.89,31.93,56400.0
2010-05-19 14:30:00,31.93,31.96,31.88,31.88,23800.0,31.93,31.96,31.88,31.88,23800.0
2010-05-19 15:00:00,31.84,31.89,31.71,31.81,34800.0,31.84,31.89,31.71,31.81,34800.0
2010-05-19 15:30:00,31.82,31.96,31.79,31.83,53800.0,31.82,31.96,31.79,31.83,53800.0
2010-05-20 09:30:00,31.18,31.4,30.84,31.27,44600.0,31.18,31.4,30.84,31.27,44600.0
2010-05-20 10:00:00,31.27,31.35,30.95,31.05,46600.0,31.27,31.35,30.95,31.05,46600.0
2010-05-20 10:30:00,31.05,31.1,30.98,31.0,15800.0,31.05,31.1,30.98,31.0,15800.0
2010-05-20 11:00:00,31.0,31.1,30.96,31.08,13400.0,31.0,31.1,30.96,31.08,13400.0
2010-05-20 11:30:00,31.08,31.08,30.89,30.89,20600.0,31.08,31.08,30.89,30.89,20600.0
2010-05-20 12:00:00,30.91,30.93,30.72,30.75,29600.0,30.91,30.93,30.72,30.75,29600.0
2010-05-20 12:30:00,30.77,30.77,30.49,30.57,32400.0,30.77,30.77,30.49,30.57,32400.0
2010-05-20 13:00:00,30.53,30.8,30.53,30.8,20600.0,30.53,30.8,30.53,30.8,20600.0
2010-05-20 13:30:00,30.81,30.9,30.62,30.64,31400.0,30.81,30.9,30.62,30.64,31400.0
2010-05-20 14:00:00,30.64,30.64,30.4,30.55,128000.0,30.64,30.64,30.4,30.55,128000.0
2010-05-20 14:30:00,30.54,30.74,30.53,30.61,79400.0,30.54,30.74,30.53,30.61,79400.0
2010-05-20 15:00:00,30.67,30.72,30.53,30.64,42400.0,30.67,30.72,30.53,30.64,42400.0
2010-05-20 15:30:00,30.64,30.65,30.27,30.27,121200.0,30.64,30.65,30.27,30.27,121200.0
2010-05-21 09:30:00,30.35,30.68,30.18,30.5,126200.0,30.35,30.68,30.18,30.5,126200.0
2010-05-21 10:00:00,30.41,30.51,30.22,30.22,28400.0,30.41,30.51,30.22,30.22,28400.0
2010-05-21 10:30:00,30.18,30.25,30.06,30.12,24200.0,30.18,30.25,30.06,30.12,24200.0
2010-05-21 11:00:00,30.2,30.66,30.2,30.66,43200.0,30.2,30.66,30.2,30.66,43200.0
2010-05-21 11:30:00,30.6,31.18,30.6,30.94,72800.0,30.6,31.18,30.6,30.94,72800.0
2010-05-21 12:00:00,30.93,31.13,30.9,31.09,24000.0,30.93,31.13,30.9,31.09,24000.0
2010-05-21 12:30:00,31.09,31.11,30.96,30.98,24600.0,31.09,31.11,30.96,30.98,24600.0
2010-05-21 13:00:00,30.98,31.0,30.82,30.97,38400.0,30.98,31.0,30.82,30.97,38400.0
2010-05-21 13:30:00,30.94,31.06,30.91,31.02,28800.0,30.94,31.06,30.91,31.02,28800.0
2010-05-21 14:00:00,31.04,31.11,30.83,30.93,31200.0,31.04,31.11,30.83,30.93,31200.0
2010-05-21 14:30:00,30.93,30.98,30.68,30.79,36200.0,30.93,30.98,30.68,30.79,36200.0
2010-05-21 15:00:00,30.8,30.89,30.7,30.79,34800.0,30.8,30.89,30.7,30.79,34800.0
2010-05-21 15:30:00,30.79,31.02,30.67,31.02,72000.0,30.79,31.02,30.67,31.02,72000.0
2010-05-24 09:30:00,30.86,31.25,30.65,30.68,17600.0,30.86,31.25,30.65,30.68,17600.0
2010-05-24 10:00:00,30.74,31.03,30.74,31.03,14200.0,30.74,31.03,30.74,31.03,14200.0
2010-05-24 10:30:00,31.05,31.2,30.96,31.03,14400.0,31.05,31.2,30.96,31.03,14400.0
2010-05-24 11:00:00,31.03,31.07,30.95,31.07,7800.0,31.03,31.07,30.95,31.07,7800.0
2010-05-24 11:30:00,31.05,31.19,31.04,31.12,26800.0,31.05,31.19,31.04,31.12,26800.0
2010-05-24 12:00:00,31.14,31.17,31.09,31.15,5200.0,31.14,31.17,31.09,31.15,5200.0
2010-05-24 12:30:00,31.18,31.18,31.0,31.06,7400.0,31.18,31.18,31.0,31.06,7400.0
2010-05-24 13:00:00,31.06,31.09,30.94,31.03,6600.0,31.06,31.09,30.94,31.03,6600.0
2010-05-24 13:30:00,31.02,31.02,30.91,30.97,5600.0,31.02,31.02,30.91,30.97,5600.0
2010-05-24 14:00:00,30.97,31.09,30.95,31.02,12600.0,30.97,31.09,30.95,31.02,12600.0
2010-05-24 14:30:00,31.04,31.11,30.87,30.93,18000.0,31.04,31.11,30.87,30.93,18000.0
2010-05-24 15:00:00,30.93,30.93,30.78,30.8,26000.0,30.93,30.93,30.78,30.8,26000.0
2010-05-24 15:30:00,30.8,30.9,30.55,30.55,91600.0,30.8,30.9,30.55,30.55,91600.0
2010-05-25 09:30:00,29.88,29.88,29.29,29.59,73400.0,29.88,29.88,29.29,29.59,73400.0
2010-05-25 10:00:00,29.62,29.86,29.62,29.82,22800.0,29.62,29.86,29.62,29.82,22800.0
2010-05-25 10:30:00,29.82,29.84,29.71,29.79,16000.0,29.82,29.84,29.71,29.79,16000.0
2010-05-25 11:00:00,29.81,29.91,29.81,29.85,14800.0,29.81,29.91,29.81,29.85,14800.0
2010-05-25 11:30:00,29.85,29.91,29.79,29.89,24400.0,29.85,29.91,29.79,29.89,24400.0
2010-05-25 12:00:00,29.89,29.95,29.88,29.89,11400.0,29.89,29.95,29.88,29.89,11400.0
2010-05-25 12:30:00,29.85,29.9,29.79,29.81,18200.0,29.85,29.9,29.79,29.81,18200.0
2010-05-25 13:00:00,29.81,29.83,29.73,29.75,15600.0,29.81,29.83,29.73,29.75,15600.0
2010-05-25 13:30:00,29.75,29.81,29.73,29.76,14200.0,29.75,29.81,29.73,29.76,14200.0
2010-05-25 14:00:00,29.75,29.89,29.75,29.89,21800.0,29.75,29.89,29.75,29.89,21800.0
2010-05-25 14:30:00,29.89,30.13,29.85,29.97,26200.0,29.89,30.13,29.85,29.97,26200.0
2010-05-25 15:00:00,29.97,30.25,29.97,30.25,44800.0,29.97,30.25,29.97,30.25,44800.0
2010-05-25 15:30:00,30.25,30.4,30.21,30.32,73600.0,30.25,30.4,30.21,30.32,73600.0
2010-05-26 09:30:00,30.36,30.78,30.04,30.74,41600.0,30.36,30.78,30.04,30.74,41600.0
2010-05-26 10:00:00,30.74,30.89,30.67,30.86,14800.0,30.74,30.89,30.67,30.86,14800.0
2010-05-26 10:30:00,30.86,31.04,30.86,30.91,10800.0,30.86,31.04,30.86,30.91,10800.0
2010-05-26 11:00:00,30.94,30.99,30.79,30.82,18200.0,30.94,30.99,30.79,30.82,18200.0
2010-05-26 11:30:00,30.78,30.84,30.61,30.61,36400.0,30.78,30.84,30.61,30.61,36400.0
2010-05-26 12:00:00,30.61,30.84,30.43,30.8,61800.0,30.61,30.84,30.43,30.8,61800.0
2010-05-26 12:30:00,30.8,30.96,30.78,30.91,26800.0,30.8,30.96,30.78,30.91,26800.0
2010-05-26 13:00:00,30.91,31.02,30.91,30.97,18400.0,30.91,31.02,30.91,30.97,18400.0
2010-05-26 13:30:00,30.97,30.99,30.77,30.8,17800.0,30.97,30.99,30.77,30.8,17800.0
2010-05-26 14:00:00,30.8,30.88,30.71,30.75,35600.0,30.8,30.88,30.71,30.75,35600.0
2010-05-26 14:30:00,30.76,30.82,30.67,30.68,79400.0,30.76,30.82,30.67,30.68,79400.0
2010-05-26 15:00:00,30.68,30.72,30.22,30.27,39200.0,30.68,30.72,30.22,30.27,39200.0
2010-05-26 15:30:00,30.27,30.46,30.24,30.25,115200.0,30.27,30.46,30.24,30.25,115200.0
2010-05-27 09:30:00,30.76,31.4,30.62,30.73,16600.0,30.76,31.4,30.62,30.73,16600.0
2010-05-27 10:00:00,30.77,30.89,30.71,30.81,15200.0,30.77,30.89,30.71,30.81,15200.0
2010-05-27 10:30:00,30.82,30.93,30.73,30.93,14600.0,30.82,30.93,30.73,30.93,14600.0
2010-05-27 11:00:00,30.92,30.93,30.8,30.89,7800.0,30.92,30.93,30.8,30.89,7800.0
2010-05-27 11:30:00,30.87,30.89,30.75,30.82,6800.0,30.87,30.89,30.75,30.82,6800.0
2010-05-27 12:00:00,30.85,30.99,30.85,30.98,12800.0,30.85,30.99,30.85,30.98,12800.0
2010-05-27 12:30:00,31.0,31.0,30.91,30.92,8800.0,31.0,31.0,30.91,30.92,8800.0
2010-05-27 13:00:00,30.91,30.97,30.9,30.91,9400.0,30.91,30.97,30.9,30.91,9400.0
2010-05-27 13:30:00,30.92,31.0,30.86,30.89,13000.0,30.92,31.0,30.86,30.89,13000.0
2010-05-27 14:00:00,30.92,30.99,30.9,30.92,30400.0,30.92,30.99,30.9,30.92,30400.0
2010-05-27 14:30:00,30.95,31.08,30.95,31.03,18200.0,30.95,31.08,30.95,31.03,18200.0
2010-05-27 15:00:00,31.03,31.06,30.94,31.05,27400.0,31.03,31.06,30.94,31.05,27400.0
2010-05-27 15:30:00,31.05,31.19,31.02,31.11,118600.0,31.05,31.19,31.02,31.11,118600.0
2010-05-28 09:30:00,30.98,31.37,30.98,31.33,27400.0,30.98,31.37,30.98,31.33,27400.0
2010-05-28 10:00:00,31.33,31.53,31.29,31.49,63600.0,31.33,31.53,31.29,31.49,63600.0
2010-05-28 10:30:00,31.5,31.7,31.48,31.59,27600.0,31.5,31.7,31.48,31.59,27600.0
2010-05-28 11:00:00,31.6,31.6,31.43,31.5,30000.0,31.6,31.6,31.43,31.5,30000.0
2010-05-28 11:30:00,31.5,31.7,31.46,31.68,21800.0,31.5,31.7,31.46,31.68,21800.0
2010-05-28 12:00:00,31.68,31.8,31.62,31.8,27800.0,31.68,31.8,31.62,31.8,27800.0
2010-05-28 12:30:00,31.8,31.8,31.57,31.67,38600.0,31.8,31.8,31.57,31.67,38600.0
2010-05-28 13:00:00,31.68,31.71,31.54,31.55,31200.0,31.68,31.71,31.54,31.55,31200.0
2010-05-28 13:30:00,31.55,31.61,31.48,31.57,32600.0,31.55,31.61,31.48,31.57,32600.0
2010-05-28 14:00:00,31.55,31.59,31.47,31.49,29000.0,31.55,31.59,31.47,31.49,29000.0
2010-05-28 14:30:00,31.52,31.72,31.52,31.67,30200.0,31.52,31.72,31.52,31.67,30200.0
2010-05-28 15:00:00,31.67,31.78,31.65,31.76,39800.0,31.67,31.78,31.65,31.76,39800.0
2010-05-28 15:30:00,31.74,31.83,31.6,31.6,121200.0,31.74,31.83,31.6,31.6,121200.0
2010-06-01 09:30:00,31.61,31.83,31.14,31.43,66600.0,31.61,31.83,31.14,31.43,66600.0
2010-06-01 10:00:00,31.58,31.89,31.4,31.89,26000.0,31.58,31.89,31.4,31.89,26000.0
2010-06-01 10:30:00,31.86,31.92,31.7,31.8,14600.0,31.86,31.92,31.7,31.8,14600.0
2010-06-01 11:00:00,31.8,31.8,31.58,31.58,9000.0,31.8,31.8,31.58,31.58,9000.0
2010-06-01 11:30:00,31.6,31.61,31.49,31.51,25800.0,31.6,31.61,31.49,31.51,25800.0
2010-06-01 12:00:00,31.53,31.73,31.52,31.72,15600.0,31.53,31.73,31.52,31.72,15600.0
2010-06-01 12:30:00,31.74,31.82,31.71,31.77,17400.0,31.74,31.82,31.71,31.77,17400.0
2010-06-01 13:00:00,31.79,31.92,31.73,31.85,9000.0,31.79,31.92,31.73,31.85,9000.0
2010-06-01 13:30:00,31.85,31.93,31.81,31.81,16000.0,31.85,31.93,31.81,31.81,16000.0
2010-06-01 14:00:00,31.77,31.82,31.55,31.74,35000.0,31.77,31.82,31.55,31.74,35000.0
2010-06-01 14:30:00,31.75,31.77,31.58,31.6,19400.0,31.75,31.77,31.58,31.6,19400.0
2010-06-01 15:00:00,31.62,31.64,31.36,31.45,22000.0,31.62,31.64,31.36,31.45,22000.0
2010-06-01 15:30:00,31.45,31.54,31.1,31.17,54000.0,31.45,31.54,31.1,31.17,54000.0
2010-06-02 09:30:00,31.35,31.57,31.12,31.14,12200.0,31.35,31.57,31.12,31.14,12200.0
2010-06-02 10:00:00,31.17,31.29,31.05,31.09,26000.0,31.17,31.29,31.05,31.09,26000.0
2010-06-02 10:30:00,31.1,31.11,30.95,31.06,24800.0,31.1,31.11,30.95,31.06,24800.0
2010-06-02 11:00:00,31.06,31.11,31.04,31.04,5800.0,31.06,31.11,31.04,31.04,5800.0
2010-06-02 11:30:00,31.06,31.48,31.06,31.48,21800.0,31.06,31.48,31.06,31.48,21800.0
2010-06-02 12:00:00,31.49,31.58,31.49,31.56,15000.0,31.49,31.58,31.49,31.56,15000.0
2010-06-02 12:30:00,31.56,31.65,31.46,31.65,7000.0,31.56,31.65,31.46,31.65,7000.0
2010-06-02 13:00:00,31.65,31.84,31.65,31.75,32800.0,31.65,31.84,31.65,31.75,32800.0
2010-06-02 13:30:00,31.75,31.83,31.71,31.77,20600.0,31.75,31.83,31.71,31.77,20600.0
2010-06-02 14:00:00,31.77,31.81,31.71,31.73,30000.0,31.77,31.81,31.71,31.73,30000.0
2010-06-02 14:30:00,31.73,32.04,31.7,31.97,21000.0,31.73,32.04,31.7,31.97,21000.0
2010-06-02 15:00:00,31.97,32.12,31.97,32.0,40200.0,31.97,32.12,31.97,32.0,40200.0
2010-06-02 15:30:00,32.02,32.13,31.9,32.13,84800.0,32.02,32.13,31.9,32.13,84800.0
2010-06-03 09:30:00,32.02,32.44,31.64,32.33,33200.0,32.02,32.44,31.64,32.33,33200.0
2010-06-03 10:00:00,32.33,32.34,32.02,32.14,21600.0,32.33,32.34,32.02,32.14,21600.0
2010-06-03 10:30:00,32.14,32.33,32.07,32.28,12400.0,32.14,32.33,32.07,32.28,12400.0
2010-06-03 11:00:00,32.3,32.35,32.17,32.21,13200.0,32.3,32.35,32.17,32.21,13200.0
2010-06-03 11:30:00,32.2,32.39,32.2,32.39,6000.0,32.2,32.39,32.2,32.39,6000.0
2010-06-03 12:00:00,32.37,32.38,32.02,32.1,10000.0,32.37,32.38,32.02,32.1,10000.0
2010-06-03 12:30:00,32.1,32.21,32.06,32.21,5200.0,32.1,32.21,32.06,32.21,5200.0
2010-06-03 13:00:00,32.22,32.24,32.0,32.06,3200.0,32.22,32.24,32.0,32.06,3200.0
2010-06-03 13:30:00,32.06,32.09,31.97,32.04,5800.0,32.06,32.09,31.97,32.04,5800.0
2010-06-03 14:00:00,32.02,32.17,32.01,32.17,6600.0,32.02,32.17,32.01,32.17,6600.0
2010-06-03 14:30:00,32.13,32.28,32.12,32.26,8000.0,32.13,32.28,32.12,32.26,8000.0
2010-06-03 15:00:00,32.26,32.28,32.11,32.22,13000.0,32.26,32.28,32.11,32.22,13000.0
2010-06-03 15:30:00,32.26,32.26,32.1,32.21,36600.0,32.26,32.26,32.1,32.21,36600.0
2010-06-04 09:30:00,31.71,32.3,31.53,31.66,21400.0,31.71,32.3,31.53,31.66,21400.0
2010-06-04 10:00:00,31.66,32.06,31.66,31.81,13800.0,31.66,32.06,31.66,31.81,13800.0
2010-06-04 10:30:00,31.81,31.86,31.64,31.7,7600.0,31.81,31.86,31.64,31.7,7600.0
2010-06-04 11:00:00,31.71,31.88,31.48,31.48,21200.0,31.71,31.88,31.48,31.48,21200.0
2010-06-04 11:30:00,31.48,31.6,31.48,31.53,18000.0,31.48,31.6,31.48,31.53,18000.0
2010-06-04 12:00:00,31.51,31.56,31.43,31.53,19200.0,31.51,31.56,31.43,31.53,19200.0
2010-06-04 12:30:00,31.55,31.55,31.36,31.42,38800.0,31.55,31.55,31.36,31.42,38800.0
2010-06-04 13:00:00,31.43,31.49,31.42,31.42,17400.0,31.43,31.49,31.42,31.42,17400.0
2010-06-04 13:30:00,31.42,31.42,31.15,31.17,35200.0,31.42,31.42,31.15,31.17,35200.0
2010-06-04 14:00:00,31.17,31.28,31.09,31.1,20800.0,31.17,31.28,31.09,31.1,20800.0
2010-06-04 14:30:00,31.14,31.18,31.02,31.07,13600.0,31.14,31.18,31.02,31.07,13600.0
2010-06-04 15:00:00,31.11,31.25,31.08,31.11,32600.0,31.11,31.25,31.08,31.11,32600.0
2010-06-04 15:30:00,31.15,31.22,31.0,31.06,69200.0,31.15,31.22,31.0,31.06,69200.0
2010-06-07 09:30:00,31.18,31.56,31.01,31.03,28400.0,31.18,31.56,31.01,31.03,28400.0
2010-06-07 10:00:00,31.03,31.15,31.0,31.04,11600.0,31.03,31.15,31.0,31.04,11600.0
2010-06-07 10:30:00,31.02,31.02,30.64,30.65,11400.0,31.02,31.02,30.64,30.65,11400.0
2010-06-07 11:00:00,30.67,30.79,30.59,30.71,11600.0,30.67,30.79,30.59,30.71,11600.0
2010-06-07 11:30:00,30.76,30.86,30.7,30.72,12800.0,30.76,30.86,30.7,30.72,12800.0
2010-06-07 12:00:00,30.72,30.77,30.7,30.76,11200.0,30.72,30.77,30.7,30.76,11200.0
2010-06-07 12:30:00,30.74,30.86,30.66,30.86,21200.0,30.74,30.86,30.66,30.86,21200.0
2010-06-07 13:00:00,30.86,31.01,30.86,31.0,12400.0,30.86,31.01,30.86,31.0,12400.0
2010-06-07 13:30:00,31.0,31.08,30.89,30.91,19400.0,31.0,31.08,30.89,30.91,19400.0
2010-06-07 14:00:00,30.91,31.0,30.81,30.82,18800.0,30.91,31.0,30.81,30.82,18800.0
2010-06-07 14:30:00,30.83,30.83,30.57,30.63,23400.0,30.83,30.83,30.57,30.63,23400.0
2010-06-07 15:00:00,30.64,30.77,30.57,30.57,27600.0,30.64,30.77,30.57,30.57,27600.0
2010-06-07 15:30:00,30.57,30.66,30.36,30.43,94000.0,30.57,30.66,30.36,30.43,94000.0
2010-06-08 09:30:00,30.43,30.55,30.08,30.24,13000.0,30.43,30.55,30.08,30.24,13000.0
2010-06-08 10:00:00,30.24,30.38,30.12,30.29,19800.0,30.24,30.38,30.12,30.29,19800.0
2010-06-08 10:30:00,30.29,30.31,30.08,30.22,16000.0,30.29,30.31,30.08,30.22,16000.0
2010-06-08 11:00:00,30.22,30.32,30.08,30.27,16600.0,30.22,30.32,30.08,30.27,16600.0
2010-06-08 11:30:00,30.27,30.37,30.24,30.33,29800.0,30.27,30.37,30.24,30.33,29800.0
2010-06-08 12:00:00,30.36,30.36,30.25,30.34,16600.0,30.36,30.36,30.25,30.34,16600.0
2010-06-08 12:30:00,30.36,30.44,30.36,30.43,5800.0,30.36,30.44,30.36,30.43,5800.0
2010-06-08 13:00:00,30.46,30.5,30.4,30.44,31000.0,30.46,30.5,30.4,30.44,31000.0
2010-06-08 13:30:00,30.45,30.48,30.22,30.35,7400.0,30.45,30.48,30.22,30.35,7400.0
2010-06-08 14:00:00,30.33,30.54,30.29,30.54,32800.0,30.33,30.54,30.29,30.54,32800.0
2010-06-08 14:30:00,30.54,30.59,30.41,30.43,16400.0,30.54,30.59,30.41,30.43,16400.0
2010-06-08 15:00:00,30.43,30.56,30.32,30.53,29800.0,30.43,30.56,30.32,30.53,29800.0
2010-06-08 15:30:00,30.53,30.73,30.53,30.64,66400.0,30.53,30.73,30.53,30.64,66400.0
2010-06-09 09:30:00,30.89,31.1,30.8,31.02,19000.0,30.89,31.1,30.8,31.02,19000.0
2010-06-09 10:00:00,31.0,31.04,30.89,31.0,7800.0,31.0,31.04,30.89,31.0,7800.0
2010-06-09 10:30:00,31.0,31.13,30.89,31.06,9000.0,31.0,31.13,30.89,31.06,9000.0
2010-06-09 11:00:00,31.04,31.38,31.04,31.34,13000.0,31.04,31.38,31.04,31.34,13000.0
2010-06-09 11:30:00,31.36,31.38,31.18,31.18,10200.0,31.36,31.38,31.18,31.18,10200.0
2010-06-09 12:00:00,31.18,31.34,31.18,31.3,8000.0,31.18,31.34,31.18,31.3,8000.0
2010-06-09 12:30:00,31.25,31.25,31.16,31.17,5600.0,31.25,31.25,31.16,31.17,5600.0
2010-06-09 13:00:00,31.14,31.19,31.1,31.18,7400.0,31.14,31.19,31.1,31.18,7400.0
2010-06-09 13:30:00,31.18,31.29,31.18,31.25,10400.0,31.18,31.29,31.18,31.25,10400.0
2010-06-09 14:00:00,31.26,31.29,31.1,31.24,156400.0,31.26,31.29,31.1,31.24,156400.0
2010-06-09 14:30:00,31.25,31.28,31.07,31.08,65000.0,31.25,31.28,31.07,31.08,65000.0
2010-06-09 15:00:00,31.08,31.16,30.97,31.11,55000.0,31.08,31.16,30.97,31.11,55000.0
2010-06-09 15:30:00,31.14,31.15,30.93,31.09,113800.0,31.14,31.15,30.93,31.09,113800.0
2010-06-10 09:30:00,31.5,31.74,31.11,31.61,34400.0,31.5,31.74,31.11,31.61,34400.0
2010-06-10 10:00:00,31.69,31.74,31.48,31.58,10600.0,31.69,31.74,31.48,31.58,10600.0
2010-06-10 10:30:00,31.58,31.8,31.58,31.73,19400.0,31.58,31.8,31.58,31.73,19400.0
2010-06-10 11:00:00,31.74,31.78,31.69,31.69,17200.0,31.74,31.78,31.69,31.69,17200.0
2010-06-10 11:30:00,31.7,31.75,31.67,31.75,21200.0,31.7,31.75,31.67,31.75,21200.0
2010-06-10 12:00:00,31.73,31.75,31.68,31.75,27400.0,31.73,31.75,31.68,31.75,27400.0
2010-06-10 12:30:00,31.75,31.75,31.7,31.74,19600.0,31.75,31.75,31.7,31.74,19600.0
2010-06-10 13:00:00,31.75,31.75,31.69,31.73,21400.0,31.75,31.75,31.69,31.73,21400.0
2010-06-10 13:30:00,31.73,31.75,31.68,31.75,16200.0,31.73,31.75,31.68,31.75,16200.0
2010-06-10 14:00:00,31.75,31.79,31.73,31.75,20200.0,31.75,31.79,31.73,31.75,20200.0
2010-06-10 14:30:00,31.75,31.92,31.71,31.88,17600.0,31.75,31.92,31.71,31.88,17600.0
2010-06-10 15:00:00,31.88,31.93,31.83,31.88,19800.0,31.88,31.93,31.83,31.88,19800.0
2010-06-10 15:30:00,31.89,31.93,31.81,31.86,49600.0,31.89,31.93,31.81,31.86,49600.0
2010-06-11 09:30:00,31.46,32.02,31.46,32.02,27600.0,31.46,32.02,31.46,32.02,27600.0
2010-06-11 10:00:00,32.02,32.35,32.01,32.34,15400.0,32.02,32.35,32.01,32.34,15400.0
2010-06-11 10:30:00,32.35,32.36,31.98,31.98,13600.0,32.35,32.36,31.98,31.98,13600.0
2010-06-11 11:00:00,31.98,32.0,31.9,31.98,10000.0,31.98,32.0,31.9,31.98,10000.0
2010-06-11 11:30:00,31.98,32.02,31.93,31.97,9800.0,31.98,32.02,31.93,31.97,9800.0
2010-06-11 12:00:00,31.97,32.01,31.93,31.95,6000.0,31.97,32.01,31.93,31.95,6000.0
2010-06-11 12:30:00,31.95,32.04,31.91,31.98,7600.0,31.95,32.04,31.91,31.98,7600.0
2010-06-11 13:00:00,31.98,32.13,31.98,32.13,7800.0,31.98,32.13,31.98,32.13,7800.0
2010-06-11 13:30:00,32.13,32.15,32.0,32.1,8200.0,32.13,32.15,32.0,32.1,8200.0
2010-06-11 14:00:00,32.1,32.16,32.01,32.05,12800.0,32.1,32.16,32.01,32.05,12800.0
2010-06-11 14:30:00,32.05,32.12,31.99,32.09,13600.0,32.05,32.12,31.99,32.09,13600.0
2010-06-11 15:00:00,32.06,32.22,32.04,32.18,16000.0,32.06,32.22,32.04,32.18,16000.0
2010-06-11 15:30:00,32.18,32.34,32.15,32.3,56200.0,32.18,32.34,32.15,32.3,56200.0
2010-06-14 09:30:00,32.35,32.57,32.33,32.4,44400.0,32.35,32.57,32.33,32.4,44400.0
2010-06-14 10:00:00,32.4,32.5,32.32,32.33,17400.0,32.4,32.5,32.32,32.33,17400.0
2010-06-14 10:30:00,32.35,32.52,32.35,32.5,13800.0,32.35,32.52,32.35,32.5,13800.0
2010-06-14 11:00:00,32.49,32.56,32.49,32.52,9400.0,32.49,32.56,32.49,32.52,9400.0
2010-06-14 11:30:00,32.52,32.63,32.52,32.58,6800.0,32.52,32.63,32.52,32.58,6800.0
2010-06-14 12:00:00,32.52,32.56,32.47,32.49,9200.0,32.52,32.56,32.47,32.49,9200.0
2010-06-14 12:30:00,32.51,32.51,32.44,32.44,9800.0,32.51,32.51,32.44,32.44,9800.0
2010-06-14 13:00:00,32.44,32.52,32.41,32.48,29800.0,32.44,32.52,32.41,32.48,29800.0
2010-06-14 13:30:00,32.48,32.52,32.35,32.35,15000.0,32.48,32.52,32.35,32.35,15000.0
2010-06-14 14:00:00,32.34,32.38,32.26,32.37,20600.0,32.34,32.38,32.26,32.37,20600.0
2010-06-14 14:30:00,32.37,32.4,32.27,32.37,17400.0,32.37,32.4,32.27,32.37,17400.0
2010-06-14 15:00:00,32.38,32.39,32.27,32.3,26200.0,32.38,32.39,32.27,32.3,26200.0
2010-06-14 15:30:00,32.31,32.31,32.0,32.05,68600.0,32.31,32.31,32.0,32.05,68600.0
2010-06-15 09:30:00,32.13,32.41,31.61,32.17,28600.0,32.13,32.41,31.61,32.17,28600.0
2010-06-15 10:00:00,32.14,32.2,32.0,32.19,12000.0,32.14,32.2,32.0,32.19,12000.0
2010-06-15 10:30:00,32.25,32.27,32.15,32.27,6600.0,32.25,32.27,32.15,32.27,6600.0
2010-06-15 11:00:00,32.26,32.27,32.18,32.27,7200.0,32.26,32.27,32.18,32.27,7200.0
2010-06-15 11:30:00,32.25,32.3,32.19,32.19,7600.0,32.25,32.3,32.19,32.19,7600.0
2010-06-15 12:00:00,32.19,32.3,32.14,32.2,11400.0,32.19,32.3,32.14,32.2,11400.0
2010-06-15 12:30:00,32.2,32.24,32.12,32.17,7800.0,32.2,32.24,32.12,32.17,7800.0
2010-06-15 13:00:00,32.17,32.23,32.04,32.19,8600.0,32.17,32.23,32.04,32.19,8600.0
2010-06-15 13:30:00,32.12,32.28,32.12,32.23,7200.0,32.12,32.28,32.12,32.23,7200.0
2010-06-15 14:00:00,32.22,32.33,32.21,32.21,21400.0,32.22,32.33,32.21,32.21,21400.0
2010-06-15 14:30:00,32.24,32.27,32.2,32.27,14400.0,32.24,32.27,32.2,32.27,14400.0
2010-06-15 15:00:00,32.27,32.31,32.2,32.24,46000.0,32.27,32.31,32.2,32.24,46000.0
2010-06-15 15:30:00,32.26,32.31,32.2,32.27,243000.0,32.26,32.31,32.2,32.27,243000.0
2010-06-16 09:30:00,32.06,32.5,32.06,32.47,26000.0,32.06,32.5,32.06,32.47,26000.0
2010-06-16 10:00:00,32.49,32.53,32.38,32.41,28000.0,32.49,32.53,32.38,32.41,28000.0
2010-06-16 10:30:00,32.41,32.45,32.35,32.43,11000.0,32.41,32.45,32.35,32.43,11000.0
2010-06-16 11:00:00,32.43,32.43,32.25,32.32,23800.0,32.43,32.43,32.25,32.32,23800.0
2010-06-16 11:30:00,32.32,32.35,32.23,32.23,8400.0,32.32,32.35,32.23,32.23,8400.0
2010-06-16 12:00:00,32.24,32.37,32.24,32.3,5400.0,32.24,32.37,32.24,32.3,5400.0
2010-06-16 12:30:00,32.3,32.36,32.3,32.34,7200.0,32.3,32.36,32.3,32.34,7200.0
2010-06-16 13:00:00,32.33,32.4,32.29,32.35,10800.0,32.33,32.4,32.29,32.35,10800.0
2010-06-16 13:30:00,32.35,32.39,32.29,32.36,13200.0,32.35,32.39,32.29,32.36,13200.0
2010-06-16 14:00:00,32.38,32.4,32.36,32.39,17600.0,32.38,32.4,32.36,32.39,17600.0
2010-06-16 14:30:00,32.39,32.4,32.31,32.35,15800.0,32.39,32.4,32.31,32.35,15800.0
2010-06-16 15:00:00,32.35,32.37,32.25,32.3,20000.0,32.35,32.37,32.25,32.3,20000.0
2010-06-16 15:30:00,32.3,32.38,32.29,32.32,55000.0,32.3,32.38,32.29,32.32,55000.0
2010-06-17 09:30:00,32.31,32.61,32.3,32.49,45200.0,32.31,32.61,32.3,32.49,45200.0
2010-06-17 10:00:00,32.47,32.53,32.38,32.45,32200.0,32.47,32.53,32.38,32.45,32200.0
2010-06-17 10:30:00,32.38,32.5,32.31,32.37,14400.0,32.38,32.5,32.31,32.37,14400.0
2010-06-17 11:00:00,32.35,32.41,32.29,32.4,5200.0,32.35,32.41,32.29,32.4,5200.0
2010-06-17 11:30:00,32.41,32.5,32.38,32.48,31600.0,32.41,32.5,32.38,32.48,31600.0
2010-06-17 12:00:00,32.48,32.5,32.42,32.45,16400.0,32.48,32.5,32.42,32.45,16400.0
2010-06-17 12:30:00,32.47,32.51,32.46,32.49,11600.0,32.47,32.51,32.46,32.49,11600.0
2010-06-17 13:00:00,32.49,32.49,32.45,32.48,3800.0,32.49,32.49,32.45,32.48,3800.0
2010-06-17 13:30:00,32.48,32.49,32.4,32.49,36000.0,32.48,32.49,32.4,32.49,36000.0
2010-06-17 14:00:00,32.47,32.5,32.42,32.44,11800.0,32.47,32.5,32.42,32.44,11800.0
2010-06-17 14:30:00,32.44,32.46,32.31,32.38,43600.0,32.44,32.46,32.31,32.38,43600.0
2010-06-17 15:00:00,32.38,32.44,32.35,32.39,16600.0,32.38,32.44,32.35,32.39,16600.0
2010-06-17 15:30:00,32.39,32.56,32.39,32.55,61000.0,32.39,32.56,32.39,32.55,61000.0
2010-06-18 09:30:00,32.47,32.5,32.01,32.3,103800.0,32.47,32.5,32.01,32.3,103800.0
2010-06-18 10:00:00,32.3,32.48,32.23,32.46,28200.0,32.3,32.48,32.23,32.46,28200.0
2010-06-18 10:30:00,32.49,32.57,32.47,32.55,16000.0,32.49,32.57,32.47,32.55,16000.0
2010-06-18 11:00:00,32.55,32.66,32.49,32.63,59800.0,32.55,32.66,32.49,32.63,59800.0
2010-06-18 11:30:00,32.63,32.7,32.52,32.62,52000.0,32.63,32.7,32.52,32.62,52000.0
2010-06-18 12:00:00,32.62,32.69,32.41,32.47,25400.0,32.62,32.69,32.41,32.47,25400.0
2010-06-18 12:30:00,32.47,32.56,32.46,32.53,32800.0,32.47,32.56,32.46,32.53,32800.0
2010-06-18 13:00:00,32.51,32.54,32.48,32.52,2400.0,32.51,32.54,32.48,32.52,2400.0
2010-06-18 13:30:00,32.54,32.59,32.47,32.51,6200.0,32.54,32.59,32.47,32.51,6200.0
2010-06-18 14:00:00,32.5,32.6,32.5,32.58,5200.0,32.5,32.6,32.5,32.58,5200.0
2010-06-18 14:30:00,32.58,32.62,32.52,32.6,13800.0,32.58,32.62,32.52,32.6,13800.0
2010-06-18 15:00:00,32.6,32.61,32.46,32.51,22600.0,32.6,32.61,32.46,32.51,22600.0
2010-06-18 15:30:00,32.52,32.54,32.42,32.42,161600.0,32.52,32.54,32.42,32.42,161600.0
2010-06-21 09:30:00,32.69,33.01,32.69,32.99,17600.0,32.69,33.01,32.69,32.99,17600.0
2010-06-21 10:00:00,32.95,32.96,32.72,32.74,27000.0,32.95,32.96,32.72,32.74,27000.0
2010-06-21 10:30:00,32.72,32.87,32.72,32.82,20400.0,32.72,32.87,32.72,32.82,20400.0
2010-06-21 11:00:00,32.82,32.82,32.69,32.72,20200.0,32.82,32.82,32.69,32.72,20200.0
2010-06-21 11:30:00,32.72,32.76,32.66,32.71,14600.0,32.72,32.76,32.66,32.71,14600.0
2010-06-21 12:00:00,32.71,32.71,32.66,32.67,11200.0,32.71,32.71,32.66,32.67,11200.0
2010-06-21 12:30:00,32.67,32.7,32.63,32.64,9600.0,32.67,32.7,32.63,32.64,9600.0
2010-06-21 13:00:00,32.64,32.64,32.57,32.59,11000.0,32.64,32.64,32.57,32.59,11000.0
2010-06-21 13:30:00,32.6,32.62,32.56,32.59,8800.0,32.6,32.62,32.56,32.59,8800.0
2010-06-21 14:00:00,32.61,32.68,32.56,32.66,25000.0,32.61,32.68,32.56,32.66,25000.0
2010-06-21 14:30:00,32.68,32.7,32.56,32.58,11600.0,32.68,32.7,32.56,32.58,11600.0
2010-06-21 15:00:00,32.58,32.6,32.35,32.37,33600.0,32.58,32.6,32.35,32.37,33600.0
2010-06-21 15:30:00,32.38,32.51,32.29,32.43,50800.0,32.38,32.51,32.29,32.43,50800.0
2010-06-22 09:30:00,32.38,32.9,32.38,32.56,12800.0,32.38,32.9,32.38,32.56,12800.0
2010-06-22 10:00:00,32.61,32.81,32.45,32.75,10200.0,32.61,32.81,32.45,32.75,10200.0
2010-06-22 10:30:00,32.8,32.8,32.6,32.6,69200.0,32.8,32.8,32.6,32.6,69200.0
2010-06-22 11:00:00,32.63,32.63,32.52,32.58,10000.0,32.63,32.63,32.52,32.58,10000.0
2010-06-22 11:30:00,32.57,32.73,32.56,32.63,10000.0,32.57,32.73,32.56,32.63,10000.0
2010-06-22 12:00:00,32.63,32.63,32.48,32.56,13000.0,32.63,32.63,32.48,32.56,13000.0
2010-06-22 12:30:00,32.57,32.58,32.47,32.5,12600.0,32.57,32.58,32.47,32.5,12600.0
2010-06-22 13:00:00,32.5,32.55,32.42,32.46,10400.0,32.5,32.55,32.42,32.46,10400.0
2010-06-22 13:30:00,32.48,32.5,32.42,32.48,12200.0,32.48,32.5,32.42,32.48,12200.0
2010-06-22 14:00:00,32.44,32.46,32.2,32.2,24800.0,32.44,32.46,32.2,32.2,24800.0
2010-06-22 14:30:00,32.21,32.27,31.96,31.96,15600.0,32.21,32.27,31.96,31.96,15600.0
2010-06-22 15:00:00,31.98,32.05,31.83,31.85,43000.0,31.98,32.05,31.83,31.85,43000.0
2010-06-22 15:30:00,31.85,31.89,31.62,31.73,63800.0,31.85,31.89,31.62,31.73,63800.0
2010-06-23 09:30:00,31.78,32.15,31.29,31.7,15600.0,31.78,32.15,31.29,31.7,15600.0
2010-06-23 10:00:00,31.7,31.7,31.29,31.34,11800.0,31.7,31.7,31.29,31.34,11800.0
2010-06-23 10:30:00,31.33,31.41,31.28,31.34,12600.0,31.33,31.41,31.28,31.34,12600.0
2010-06-23 11:00:00,31.31,31.39,31.24,31.39,19000.0,31.31,31.39,31.24,31.39,19000.0
2010-06-23 11:30:00,31.38,31.44,31.36,31.42,12400.0,31.38,31.44,31.36,31.42,12400.0
2010-06-23 12:00:00,31.42,31.44,31.27,31.29,5800.0,31.42,31.44,31.27,31.29,5800.0
2010-06-23 12:30:00,31.29,31.34,31.23,31.29,4400.0,31.29,31.34,31.23,31.29,4400.0
2010-06-23 13:00:00,31.34,31.44,31.34,31.36,3200.0,31.34,31.44,31.34,31.36,3200.0
2010-06-23 13:30:00,31.37,31.38,31.34,31.38,9200.0,31.37,31.38,31.34,31.38,9200.0
2010-06-23 14:00:00,31.41,31.5,31.36,31.5,11600.0,31.41,31.5,31.36,31.5,11600.0
2010-06-23 14:30:00,31.6,31.64,31.36,31.48,13000.0,31.6,31.64,31.36,31.48,13000.0
2010-06-23 15:00:00,31.49,31.53,31.39,31.52,16400.0,31.49,31.53,31.39,31.52,16400.0
2010-06-23 15:30:00,31.51,31.57,31.4,31.43,28200.0,31.51,31.57,31.4,31.43,28200.0
2010-06-24 09:30:00,31.26,31.5,31.26,31.36,29400.0,31.26,31.5,31.26,31.36,29400.0
2010-06-24 10:00:00,31.3,31.5,31.27,31.41,6600.0,31.3,31.5,31.27,31.41,6600.0
2010-06-24 10:30:00,31.41,31.43,31.0,31.06,16000.0,31.41,31.43,31.0,31.06,16000.0
2010-06-24 11:00:00,31.07,31.23,31.0,31.1,12000.0,31.07,31.23,31.0,31.1,12000.0
2010-06-24 11:30:00,31.1,31.17,31.05,31.11,9400.0,31.1,31.17,31.05,31.11,9400.0
2010-06-24 12:00:00,31.13,31.29,31.13,31.17,24800.0,31.13,31.29,31.13,31.17,24800.0
2010-06-24 12:30:00,31.17,31.18,31.07,31.18,9800.0,31.17,31.18,31.07,31.18,9800.0
2010-06-24 13:00:00,31.2,31.25,31.11,31.15,20200.0,31.2,31.25,31.11,31.15,20200.0
2010-06-24 13:30:00,31.15,31.29,31.09,31.29,18000.0,31.15,31.29,31.09,31.29,18000.0
2010-06-24 14:00:00,31.29,31.46,31.29,31.43,34200.0,31.29,31.46,31.29,31.43,34200.0
2010-06-24 14:30:00,31.45,31.45,31.19,31.21,17200.0,31.45,31.45,31.19,31.21,17200.0
2010-06-24 15:00:00,31.25,31.3,31.08,31.27,17800.0,31.25,31.3,31.08,31.27,17800.0
2010-06-24 15:30:00,31.26,31.26,30.97,31.04,34200.0,31.26,31.26,30.97,31.04,34200.0
2010-06-25 09:30:00,31.15,31.15,30.69,31.0,21200.0,31.15,31.15,30.69,31.0,21200.0
2010-06-25 10:00:00,31.0,31.07,30.89,30.93,20200.0,31.0,31.07,30.89,30.93,20200.0
2010-06-25 10:30:00,30.93,31.15,30.92,31.05,11400.0,30.93,31.15,30.92,31.05,11400.0
2010-06-25 11:00:00,31.05,31.07,30.97,31.05,12200.0,31.05,31.07,30.97,31.05,12200.0
2010-06-25 11:30:00,31.06,31.08,30.93,31.08,10600.0,31.06,31.08,30.93,31.08,10600.0
2010-06-25 12:00:00,31.06,31.15,31.03,31.13,35600.0,31.06,31.15,31.03,31.13,35600.0
2010-06-25 12:30:00,31.13,31.21,31.03,31.16,24200.0,31.13,31.21,31.03,31.16,24200.0
2010-06-25 13:00:00,31.17,31.33,31.15,31.33,23800.0,31.17,31.33,31.15,31.33,23800.0
2010-06-25 13:30:00,31.36,31.47,31.33,31.4,29600.0,31.36,31.47,31.33,31.4,29600.0
2010-06-25 14:00:00,31.4,31.4,31.16,31.17,33800.0,31.4,31.4,31.16,31.17,33800.0
2010-06-25 14:30:00,31.17,31.37,31.17,31.21,33600.0,31.17,31.37,31.17,31.21,33600.0
2010-06-25 15:00:00,31.21,31.34,31.18,31.32,27800.0,31.21,31.34,31.18,31.32,27800.0
2010-06-25 15:30:00,31.31,31.44,31.22,31.43,122600.0,31.31,31.44,31.22,31.43,122600.0
2010-06-28 09:30:00,31.53,31.77,31.16,31.2,20200.0,31.53,31.77,31.16,31.2,20200.0
2010-06-28 10:00:00,31.25,31.41,31.23,31.41,8200.0,31.25,31.41,31.23,31.41,8200.0
2010-06-28 10:30:00,31.43,31.68,31.43,31.68,6800.0,31.43,31.68,31.43,31.68,6800.0
2010-06-28 11:00:00,31.68,31.86,31.68,31.86,8800.0,31.68,31.86,31.68,31.86,8800.0
2010-06-28 11:30:00,31.9,31.98,31.82,31.82,10800.0,31.9,31.98,31.82,31.82,10800.0
2010-06-28 12:00:00,31.76,31.81,31.72,31.79,6400.0,31.76,31.81,31.72,31.79,6400.0
2010-06-28 12:30:00,31.84,31.93,31.75,31.92,8000.0,31.84,31.93,31.75,31.92,8000.0
2010-06-28 13:00:00,31.92,31.92,31.77,31.9,15000.0,31.92,31.92,31.77,31.9,15000.0
2010-06-28 13:30:00,31.88,31.97,31.77,31.96,5200.0,31.88,31.97,31.77,31.96,5200.0
2010-06-28 14:00:00,31.9,31.98,31.8,31.81,9200.0,31.9,31.98,31.8,31.81,9200.0
2010-06-28 14:30:00,31.81,31.86,31.77,31.83,28200.0,31.81,31.86,31.77,31.83,28200.0
2010-06-28 15:00:00,31.83,31.85,31.68,31.68,19000.0,31.83,31.85,31.68,31.68,19000.0
2010-06-28 15:30:00,31.69,31.85,31.65,31.67,30600.0,31.69,31.85,31.65,31.67,30600.0
2010-06-29 09:30:00,31.31,31.43,30.85,30.97,25600.0,31.31,31.43,30.85,30.97,25600.0
2010-06-29 10:00:00,30.92,30.97,30.43,30.43,66600.0,30.92,30.97,30.43,30.43,66600.0
2010-06-29 10:30:00,30.42,30.61,30.42,30.61,28800.0,30.42,30.61,30.42,30.61,28800.0
2010-06-29 11:00:00,30.62,30.93,30.6,30.81,21200.0,30.62,30.93,30.6,30.81,21200.0
2010-06-29 11:30:00,30.87,30.93,30.79,30.84,16800.0,30.87,30.93,30.79,30.84,16800.0
2010-06-29 12:00:00,30.87,30.99,30.85,30.91,11800.0,30.87,30.99,30.85,30.91,11800.0
2010-06-29 12:30:00,30.91,30.97,30.86,30.95,12200.0,30.91,30.97,30.86,30.95,12200.0
2010-06-29 13:00:00,30.89,30.95,30.81,30.83,15000.0,30.89,30.95,30.81,30.83,15000.0
2010-06-29 13:30:00,30.82,30.84,30.73,30.79,39200.0,30.82,30.84,30.73,30.79,39200.0
2010-06-29 14:00:00,30.77,30.86,30.75,30.81,35200.0,30.77,30.86,30.75,30.81,35200.0
2010-06-29 14:30:00,30.8,30.9,30.75,30.83,32400.0,30.8,30.9,30.75,30.83,32400.0
2010-06-29 15:00:00,30.83,30.85,30.6,30.67,15200.0,30.83,30.85,30.6,30.67,15200.0
2010-06-29 15:30:00,30.63,30.63,30.38,30.58,101600.0,30.63,30.63,30.38,30.58,101600.0
2010-06-30 09:30:00,30.6,30.81,30.32,30.7,28400.0,30.6,30.81,30.32,30.7,28400.0
2010-06-30 10:00:00,30.73,30.84,30.73,30.8,8400.0,30.73,30.84,30.73,30.8,8400.0
2010-06-30 10:30:00,30.8,31.07,30.8,31.05,16000.0,30.8,31.07,30.8,31.05,16000.0
2010-06-30 11:00:00,30.96,31.05,30.9,31.04,12800.0,30.96,31.05,30.9,31.04,12800.0
2010-06-30 11:30:00,31.04,31.18,31.0,31.15,8600.0,31.04,31.18,31.0,31.15,8600.0
2010-06-30 12:00:00,31.11,31.13,31.03,31.07,23600.0,31.11,31.13,31.03,31.07,23600.0
2010-06-30 12:30:00,31.07,31.12,30.97,31.0,6400.0,31.07,31.12,30.97,31.0,6400.0
2010-06-30 13:00:00,31.09,31.09,30.96,30.98,12800.0,31.09,31.09,30.96,30.98,12800.0
2010-06-30 13:30:00,30.96,30.98,30.9,30.97,4200.0,30.96,30.98,30.9,30.97,4200.0
2010-06-30 14:00:00,30.98,31.03,30.86,30.89,11800.0,30.98,31.03,30.86,30.89,11800.0
2010-06-30 14:30:00,30.88,30.97,30.82,30.88,17200.0,30.88,30.97,30.82,30.88,17200.0
2010-06-30 15:00:00,30.88,31.0,30.78,30.81,27000.0,30.88,31.0,30.78,30.81,27000.0
2010-06-30 15:30:00,30.81,30.81,30.41,30.45,115200.0,30.81,30.81,30.41,30.45,115200.0
2010-07-01 09:30:00,30.4,30.4,29.86,29.96,53200.0,30.4,30.4,29.86,29.96,53200.0
2010-07-01 10:00:00,29.91,29.94,29.72,29.77,61400.0,29.91,29.94,29.72,29.77,61400.0
2010-07-01 10:30:00,29.77,29.81,29.5,29.57,43600.0,29.77,29.81,29.5,29.57,43600.0
2010-07-01 11:00:00,29.57,29.64,29.39,29.61,25400.0,29.57,29.64,29.39,29.61,25400.0
2010-07-01 11:30:00,29.66,29.88,29.66,29.86,40000.0,29.66,29.88,29.66,29.86,40000.0
2010-07-01 12:00:00,29.88,29.88,29.75,29.85,50200.0,29.88,29.88,29.75,29.85,50200.0
2010-07-01 12:30:00,29.85,29.99,29.85,29.95,105800.0,29.85,29.99,29.85,29.95,105800.0
2010-07-01 13:00:00,29.95,30.08,29.95,30.02,32000.0,29.95,30.08,29.95,30.02,32000.0
2010-07-01 13:30:00,30.08,30.24,30.08,30.21,25600.0,30.08,30.24,30.08,30.21,25600.0
2010-07-01 14:00:00,30.18,30.34,30.16,30.28,15400.0,30.18,30.34,30.16,30.28,15400.0
2010-07-01 14:30:00,30.28,30.33,30.26,30.29,56800.0,30.28,30.33,30.26,30.29,56800.0
2010-07-01 15:00:00,30.33,30.46,30.31,30.43,18400.0,30.33,30.46,30.31,30.43,18400.0
2010-07-01 15:30:00,30.47,30.6,30.3,30.38,91600.0,30.47,30.6,30.3,30.38,91600.0
2010-07-02 09:30:00,30.53,30.75,30.47,30.54,11200.0,30.53,30.75,30.47,30.54,11200.0
2010-07-02 10:00:00,30.58,30.75,30.48,30.54,6800.0,30.58,30.75,30.48,30.54,6800.0
2010-07-02 10:30:00,30.56,30.63,30.5,30.63,10400.0,30.56,30.63,30.5,30.63,10400.0
2010-07-02 11:00:00,30.62,30.62,30.47,30.5,3400.0,30.62,30.62,30.47,30.5,3400.0
2010-07-02 11:30:00,30.43,30.48,30.29,30.4,15000.0,30.43,30.48,30.29,30.4,15000.0
2010-07-02 12:00:00,30.49,30.54,30.42,30.48,6800.0,30.49,30.54,30.42,30.48,6800.0
2010-07-02 12:30:00,30.48,30.49,30.36,30.39,5200.0,30.48,30.49,30.36,30.39,5200.0
2010-07-02 13:00:00,30.39,30.5,30.35,30.4,18800.0,30.39,30.5,30.35,30.4,18800.0
2010-07-02 13:30:00,30.4,30.49,30.36,30.48,6200.0,30.4,30.49,30.36,30.48,6200.0
2010-07-02 14:00:00,30.5,30.53,30.45,30.51,9800.0,30.5,30.53,30.45,30.51,9800.0
2010-07-02 14:30:00,30.51,30.51,30.4,30.49,7400.0,30.51,30.51,30.4,30.49,7400.0
2010-07-02 15:00:00,30.47,30.57,30.46,30.53,12600.0,30.47,30.57,30.46,30.53,12600.0
2010-07-02 15:30:00,30.52,30.62,30.45,30.45,37400.0,30.52,30.62,30.45,30.45,37400.0
2010-07-06 09:30:00,30.92,30.95,30.47,30.83,29000.0,30.92,30.95,30.47,30.83,29000.0
2010-07-06 10:00:00,30.83,30.91,30.74,30.86,26800.0,30.83,30.91,30.74,30.86,26800.0
2010-07-06 10:30:00,30.86,31.07,30.77,30.87,68600.0,30.86,31.07,30.77,30.87,68600.0
2010-07-06 11:00:00,30.84,30.93,30.63,30.66,21800.0,30.84,30.93,30.63,30.66,21800.0
2010-07-06 11:30:00,30.6,30.66,30.57,30.63,16600.0,30.6,30.66,30.57,30.63,16600.0
2010-07-06 12:00:00,30.61,30.61,30.41,30.41,16600.0,30.61,30.61,30.41,30.41,16600.0
2010-07-06 12:30:00,30.41,30.47,30.29,30.3,20400.0,30.41,30.47,30.29,30.3,20400.0
2010-07-06 13:00:00,30.32,30.39,30.2,30.26,15400.0,30.32,30.39,30.2,30.26,15400.0
2010-07-06 13:30:00,30.28,30.32,30.07,30.11,28000.0,30.28,30.32,30.07,30.11,28000.0
2010-07-06 14:00:00,30.14,30.28,30.11,30.25,39200.0,30.14,30.28,30.11,30.25,39200.0
2010-07-06 14:30:00,30.25,30.29,30.17,30.17,31200.0,30.25,30.29,30.17,30.17,31200.0
2010-07-06 15:00:00,30.17,30.21,30.0,30.1,34200.0,30.17,30.21,30.0,30.1,34200.0
2010-07-06 15:30:00,30.11,30.21,30.05,30.15,97400.0,30.11,30.21,30.05,30.15,97400.0
2010-07-07 09:30:00,30.28,30.54,30.28,30.46,18000.0,30.28,30.54,30.28,30.46,18000.0
2010-07-07 10:00:00,30.46,30.66,30.45,30.66,23200.0,30.46,30.66,30.45,30.66,23200.0
2010-07-07 10:30:00,30.66,31.0,30.66,31.0,38600.0,30.66,31.0,30.66,31.0,38600.0
2010-07-07 11:00:00,31.0,31.03,30.76,30.87,43200.0,31.0,31.03,30.76,30.87,43200.0
2010-07-07 11:30:00,30.92,30.93,30.71,30.8,35000.0,30.92,30.93,30.71,30.8,35000.0
2010-07-07 12:00:00,30.8,30.84,30.78,30.83,19600.0,30.8,30.84,30.78,30.83,19600.0
2010-07-07 12:30:00,30.83,30.92,30.83,30.9,21600.0,30.83,30.92,30.83,30.9,21600.0
2010-07-07 13:00:00,30.91,31.18,30.91,31.18,25200.0,30.91,31.18,30.91,31.18,25200.0
2010-07-07 13:30:00,31.18,31.2,31.02,31.18,27000.0,31.18,31.2,31.02,31.18,27000.0
2010-07-07 14:00:00,31.17,31.19,31.14,31.17,21000.0,31.17,31.19,31.14,31.17,21000.0
2010-07-07 14:30:00,31.17,31.26,31.1,31.22,31000.0,31.17,31.26,31.1,31.22,31000.0
2010-07-07 15:00:00,31.25,31.43,31.24,31.43,32800.0,31.25,31.43,31.24,31.43,32800.0
2010-07-07 15:30:00,31.42,31.72,31.42,31.67,104400.0,31.42,31.72,31.42,31.67,104400.0
2010-07-08 09:30:00,31.83,31.99,31.54,31.6,41000.0,31.83,31.99,31.54,31.6,41000.0
2010-07-08 10:00:00,31.59,31.64,31.52,31.55,42400.0,31.59,31.64,31.52,31.55,42400.0
2010-07-08 10:30:00,31.55,31.65,31.49,31.5,35000.0,31.55,31.65,31.49,31.5,35000.0
2010-07-08 11:00:00,31.48,31.48,31.25,31.25,27000.0,31.48,31.48,31.25,31.25,27000.0
2010-07-08 11:30:00,31.27,31.45,31.08,31.11,57200.0,31.27,31.45,31.08,31.11,57200.0
2010-07-08 12:00:00,31.11,31.25,31.06,31.24,24000.0,31.11,31.25,31.06,31.24,24000.0
2010-07-08 12:30:00,31.23,31.23,31.04,31.04,19600.0,31.23,31.23,31.04,31.04,19600.0
2010-07-08 13:00:00,31.07,31.18,31.07,31.09,17600.0,31.07,31.18,31.07,31.09,17600.0
2010-07-08 13:30:00,31.08,31.18,31.03,31.18,25600.0,31.08,31.18,31.03,31.18,25600.0
2010-07-08 14:00:00,31.17,31.21,31.0,31.11,18000.0,31.17,31.21,31.0,31.11,18000.0
2010-07-08 14:30:00,31.12,31.18,31.07,31.18,18600.0,31.12,31.18,31.07,31.18,18600.0
2010-07-08 15:00:00,31.17,31.21,31.06,31.2,41200.0,31.17,31.21,31.06,31.2,41200.0
2010-07-08 15:30:00,31.23,31.41,31.23,31.36,71000.0,31.23,31.41,31.23,31.36,71000.0
2010-07-09 09:30:00,31.33,31.5,31.33,31.48,11600.0,31.33,31.5,31.33,31.48,11600.0
2010-07-09 10:00:00,31.48,31.66,31.47,31.61,34800.0,31.48,31.66,31.47,31.61,34800.0
2010-07-09 10:30:00,31.61,31.68,31.58,31.65,12000.0,31.61,31.68,31.58,31.65,12000.0
2010-07-09 11:00:00,31.65,31.7,31.6,31.61,17000.0,31.65,31.7,31.6,31.61,17000.0
2010-07-09 11:30:00,31.62,31.7,31.62,31.62,8600.0,31.62,31.7,31.62,31.62,8600.0
2010-07-09 12:00:00,31.67,31.71,31.65,31.66,5400.0,31.67,31.71,31.65,31.66,5400.0
2010-07-09 12:30:00,31.65,31.67,31.61,31.67,9200.0,31.65,31.67,31.61,31.67,9200.0
2010-07-09 13:00:00,31.67,31.7,31.64,31.7,9000.0,31.67,31.7,31.64,31.7,9000.0
2010-07-09 13:30:00,31.7,31.7,31.64,31.66,7800.0,31.7,31.7,31.64,31.66,7800.0
2010-07-09 14:00:00,31.65,31.67,31.64,31.66,21200.0,31.65,31.67,31.64,31.66,21200.0
2010-07-09 14:30:00,31.66,31.75,31.66,31.75,11800.0,31.66,31.75,31.66,31.75,11800.0
2010-07-09 15:00:00,31.75,31.78,31.68,31.73,12000.0,31.75,31.78,31.68,31.73,12000.0
2010-07-09 15:30:00,31.72,31.9,31.69,31.86,133600.0,31.72,31.9,31.69,31.86,133600.0
2010-07-12 09:30:00,31.71,32.0,31.68,31.92,19200.0,31.71,32.0,31.68,31.92,19200.0
2010-07-12 10:00:00,31.93,31.97,31.74,31.82,21400.0,31.93,31.97,31.74,31.82,21400.0
2010-07-12 10:30:00,31.86,31.86,31.61,31.65,13200.0,31.86,31.86,31.61,31.65,13200.0
2010-07-12 11:00:00,31.65,31.65,31.48,31.61,25800.0,31.65,31.65,31.48,31.61,25800.0
2010-07-12 11:30:00,31.61,31.68,31.6,31.61,20000.0,31.61,31.68,31.6,31.61,20000.0
2010-07-12 12:00:00,31.61,31.63,31.59,31.59,9800.0,31.61,31.63,31.59,31.59,9800.0
2010-07-12 12:30:00,31.58,31.63,31.52,31.52,10400.0,31.58,31.63,31.52,31.52,10400.0
2010-07-12 13:00:00,31.51,31.59,31.5,31.56,10000.0,31.51,31.59,31.5,31.56,10000.0
2010-07-12 13:30:00,31.56,31.57,31.5,31.55,15400.0,31.56,31.57,31.5,31.55,15400.0
2010-07-12 14:00:00,31.57,31.64,31.54,31.55,12600.0,31.57,31.64,31.54,31.55,12600.0
2010-07-12 14:30:00,31.57,31.73,31.53,31.68,38400.0,31.57,31.73,31.53,31.68,38400.0
2010-07-12 15:00:00,31.68,31.72,31.66,31.71,34000.0,31.68,31.72,31.66,31.71,34000.0
2010-07-12 15:30:00,31.71,31.71,31.63,31.68,53200.0,31.71,31.71,31.63,31.68,53200.0
2010-07-13 09:30:00,31.92,32.0,31.78,31.83,34000.0,31.92,32.0,31.78,31.83,34000.0
2010-07-13 10:00:00,31.83,31.88,31.82,31.88,28800.0,31.83,31.88,31.82,31.88,28800.0
2010-07-13 10:30:00,31.88,31.88,31.8,31.85,25000.0,31.88,31.88,31.8,31.85,25000.0
2010-07-13 11:00:00,31.84,31.88,31.83,31.86,14600.0,31.84,31.88,31.83,31.86,14600.0
2010-07-13 11:30:00,31.86,31.88,31.82,31.83,35400.0,31.86,31.88,31.82,31.83,35400.0
2010-07-13 12:00:00,31.83,31.89,31.81,31.86,23600.0,31.83,31.89,31.81,31.86,23600.0
2010-07-13 12:30:00,31.87,31.88,31.82,31.82,8400.0,31.87,31.88,31.82,31.82,8400.0
2010-07-13 13:00:00,31.83,31.89,31.82,31.84,13600.0,31.83,31.89,31.82,31.84,13600.0
2010-07-13 13:30:00,31.86,31.88,31.82,31.86,15200.0,31.86,31.88,31.82,31.86,15200.0
2010-07-13 14:00:00,31.86,31.9,31.83,31.83,23000.0,31.86,31.9,31.83,31.83,23000.0
2010-07-13 14:30:00,31.86,31.9,31.85,31.9,26400.0,31.86,31.9,31.85,31.9,26400.0
2010-07-13 15:00:00,31.92,32.0,31.88,31.92,27000.0,31.92,32.0,31.88,31.92,27000.0
2010-07-13 15:30:00,31.93,31.93,31.73,31.87,126800.0,31.93,31.93,31.73,31.87,126800.0
2010-07-14 09:30:00,31.72,32.0,31.61,31.72,23400.0,31.72,32.0,31.61,31.72,23400.0
2010-07-14 10:00:00,31.75,31.77,31.66,31.7,20400.0,31.75,31.77,31.66,31.7,20400.0
2010-07-14 10:30:00,31.69,31.72,31.55,31.6,18400.0,31.69,31.72,31.55,31.6,18400.0
2010-07-14 11:00:00,31.58,31.71,31.58,31.67,30000.0,31.58,31.71,31.58,31.67,30000.0
2010-07-14 11:30:00,31.67,31.87,31.67,31.75,14200.0,31.67,31.87,31.67,31.75,14200.0
2010-07-14 12:00:00,31.75,31.79,31.69,31.75,20000.0,31.75,31.79,31.69,31.75,20000.0
2010-07-14 12:30:00,31.75,31.75,31.67,31.71,13000.0,31.75,31.75,31.67,31.71,13000.0
2010-07-14 13:00:00,31.72,31.77,31.71,31.74,24000.0,31.72,31.77,31.71,31.74,24000.0
2010-07-14 13:30:00,31.73,31.78,31.71,31.75,33000.0,31.73,31.78,31.71,31.75,33000.0
2010-07-14 14:00:00,31.75,31.77,31.5,31.59,25000.0,31.75,31.77,31.5,31.59,25000.0
2010-07-14 14:30:00,31.59,31.64,31.54,31.56,21600.0,31.59,31.64,31.54,31.56,21600.0
2010-07-14 15:00:00,31.59,31.66,31.59,31.66,26800.0,31.59,31.66,31.59,31.66,26800.0
2010-07-14 15:30:00,31.66,31.73,31.61,31.64,82200.0,31.66,31.73,31.61,31.64,82200.0
2010-07-15 09:30:00,31.71,31.87,31.6,31.75,11200.0,31.71,31.87,31.6,31.75,11200.0
2010-07-15 10:00:00,31.76,31.76,31.33,31.36,22000.0,31.76,31.76,31.33,31.36,22000.0
2010-07-15 10:30:00,31.36,31.36,31.16,31.25,53000.0,31.36,31.36,31.16,31.25,53000.0
2010-07-15 11:00:00,31.27,31.29,31.24,31.25,31600.0,31.27,31.29,31.24,31.25,31600.0
2010-07-15 11:30:00,31.25,31.29,31.19,31.19,37800.0,31.25,31.29,31.19,31.19,37800.0
2010-07-15 12:00:00,31.23,31.23,31.04,31.11,26200.0,31.23,31.23,31.04,31.11,26200.0
2010-07-15 12:30:00,31.11,31.15,30.95,30.95,51600.0,31.11,31.15,30.95,30.95,51600.0
2010-07-15 13:00:00,30.98,31.05,30.91,31.02,55000.0,30.98,31.05,30.91,31.02,55000.0
2010-07-15 13:30:00,31.04,31.14,30.87,31.11,40600.0,31.04,31.14,30.87,31.11,40600.0
2010-07-15 14:00:00,31.11,31.22,31.1,31.21,37000.0,31.11,31.22,31.1,31.21,37000.0
2010-07-15 14:30:00,31.22,31.3,31.13,31.23,41800.0,31.22,31.3,31.13,31.23,41800.0
2010-07-15 15:00:00,31.27,31.29,31.09,31.18,47000.0,31.27,31.29,31.09,31.18,47000.0
2010-07-15 15:30:00,31.2,31.35,31.15,31.24,87400.0,31.2,31.35,31.15,31.24,87400.0
2010-07-16 09:30:00,31.14,31.18,30.57,30.61,20000.0,31.14,31.18,30.57,30.61,20000.0
2010-07-16 10:00:00,30.61,30.78,30.46,30.78,40000.0,30.61,30.78,30.46,30.78,40000.0
2010-07-16 10:30:00,30.77,30.84,30.74,30.84,36200.0,30.77,30.84,30.74,30.84,36200.0
2010-07-16 11:00:00,30.84,30.84,30.75,30.8,33000.0,30.84,30.84,30.75,30.8,33000.0
2010-07-16 11:30:00,30.81,30.84,30.77,30.8,55800.0,30.81,30.84,30.77,30.8,55800.0
2010-07-16 12:00:00,30.81,30.83,30.66,30.7,36200.0,30.81,30.83,30.66,30.7,36200.0
2010-07-16 12:30:00,30.7,30.82,30.7,30.8,37600.0,30.7,30.82,30.7,30.8,37600.0
2010-07-16 13:00:00,30.81,30.82,30.78,30.82,36600.0,30.81,30.82,30.78,30.82,36600.0
2010-07-16 13:30:00,30.79,30.9,30.79,30.88,100000.0,30.79,30.9,30.79,30.88,100000.0
2010-07-16 14:00:00,30.87,30.88,30.72,30.72,31200.0,30.87,30.88,30.72,30.72,31200.0
2010-07-16 14:30:00,30.72,30.74,30.64,30.67,34000.0,30.72,30.74,30.64,30.67,34000.0
2010-07-16 15:00:00,30.67,30.67,30.48,30.49,16400.0,30.67,30.67,30.48,30.49,16400.0
2010-07-16 15:30:00,30.5,30.6,30.43,30.45,97400.0,30.5,30.6,30.43,30.45,97400.0
2010-07-19 09:30:00,30.43,30.43,29.91,30.02,95600.0,30.43,30.43,29.91,30.02,95600.0
2010-07-19 10:00:00,30.03,30.06,29.78,29.78,85800.0,30.03,30.06,29.78,29.78,85800.0
2010-07-19 10:30:00,29.8,29.93,29.75,29.81,61000.0,29.8,29.93,29.75,29.81,61000.0
2010-07-19 11:00:00,29.85,30.04,29.83,29.93,77600.0,29.85,30.04,29.83,29.93,77600.0
2010-07-19 11:30:00,29.95,29.99,29.85,29.88,111600.0,29.95,29.99,29.85,29.88,111600.0
2010-07-19 12:00:00,29.9,29.91,29.83,29.88,48600.0,29.9,29.91,29.83,29.88,48600.0
2010-07-19 12:30:00,29.88,29.9,29.84,29.85,91600.0,29.88,29.9,29.84,29.85,91600.0
2010-07-19 13:00:00,29.85,29.86,29.75,29.83,77200.0,29.85,29.86,29.75,29.83,77200.0
2010-07-19 13:30:00,29.84,29.89,29.81,29.81,24000.0,29.84,29.89,29.81,29.81,24000.0
2010-07-19 14:00:00,29.83,29.91,29.79,29.86,69400.0,29.83,29.91,29.79,29.86,69400.0
2010-07-19 14:30:00,29.82,29.93,29.82,29.9,50800.0,29.82,29.93,29.82,29.9,50800.0
2010-07-19 15:00:00,29.91,29.92,29.84,29.86,126600.0,29.91,29.92,29.84,29.86,126600.0
2010-07-19 15:30:00,29.89,29.94,29.82,29.83,241400.0,29.89,29.94,29.82,29.83,241400.0
2010-07-20 09:30:00,29.52,29.52,29.25,29.32,55800.0,29.52,29.52,29.25,29.32,55800.0
2010-07-20 10:00:00,29.32,29.5,29.31,29.42,72800.0,29.32,29.5,29.31,29.42,72800.0
2010-07-20 10:30:00,29.42,29.59,29.4,29.58,129600.0,29.42,29.59,29.4,29.58,129600.0
2010-07-20 11:00:00,29.58,29.66,29.55,29.64,112800.0,29.58,29.66,29.55,29.64,112800.0
2010-07-20 11:30:00,29.64,29.82,29.63,29.79,131000.0,29.64,29.82,29.63,29.79,131000.0
2010-07-20 12:00:00,29.79,29.86,29.75,29.8,31600.0,29.79,29.86,29.75,29.8,31600.0
2010-07-20 12:30:00,29.81,30.02,29.79,29.86,45600.0,29.81,30.02,29.79,29.86,45600.0
2010-07-20 13:00:00,29.86,29.88,29.74,29.75,32400.0,29.86,29.88,29.74,29.75,32400.0
2010-07-20 13:30:00,29.75,30.05,29.75,30.04,90000.0,29.75,30.05,29.75,30.04,90000.0
2010-07-20 14:00:00,30.05,30.25,30.04,30.25,67200.0,30.05,30.25,30.04,30.25,67200.0
2010-07-20 14:30:00,30.22,30.23,30.1,30.17,61600.0,30.22,30.23,30.1,30.17,61600.0
2010-07-20 15:00:00,30.16,30.36,30.14,30.34,74200.0,30.16,30.36,30.14,30.34,74200.0
2010-07-20 15:30:00,30.34,30.58,30.33,30.5,114200.0,30.34,30.58,30.33,30.5,114200.0
2010-07-21 09:30:00,30.71,30.71,30.15,30.25,30400.0,30.71,30.71,30.15,30.25,30400.0
2010-07-21 10:00:00,30.25,30.4,30.22,30.32,79400.0,30.25,30.4,30.22,30.32,79400.0
2010-07-21 10:30:00,30.32,30.33,30.25,30.28,43000.0,30.32,30.33,30.25,30.28,43000.0
2010-07-21 11:00:00,30.29,30.29,30.2,30.25,135600.0,30.29,30.29,30.2,30.25,135600.0
2010-07-21 11:30:00,30.25,30.3,30.14,30.25,32400.0,30.25,30.3,30.14,30.25,32400.0
2010-07-21 12:00:00,30.25,30.25,30.1,30.12,23200.0,30.25,30.25,30.1,30.12,23200.0
2010-07-21 12:30:00,30.09,30.12,30.02,30.04,12000.0,30.09,30.12,30.02,30.04,12000.0
2010-07-21 13:00:00,30.05,30.09,30.05,30.05,6600.0,30.05,30.09,30.05,30.05,6600.0
2010-07-21 13:30:00,30.08,30.58,30.04,30.15,34200.0,30.08,30.58,30.04,30.15,34200.0
2010-07-21 14:00:00,30.15,30.2,30.0,30.11,97200.0,30.15,30.2,30.0,30.11,97200.0
2010-07-21 14:30:00,30.11,30.11,29.75,29.75,33000.0,30.11,30.11,29.75,29.75,33000.0
2010-07-21 15:00:00,29.75,29.96,29.75,29.82,59800.0,29.75,29.96,29.75,29.82,59800.0
2010-07-21 15:30:00,29.81,29.86,29.73,29.74,83000.0,29.81,29.86,29.73,29.74,83000.0
2010-07-22 09:30:00,30.0,30.24,29.91,30.18,96400.0,30.0,30.24,29.91,30.18,96400.0
2010-07-22 10:00:00,30.2,30.36,30.2,30.29,135800.0,30.2,30.36,30.2,30.29,135800.0
2010-07-22 10:30:00,30.31,30.54,30.2,30.5,78200.0,30.31,30.54,30.2,30.5,78200.0
2010-07-22 11:00:00,30.5,30.57,30.49,30.5,61000.0,30.5,30.57,30.49,30.5,61000.0
2010-07-22 11:30:00,30.5,30.58,30.31,30.33,46000.0,30.5,30.58,30.31,30.33,46000.0
2010-07-22 12:00:00,30.36,30.36,30.28,30.31,31200.0,30.36,30.36,30.28,30.31,31200.0
2010-07-22 12:30:00,30.31,30.32,30.25,30.32,27000.0,30.31,30.32,30.25,30.32,27000.0
2010-07-22 13:00:00,30.31,30.63,30.3,30.56,45800.0,30.31,30.63,30.3,30.56,45800.0
2010-07-22 13:30:00,30.56,30.6,30.5,30.55,26800.0,30.56,30.6,30.5,30.55,26800.0
2010-07-22 14:00:00,30.56,30.79,30.55,30.79,45800.0,30.56,30.79,30.55,30.79,45800.0
2010-07-22 14:30:00,30.78,31.03,30.77,31.0,179800.0,30.78,31.03,30.77,31.0,179800.0
2010-07-22 15:00:00,30.99,31.02,30.87,30.96,164400.0,30.99,31.02,30.87,30.96,164400.0
2010-07-22 15:30:00,30.96,31.1,30.88,31.06,277800.0,30.96,31.1,30.88,31.06,277800.0
2010-07-23 09:30:00,30.67,30.67,29.27,30.27,371600.0,30.67,30.67,29.27,30.27,371600.0
2010-07-23 10:00:00,30.27,30.31,29.83,30.04,107200.0,30.27,30.31,29.83,30.04,107200.0
2010-07-23 10:30:00,30.1,30.16,29.91,30.03,127800.0,30.1,30.16,29.91,30.03,127800.0
2010-07-23 11:00:00,30.03,30.05,29.77,29.84,70800.0,30.03,30.05,29.77,29.84,70800.0
2010-07-23 11:30:00,29.85,29.85,29.64,29.66,41600.0,29.85,29.85,29.64,29.66,41600.0
2010-07-23 12:00:00,29.67,29.8,29.45,29.5,64000.0,29.67,29.8,29.45,29.5,64000.0
2010-07-23 12:30:00,29.52,29.52,29.39,29.51,45800.0,29.52,29.52,29.39,29.51,45800.0
2010-07-23 13:00:00,29.5,29.75,29.48,29.67,58200.0,29.5,29.75,29.48,29.67,58200.0
2010-07-23 13:30:00,29.71,29.78,29.59,29.75,32800.0,29.71,29.78,29.59,29.75,32800.0
2010-07-23 14:00:00,29.77,29.88,29.75,29.85,61200.0,29.77,29.88,29.75,29.85,61200.0
2010-07-23 14:30:00,29.85,30.04,29.76,29.99,82400.0,29.85,30.04,29.76,29.99,82400.0
2010-07-23 15:00:00,29.97,30.04,29.83,29.86,127200.0,29.97,30.04,29.83,29.86,127200.0
2010-07-23 15:30:00,29.86,30.02,29.83,29.96,211400.0,29.86,30.02,29.83,29.96,211400.0
2010-07-26 09:30:00,30.0,30.09,29.88,30.0,51000.0,30.0,30.09,29.88,30.0,51000.0
2010-07-26 10:00:00,30.05,30.34,30.01,30.23,85600.0,30.05,30.34,30.01,30.23,85600.0
2010-07-26 10:30:00,30.25,30.25,30.0,30.0,110600.0,30.25,30.25,30.0,30.0,110600.0
2010-07-26 11:00:00,30.0,30.0,29.92,29.95,63200.0,30.0,30.0,29.92,29.95,63200.0
2010-07-26 11:30:00,29.95,29.99,29.94,29.98,36600.0,29.95,29.99,29.94,29.98,36600.0
2010-07-26 12:00:00,29.98,29.99,29.91,29.96,40400.0,29.98,29.99,29.91,29.96,40400.0
2010-07-26 12:30:00,29.98,29.98,29.8,29.82,48800.0,29.98,29.98,29.8,29.82,48800.0
2010-07-26 13:00:00,29.83,29.85,29.75,29.8,25400.0,29.83,29.85,29.75,29.8,25400.0
2010-07-26 13:30:00,29.8,29.86,29.75,29.83,31600.0,29.8,29.86,29.75,29.83,31600.0
2010-07-26 14:00:00,29.84,29.93,29.83,29.86,15200.0,29.84,29.93,29.83,29.86,15200.0
2010-07-26 14:30:00,29.88,30.01,29.88,29.99,53600.0,29.88,30.01,29.88,29.99,53600.0
2010-07-26 15:00:00,29.99,30.08,29.98,30.01,54000.0,29.99,30.08,29.98,30.01,54000.0
2010-07-26 15:30:00,30.0,30.2,30.0,30.19,201000.0,30.0,30.2,30.0,30.19,201000.0
2010-07-27 09:30:00,30.28,30.79,30.28,30.42,63600.0,30.28,30.79,30.28,30.42,63600.0
2010-07-27 10:00:00,30.45,30.65,30.32,30.5,155800.0,30.45,30.65,30.32,30.5,155800.0
2010-07-27 10:30:00,30.53,30.53,30.37,30.41,101400.0,30.53,30.53,30.37,30.41,101400.0
2010-07-27 11:00:00,30.41,30.5,30.36,30.5,25800.0,30.41,30.5,30.36,30.5,25800.0
2010-07-27 11:30:00,30.5,30.5,30.36,30.37,30800.0,30.5,30.5,30.36,30.37,30800.0
2010-07-27 12:00:00,30.37,30.5,30.31,30.33,44600.0,30.37,30.5,30.31,30.33,44600.0
2010-07-27 12:30:00,30.33,30.43,30.29,30.36,15600.0,30.33,30.43,30.29,30.36,15600.0
2010-07-27 13:00:00,30.36,30.38,30.28,30.28,17000.0,30.36,30.38,30.28,30.28,17000.0
2010-07-27 13:30:00,30.28,30.39,30.27,30.3,29600.0,30.28,30.39,30.27,30.3,29600.0
2010-07-27 14:00:00,30.3,30.41,30.27,30.38,30200.0,30.3,30.41,30.27,30.38,30200.0
2010-07-27 14:30:00,30.38,30.38,30.25,30.33,44600.0,30.38,30.38,30.25,30.33,44600.0
2010-07-27 15:00:00,30.35,30.39,30.28,30.36,75400.0,30.35,30.39,30.28,30.36,75400.0
2010-07-27 15:30:00,30.36,30.44,30.31,30.38,132600.0,30.36,30.44,30.31,30.38,132600.0
2010-07-28 09:30:00,30.41,30.61,30.0,30.07,75200.0,30.41,30.61,30.0,30.07,75200.0
2010-07-28 10:00:00,30.07,30.1,29.91,30.09,81400.0,30.07,30.1,29.91,30.09,81400.0
2010-07-28 10:30:00,30.07,30.11,29.95,30.0,47600.0,30.07,30.11,29.95,30.0,47600.0
2010-07-28 11:00:00,30.0,30.01,29.96,29.98,41200.0,30.0,30.01,29.96,29.98,41200.0
2010-07-28 11:30:00,29.99,30.05,29.9,30.0,53000.0,29.99,30.05,29.9,30.0,53000.0
2010-07-28 12:00:00,30.0,30.08,29.98,30.03,22200.0,30.0,30.08,29.98,30.03,22200.0
2010-07-28 12:30:00,30.02,30.05,30.0,30.02,349800.0,30.02,30.05,30.0,30.02,349800.0
2010-07-28 13:00:00,30.02,30.03,29.97,29.97,37600.0,30.02,30.03,29.97,29.97,37600.0
2010-07-28 13:30:00,29.93,29.97,29.91,29.93,11200.0,29.93,29.97,29.91,29.93,11200.0
2010-07-28 14:00:00,29.93,29.95,29.74,29.75,41600.0,29.93,29.95,29.74,29.75,41600.0
2010-07-28 14:30:00,29.75,29.78,29.68,29.7,25200.0,29.75,29.78,29.68,29.7,25200.0
2010-07-28 15:00:00,29.7,29.7,29.54,29.58,52400.0,29.7,29.7,29.54,29.58,52400.0
2010-07-28 15:30:00,29.57,29.6,29.47,29.52,166200.0,29.57,29.6,29.47,29.52,166200.0
2010-07-29 09:30:00,29.95,30.05,29.44,29.5,82000.0,29.95,30.05,29.44,29.5,82000.0
2010-07-29 10:00:00,29.5,29.52,29.38,29.43,40200.0,29.5,29.52,29.38,29.43,40200.0
2010-07-29 10:30:00,29.45,29.5,29.4,29.49,21800.0,29.45,29.5,29.4,29.49,21800.0
2010-07-29 11:00:00,29.5,29.5,29.2,29.2,16600.0,29.5,29.5,29.2,29.2,16600.0
2010-07-29 11:30:00,29.2,29.23,29.11,29.12,34600.0,29.2,29.23,29.11,29.12,34600.0
2010-07-29 12:00:00,29.12,29.13,28.91,28.99,34600.0,29.12,29.13,28.91,28.99,34600.0
2010-07-29 12:30:00,29.02,29.03,28.96,28.99,25800.0,29.02,29.03,28.96,28.99,25800.0
2010-07-29 13:00:00,28.99,29.05,28.99,29.0,15400.0,28.99,29.05,28.99,29.0,15400.0
2010-07-29 13:30:00,29.02,29.1,28.94,28.96,143400.0,29.02,29.1,28.94,28.96,143400.0
2010-07-29 14:00:00,28.99,29.08,28.91,29.06,30600.0,28.99,29.08,28.91,29.06,30600.0
2010-07-29 14:30:00,29.09,29.28,29.09,29.27,28200.0,29.09,29.28,29.09,29.27,28200.0
2010-07-29 15:00:00,29.29,29.36,29.25,29.3,54600.0,29.29,29.36,29.25,29.3,54600.0
2010-07-29 15:30:00,29.3,29.33,29.15,29.18,93000.0,29.3,29.33,29.15,29.18,93000.0
2010-07-30 09:30:00,28.95,29.04,28.75,29.04,28800.0,28.95,29.04,28.75,29.04,28800.0
2010-07-30 10:00:00,29.04,29.2,29.03,29.1,26400.0,29.04,29.2,29.03,29.1,26400.0
2010-07-30 10:30:00,29.1,29.28,29.06,29.24,25000.0,29.1,29.28,29.06,29.24,25000.0
2010-07-30 11:00:00,29.24,29.25,29.14,29.15,20000.0,29.24,29.25,29.14,29.15,20000.0
2010-07-30 11:30:00,29.15,29.28,29.11,29.28,14200.0,29.15,29.28,29.11,29.28,14200.0
2010-07-30 12:00:00,29.29,29.29,29.19,29.21,7200.0,29.29,29.29,29.19,29.21,7200.0
2010-07-30 12:30:00,29.22,29.36,29.21,29.33,16200.0,29.22,29.36,29.21,29.33,16200.0
2010-07-30 13:00:00,29.34,29.34,29.23,29.27,8200.0,29.34,29.34,29.23,29.27,8200.0
2010-07-30 13:30:00,29.27,29.29,29.18,29.18,11600.0,29.27,29.29,29.18,29.18,11600.0
2010-07-30 14:00:00,29.22,29.3,29.18,29.27,17400.0,29.22,29.3,29.18,29.27,17400.0
2010-07-30 14:30:00,29.27,29.27,29.2,29.23,7600.0,29.27,29.27,29.2,29.23,7600.0
2010-07-30 15:00:00,29.23,29.41,29.18,29.38,20400.0,29.23,29.41,29.18,29.38,20400.0
2010-07-30 15:30:00,29.38,29.43,29.27,29.36,123400.0,29.38,29.43,29.27,29.36,123400.0
2010-08-02 09:30:00,29.82,29.98,29.52,29.77,34600.0,29.82,29.98,29.52,29.77,34600.0
2010-08-02 10:00:00,29.8,29.86,29.75,29.83,86000.0,29.8,29.86,29.75,29.83,86000.0
2010-08-02 10:30:00,29.83,29.83,29.76,29.8,22200.0,29.83,29.83,29.76,29.8,22200.0
2010-08-02 11:00:00,29.8,29.82,29.77,29.8,10200.0,29.8,29.82,29.77,29.8,10200.0
2010-08-02 11:30:00,29.8,29.82,29.77,29.82,45200.0,29.8,29.82,29.77,29.82,45200.0
2010-08-02 12:00:00,29.8,29.8,29.73,29.76,63400.0,29.8,29.8,29.73,29.76,63400.0
2010-08-02 12:30:00,29.77,29.78,29.7,29.75,25800.0,29.77,29.78,29.7,29.75,25800.0
2010-08-02 13:00:00,29.75,29.8,29.74,29.75,19400.0,29.75,29.8,29.74,29.75,19400.0
2010-08-02 13:30:00,29.75,29.78,29.72,29.75,8800.0,29.75,29.78,29.72,29.75,8800.0
2010-08-02 14:00:00,29.75,29.84,29.74,29.8,30200.0,29.75,29.84,29.74,29.8,30200.0
2010-08-02 14:30:00,29.8,29.84,29.77,29.8,27600.0,29.8,29.84,29.77,29.8,27600.0
2010-08-02 15:00:00,29.82,29.83,29.78,29.83,18800.0,29.82,29.83,29.78,29.83,18800.0
2010-08-02 15:30:00,29.83,29.86,29.74,29.83,89800.0,29.83,29.86,29.74,29.83,89800.0
2010-08-03 09:30:00,29.75,29.8,29.61,29.64,23400.0,29.75,29.8,29.61,29.64,23400.0
2010-08-03 10:00:00,29.64,29.68,29.51,29.64,55000.0,29.64,29.68,29.51,29.64,55000.0
2010-08-03 10:30:00,29.64,29.75,29.55,29.72,94600.0,29.64,29.75,29.55,29.72,94600.0
2010-08-03 11:00:00,29.73,29.77,29.7,29.73,28000.0,29.73,29.77,29.7,29.73,28000.0
2010-08-03 11:30:00,29.73,29.83,29.72,29.75,32800.0,29.73,29.83,29.72,29.75,32800.0
2010-08-03 12:00:00,29.75,29.81,29.7,29.79,63200.0,29.75,29.81,29.7,29.79,63200.0
2010-08-03 12:30:00,29.81,29.84,29.79,29.79,29000.0,29.81,29.84,29.79,29.79,29000.0
2010-08-03 13:00:00,29.8,29.85,29.77,29.81,102000.0,29.8,29.85,29.77,29.81,102000.0
2010-08-03 13:30:00,29.81,29.83,29.73,29.74,55400.0,29.81,29.83,29.73,29.74,55400.0
2010-08-03 14:00:00,29.73,29.78,29.73,29.75,37200.0,29.73,29.78,29.73,29.75,37200.0
2010-08-03 14:30:00,29.75,29.79,29.71,29.74,61200.0,29.75,29.79,29.71,29.74,61200.0
2010-08-03 15:00:00,29.74,29.75,29.68,29.7,67000.0,29.74,29.75,29.68,29.7,67000.0
2010-08-03 15:30:00,29.69,29.73,29.61,29.64,79600.0,29.69,29.73,29.61,29.64,79600.0
2010-08-04 09:30:00,29.75,29.86,29.71,29.82,65600.0,29.75,29.86,29.71,29.82,65600.0
2010-08-04 10:00:00,29.85,29.99,29.85,29.97,94800.0,29.85,29.99,29.85,29.97,94800.0
2010-08-04 10:30:00,29.98,30.02,29.94,30.0,61800.0,29.98,30.02,29.94,30.0,61800.0
2010-08-04 11:00:00,30.0,30.05,29.99,30.03,51400.0,30.0,30.05,29.99,30.03,51400.0
2010-08-04 11:30:00,30.04,30.05,29.99,30.0,19200.0,30.04,30.05,29.99,30.0,19200.0
2010-08-04 12:00:00,30.0,30.04,29.98,29.99,16600.0,30.0,30.04,29.98,29.99,16600.0
2010-08-04 12:30:00,30.0,30.04,29.98,30.0,25000.0,30.0,30.04,29.98,30.0,25000.0
2010-08-04 13:00:00,30.01,30.02,29.98,29.98,51400.0,30.01,30.02,29.98,29.98,51400.0
2010-08-04 13:30:00,30.0,30.04,30.0,30.02,27000.0,30.0,30.04,30.0,30.02,27000.0
2010-08-04 14:00:00,30.01,30.06,30.0,30.02,17600.0,30.01,30.06,30.0,30.02,17600.0
2010-08-04 14:30:00,30.04,30.04,30.02,30.02,19000.0,30.04,30.04,30.02,30.02,19000.0
2010-08-04 15:00:00,30.02,30.05,30.01,30.03,30000.0,30.02,30.05,30.01,30.03,30000.0
2010-08-04 15:30:00,30.04,30.06,30.0,30.05,53000.0,30.04,30.06,30.0,30.05,53000.0
2010-08-05 09:30:00,29.83,30.07,29.69,30.0,106200.0,29.83,30.07,29.69,30.0,106200.0
2010-08-05 10:00:00,30.0,30.08,29.96,30.03,30800.0,30.0,30.08,29.96,30.03,30800.0
2010-08-05 10:30:00,30.0,30.02,29.93,29.93,45800.0,30.0,30.02,29.93,29.93,45800.0
2010-08-05 11:00:00,29.93,30.0,29.91,29.97,32200.0,29.93,30.0,29.91,29.97,32200.0
2010-08-05 11:30:00,29.97,30.01,29.8,29.81,37000.0,29.97,30.01,29.8,29.81,37000.0
2010-08-05 12:00:00,29.81,29.87,29.77,29.8,9000.0,29.81,29.87,29.77,29.8,9000.0
2010-08-05 12:30:00,29.82,29.88,29.71,29.71,27000.0,29.82,29.88,29.71,29.71,27000.0
2010-08-05 13:00:00,29.73,29.75,29.68,29.68,13800.0,29.73,29.75,29.68,29.68,13800.0
2010-08-05 13:30:00,29.69,29.79,29.67,29.72,20000.0,29.69,29.79,29.67,29.72,20000.0
2010-08-05 14:00:00,29.73,29.75,29.65,29.67,21600.0,29.73,29.75,29.65,29.67,21600.0
2010-08-05 14:30:00,29.67,29.74,29.66,29.73,28400.0,29.67,29.74,29.66,29.73,28400.0
2010-08-05 15:00:00,29.75,29.79,29.71,29.79,32600.0,29.75,29.79,29.71,29.79,32600.0
2010-08-05 15:30:00,29.79,29.82,29.74,29.77,96800.0,29.79,29.82,29.74,29.77,96800.0
2010-08-06 09:30:00,29.43,29.63,29.28,29.57,18600.0,29.43,29.63,29.28,29.57,18600.0
2010-08-06 10:00:00,29.66,29.71,29.48,29.48,28200.0,29.66,29.71,29.48,29.48,28200.0
2010-08-06 10:30:00,29.49,29.58,29.31,29.34,44400.0,29.49,29.58,29.31,29.34,44400.0
2010-08-06 11:00:00,29.34,29.52,29.34,29.49,65400.0,29.34,29.52,29.34,29.49,65400.0
2010-08-06 11:30:00,29.49,29.55,29.49,29.52,14200.0,29.49,29.55,29.49,29.52,14200.0
2010-08-06 12:00:00,29.52,29.55,29.5,29.53,10200.0,29.52,29.55,29.5,29.53,10200.0
2010-08-06 12:30:00,29.55,29.56,29.53,29.54,3600.0,29.55,29.56,29.53,29.54,3600.0
2010-08-06 13:00:00,29.54,29.56,29.52,29.55,5600.0,29.54,29.56,29.52,29.55,5600.0
2010-08-06 13:30:00,29.56,29.57,29.5,29.55,11200.0,29.56,29.57,29.5,29.55,11200.0
2010-08-06 14:00:00,29.55,29.58,29.5,29.56,11800.0,29.55,29.58,29.5,29.56,11800.0
2010-08-06 14:30:00,29.56,29.67,29.5,29.6,32800.0,29.56,29.67,29.5,29.6,32800.0
2010-08-06 15:00:00,29.6,29.65,29.52,29.58,70200.0,29.6,29.65,29.52,29.58,70200.0
2010-08-06 15:30:00,29.58,29.62,29.55,29.61,91000.0,29.58,29.62,29.55,29.61,91000.0
2010-08-09 09:30:00,29.68,29.88,29.68,29.73,60800.0,29.68,29.88,29.68,29.73,60800.0
2010-08-09 10:00:00,29.73,29.93,29.71,29.92,21800.0,29.73,29.93,29.71,29.92,21800.0
2010-08-09 10:30:00,29.92,29.95,29.85,29.94,14600.0,29.92,29.95,29.85,29.94,14600.0
2010-08-09 11:00:00,29.94,30.02,29.94,29.99,8600.0,29.94,30.02,29.94,29.99,8600.0
2010-08-09 11:30:00,30.01,30.05,29.96,30.05,6200.0,30.01,30.05,29.96,30.05,6200.0
2010-08-09 12:00:00,30.06,30.08,29.95,29.95,12400.0,30.06,30.08,29.95,29.95,12400.0
2010-08-09 12:30:00,29.95,29.96,29.85,29.87,15200.0,29.95,29.96,29.85,29.87,15200.0
2010-08-09 13:00:00,29.89,29.97,29.85,29.88,10000.0,29.89,29.97,29.85,29.88,10000.0
2010-08-09 13:30:00,29.89,29.92,29.85,29.87,12400.0,29.89,29.92,29.85,29.87,12400.0
2010-08-09 14:00:00,29.88,29.89,29.84,29.88,21600.0,29.88,29.89,29.84,29.88,21600.0
2010-08-09 14:30:00,29.88,29.91,29.84,29.91,20800.0,29.88,29.91,29.84,29.91,20800.0
2010-08-09 15:00:00,29.91,29.93,29.82,29.85,21400.0,29.91,29.93,29.82,29.85,21400.0
2010-08-09 15:30:00,29.85,29.91,29.84,29.89,60000.0,29.85,29.91,29.84,29.89,60000.0
2010-08-10 09:30:00,29.77,29.81,29.45,29.53,45000.0,29.77,29.81,29.45,29.53,45000.0
2010-08-10 10:00:00,29.55,29.57,29.5,29.5,27000.0,29.55,29.57,29.5,29.5,27000.0
2010-08-10 10:30:00,29.52,29.56,29.5,29.5,61000.0,29.52,29.56,29.5,29.5,61000.0
2010-08-10 11:00:00,29.5,29.53,29.47,29.49,36000.0,29.5,29.53,29.47,29.49,36000.0
2010-08-10 11:30:00,29.49,29.51,29.44,29.49,26400.0,29.49,29.51,29.44,29.49,26400.0
2010-08-10 12:00:00,29.5,29.55,29.47,29.5,65000.0,29.5,29.55,29.47,29.5,65000.0
2010-08-10 12:30:00,29.5,29.5,29.48,29.5,34000.0,29.5,29.5,29.48,29.5,34000.0
2010-08-10 13:00:00,29.51,29.51,29.44,29.46,19200.0,29.51,29.51,29.44,29.46,19200.0
2010-08-10 13:30:00,29.46,29.5,29.41,29.43,16600.0,29.46,29.5,29.41,29.43,16600.0
2010-08-10 14:00:00,29.45,29.62,29.43,29.5,46200.0,29.45,29.62,29.43,29.5,46200.0
2010-08-10 14:30:00,29.5,29.69,29.49,29.5,114000.0,29.5,29.69,29.49,29.5,114000.0
2010-08-10 15:00:00,29.52,29.55,29.43,29.49,85200.0,29.52,29.55,29.43,29.49,85200.0
2010-08-10 15:30:00,29.49,29.54,29.33,29.35,82400.0,29.49,29.54,29.33,29.35,82400.0
2010-08-11 09:30:00,29.02,29.28,28.56,28.71,87400.0,29.02,29.28,28.56,28.71,87400.0
2010-08-11 10:00:00,28.71,28.86,28.68,28.83,35800.0,28.71,28.86,28.68,28.83,35800.0
2010-08-11 10:30:00,28.79,28.84,28.68,28.68,29200.0,28.79,28.84,28.68,28.68,29200.0
2010-08-11 11:00:00,28.68,28.7,28.58,28.61,20600.0,28.68,28.7,28.58,28.61,20600.0
2010-08-11 11:30:00,28.61,28.69,28.57,28.67,16400.0,28.61,28.69,28.57,28.67,16400.0
2010-08-11 12:00:00,28.67,28.71,28.64,28.7,12200.0,28.67,28.71,28.64,28.7,12200.0
2010-08-11 12:30:00,28.7,28.73,28.4,28.48,102800.0,28.7,28.73,28.4,28.48,102800.0
2010-08-11 13:00:00,28.49,28.57,28.29,28.57,77400.0,28.49,28.57,28.29,28.57,77400.0
2010-08-11 13:30:00,28.58,28.65,28.56,28.59,20400.0,28.58,28.65,28.56,28.59,20400.0
2010-08-11 14:00:00,28.6,28.72,28.59,28.68,25000.0,28.6,28.72,28.59,28.68,25000.0
2010-08-11 14:30:00,28.68,28.7,28.59,28.64,20400.0,28.68,28.7,28.59,28.64,20400.0
2010-08-11 15:00:00,28.64,28.65,28.49,28.49,52800.0,28.64,28.65,28.49,28.49,52800.0
2010-08-11 15:30:00,28.49,28.61,28.49,28.51,114800.0,28.49,28.61,28.49,28.51,114800.0
2010-08-12 09:30:00,28.2,28.39,27.85,28.34,35000.0,28.2,28.39,27.85,28.34,35000.0
2010-08-12 10:00:00,28.36,28.36,28.18,28.25,26800.0,28.36,28.36,28.18,28.25,26800.0
2010-08-12 10:30:00,28.22,28.32,28.18,28.25,16800.0,28.22,28.32,28.18,28.25,16800.0
2010-08-12 11:00:00,28.25,28.3,28.19,28.3,15600.0,28.25,28.3,28.19,28.3,15600.0
2010-08-12 11:30:00,28.32,28.38,28.24,28.36,18800.0,28.32,28.38,28.24,28.36,18800.0
2010-08-12 12:00:00,28.35,28.37,28.25,28.35,17000.0,28.35,28.37,28.25,28.35,17000.0
2010-08-12 12:30:00,28.36,28.49,28.36,28.46,21000.0,28.36,28.49,28.36,28.46,21000.0
2010-08-12 13:00:00,28.47,28.51,28.35,28.35,13000.0,28.47,28.51,28.35,28.35,13000.0
2010-08-12 13:30:00,28.36,28.36,28.25,28.27,12400.0,28.36,28.36,28.25,28.27,12400.0
2010-08-12 14:00:00,28.3,28.35,28.29,28.32,13800.0,28.3,28.35,28.29,28.32,13800.0
2010-08-12 14:30:00,28.34,28.35,28.11,28.26,37000.0,28.34,28.35,28.11,28.26,37000.0
2010-08-12 15:00:00,28.25,28.38,28.25,28.35,27400.0,28.25,28.38,28.25,28.35,27400.0
2010-08-12 15:30:00,28.36,28.43,28.24,28.24,66000.0,28.36,28.43,28.24,28.24,66000.0
2010-08-13 09:30:00,28.14,28.43,28.12,28.43,12000.0,28.14,28.43,28.12,28.43,12000.0
2010-08-13 10:00:00,28.42,28.42,28.03,28.16,28200.0,28.42,28.42,28.03,28.16,28200.0
2010-08-13 10:30:00,28.18,28.22,28.09,28.21,16200.0,28.18,28.22,28.09,28.21,16200.0
2010-08-13 11:00:00,28.24,28.24,28.13,28.16,16200.0,28.24,28.24,28.13,28.16,16200.0
2010-08-13 11:30:00,28.16,28.25,28.14,28.25,16600.0,28.16,28.25,28.14,28.25,16600.0
2010-08-13 12:00:00,28.24,28.35,28.24,28.35,9000.0,28.24,28.35,28.24,28.35,9000.0
2010-08-13 12:30:00,28.35,28.4,28.32,28.38,17400.0,28.35,28.4,28.32,28.38,17400.0
2010-08-13 13:00:00,28.39,28.39,28.32,28.37,10000.0,28.39,28.39,28.32,28.37,10000.0
2010-08-13 13:30:00,28.4,28.47,28.39,28.39,10000.0,28.4,28.47,28.39,28.39,10000.0
2010-08-13 14:00:00,28.4,28.43,28.36,28.41,20600.0,28.4,28.43,28.36,28.41,20600.0
2010-08-13 14:30:00,28.41,28.42,28.29,28.31,15400.0,28.41,28.42,28.29,28.31,15400.0
2010-08-13 15:00:00,28.32,28.33,28.28,28.28,20200.0,28.32,28.33,28.28,28.28,20200.0
2010-08-13 15:30:00,28.28,28.34,28.12,28.14,61000.0,28.28,28.34,28.12,28.14,61000.0
2010-08-16 09:30:00,27.93,28.13,27.9,27.91,52400.0,27.93,28.13,27.9,27.91,52400.0
2010-08-16 10:00:00,27.92,28.2,27.9,28.1,46800.0,27.92,28.2,27.9,28.1,46800.0
2010-08-16 10:30:00,28.13,28.21,28.13,28.18,14400.0,28.13,28.21,28.13,28.18,14400.0
2010-08-16 11:00:00,28.18,28.18,28.0,28.01,10800.0,28.18,28.18,28.0,28.01,10800.0
2010-08-16 11:30:00,28.02,28.11,27.99,28.08,60400.0,28.02,28.11,27.99,28.08,60400.0
2010-08-16 12:00:00,28.07,28.11,28.06,28.1,17800.0,28.07,28.11,28.06,28.1,17800.0
2010-08-16 12:30:00,28.1,28.24,28.1,28.22,13600.0,28.1,28.24,28.1,28.22,13600.0
2010-08-16 13:00:00,28.25,28.3,28.2,28.3,14000.0,28.25,28.3,28.2,28.3,14000.0
2010-08-16 13:30:00,28.3,28.3,28.08,28.09,36000.0,28.3,28.3,28.08,28.09,36000.0
2010-08-16 14:00:00,28.1,28.18,28.02,28.18,19200.0,28.1,28.18,28.02,28.18,19200.0
2010-08-16 14:30:00,28.17,28.25,28.07,28.1,25400.0,28.17,28.25,28.07,28.1,25400.0
2010-08-16 15:00:00,28.1,28.15,28.03,28.03,78200.0,28.1,28.15,28.03,28.03,78200.0
2010-08-16 15:30:00,28.04,28.11,28.0,28.05,100200.0,28.04,28.11,28.0,28.05,100200.0
2010-08-17 09:30:00,28.28,28.34,28.22,28.3,15800.0,28.28,28.34,28.22,28.3,15800.0
2010-08-17 10:00:00,28.33,28.35,28.24,28.27,13800.0,28.33,28.35,28.24,28.27,13800.0
2010-08-17 10:30:00,28.28,28.43,28.24,28.39,18400.0,28.28,28.43,28.24,28.39,18400.0
2010-08-17 11:00:00,28.41,28.6,28.41,28.56,18800.0,28.41,28.6,28.41,28.56,18800.0
2010-08-17 11:30:00,28.56,28.66,28.53,28.54,18400.0,28.56,28.66,28.53,28.54,18400.0
2010-08-17 12:00:00,28.54,28.57,28.52,28.53,15200.0,28.54,28.57,28.52,28.53,15200.0
2010-08-17 12:30:00,28.53,28.54,28.47,28.48,17400.0,28.53,28.54,28.47,28.48,17400.0
2010-08-17 13:00:00,28.48,28.59,28.46,28.56,25400.0,28.48,28.59,28.46,28.56,25400.0
2010-08-17 13:30:00,28.59,28.68,28.59,28.63,12800.0,28.59,28.68,28.59,28.63,12800.0
2010-08-17 14:00:00,28.65,28.75,28.64,28.64,26200.0,28.65,28.75,28.64,28.64,26200.0
2010-08-17 14:30:00,28.66,28.74,28.63,28.71,22200.0,28.66,28.74,28.63,28.71,22200.0
2010-08-17 15:00:00,28.71,28.71,28.53,28.55,38800.0,28.71,28.71,28.53,28.55,38800.0
2010-08-17 15:30:00,28.55,28.6,28.45,28.46,92600.0,28.55,28.6,28.45,28.46,92600.0
2010-08-18 09:30:00,28.4,28.46,28.0,28.28,14600.0,28.4,28.46,28.0,28.28,14600.0
2010-08-18 10:00:00,28.28,28.41,28.27,28.34,28600.0,28.28,28.41,28.27,28.34,28600.0
2010-08-18 10:30:00,28.36,28.5,28.35,28.43,9200.0,28.36,28.5,28.35,28.43,9200.0
2010-08-18 11:00:00,28.48,28.61,28.48,28.58,11200.0,28.48,28.61,28.48,28.58,11200.0
2010-08-18 11:30:00,28.55,28.61,28.53,28.59,4600.0,28.55,28.61,28.53,28.59,4600.0
2010-08-18 12:00:00,28.59,28.63,28.58,28.63,3400.0,28.59,28.63,28.58,28.63,3400.0
2010-08-18 12:30:00,28.64,28.74,28.62,28.74,9600.0,28.64,28.74,28.62,28.74,9600.0
2010-08-18 13:00:00,28.75,28.83,28.71,28.77,13400.0,28.75,28.83,28.71,28.77,13400.0
2010-08-18 13:30:00,28.79,28.83,28.75,28.78,12200.0,28.79,28.83,28.75,28.78,12200.0
2010-08-18 14:00:00,28.78,28.78,28.7,28.73,8800.0,28.78,28.78,28.7,28.73,8800.0
2010-08-18 14:30:00,28.74,28.8,28.7,28.7,14800.0,28.74,28.8,28.7,28.7,14800.0
2010-08-18 15:00:00,28.72,28.74,28.66,28.66,19600.0,28.72,28.74,28.66,28.66,19600.0
2010-08-18 15:30:00,28.66,28.67,28.52,28.52,50400.0,28.66,28.67,28.52,28.52,50400.0
2010-08-19 09:30:00,28.39,28.39,28.19,28.24,10200.0,28.39,28.39,28.19,28.24,10200.0
2010-08-19 10:00:00,28.24,28.29,28.14,28.25,73400.0,28.24,28.29,28.14,28.25,73400.0
2010-08-19 10:30:00,28.27,28.31,28.18,28.25,47000.0,28.27,28.31,28.18,28.25,47000.0
2010-08-19 11:00:00,28.25,28.27,28.18,28.23,23200.0,28.25,28.27,28.18,28.23,23200.0
2010-08-19 11:30:00,28.23,28.24,28.13,28.23,37200.0,28.23,28.24,28.13,28.23,37200.0
2010-08-19 12:00:00,28.23,28.32,28.18,28.28,37800.0,28.23,28.32,28.18,28.28,37800.0
2010-08-19 12:30:00,28.28,28.3,28.24,28.3,15600.0,28.28,28.3,28.24,28.3,15600.0
2010-08-19 13:00:00,28.3,28.4,28.29,28.38,28400.0,28.3,28.4,28.29,28.38,28400.0
2010-08-19 13:30:00,28.37,28.38,28.31,28.35,43400.0,28.37,28.38,28.31,28.35,43400.0
2010-08-19 14:00:00,28.35,28.46,28.33,28.45,32000.0,28.35,28.46,28.33,28.45,32000.0
2010-08-19 14:30:00,28.45,28.51,28.4,28.47,45400.0,28.45,28.51,28.4,28.47,45400.0
2010-08-19 15:00:00,28.47,28.6,28.43,28.56,63600.0,28.47,28.6,28.43,28.56,63600.0
2010-08-19 15:30:00,28.56,28.58,28.4,28.46,87200.0,28.56,28.58,28.4,28.46,87200.0
2010-08-20 09:30:00,28.26,28.46,28.15,28.18,72000.0,28.26,28.46,28.15,28.18,72000.0
2010-08-20 10:00:00,28.18,28.21,28.15,28.19,37600.0,28.18,28.21,28.15,28.19,37600.0
2010-08-20 10:30:00,28.2,28.29,28.18,28.26,28200.0,28.2,28.29,28.18,28.26,28200.0
2010-08-20 11:00:00,28.26,28.26,28.22,28.26,18400.0,28.26,28.26,28.22,28.26,18400.0
2010-08-20 11:30:00,28.23,28.25,28.15,28.23,36400.0,28.23,28.25,28.15,28.23,36400.0
2010-08-20 12:00:00,28.22,28.27,28.22,28.27,13600.0,28.22,28.27,28.22,28.27,13600.0
2010-08-20 12:30:00,28.27,28.28,28.22,28.28,38200.0,28.27,28.28,28.22,28.28,38200.0
2010-08-20 13:00:00,28.29,28.35,28.25,28.35,9400.0,28.29,28.35,28.25,28.35,9400.0
2010-08-20 13:30:00,28.34,28.36,28.25,28.36,16800.0,28.34,28.36,28.25,28.36,16800.0
2010-08-20 14:00:00,28.36,28.47,28.33,28.44,29000.0,28.36,28.47,28.33,28.44,29000.0
2010-08-20 14:30:00,28.44,28.54,28.43,28.49,35200.0,28.44,28.54,28.43,28.49,35200.0
2010-08-20 15:00:00,28.49,28.49,28.41,28.46,24000.0,28.49,28.49,28.41,28.46,24000.0
2010-08-20 15:30:00,28.47,28.56,28.47,28.54,25600.0,28.47,28.56,28.47,28.54,25600.0
2010-08-23 09:30:00,28.58,28.83,28.42,28.74,10400.0,28.58,28.83,28.42,28.74,10400.0
2010-08-23 10:00:00,28.73,28.73,28.56,28.56,15200.0,28.73,28.73,28.56,28.56,15200.0
2010-08-23 10:30:00,28.57,28.6,28.42,28.49,17600.0,28.57,28.6,28.42,28.49,17600.0
2010-08-23 11:00:00,28.49,28.51,28.38,28.42,41400.0,28.49,28.51,28.38,28.42,41400.0
2010-08-23 11:30:00,28.43,28.5,28.4,28.45,9800.0,28.43,28.5,28.4,28.45,9800.0
2010-08-23 12:00:00,28.48,28.52,28.46,28.48,3000.0,28.48,28.52,28.46,28.48,3000.0
2010-08-23 12:30:00,28.5,28.53,28.42,28.45,13400.0,28.5,28.53,28.42,28.45,13400.0
2010-08-23 13:00:00,28.45,28.49,28.42,28.49,21400.0,28.45,28.49,28.42,28.49,21400.0
2010-08-23 13:30:00,28.49,28.49,28.38,28.43,14400.0,28.49,28.49,28.38,28.43,14400.0
2010-08-23 14:00:00,28.46,28.62,28.45,28.54,15800.0,28.46,28.62,28.45,28.54,15800.0
2010-08-23 14:30:00,28.54,28.55,28.45,28.46,37600.0,28.54,28.55,28.45,28.46,37600.0
2010-08-23 15:00:00,28.48,28.52,28.45,28.46,60800.0,28.48,28.52,28.45,28.46,60800.0
2010-08-23 15:30:00,28.46,28.5,28.38,28.4,78000.0,28.46,28.5,28.38,28.4,78000.0
2010-08-24 09:30:00,28.04,28.21,27.61,27.71,57400.0,28.04,28.21,27.61,27.71,57400.0
2010-08-24 10:00:00,27.68,27.68,27.4,27.57,42000.0,27.68,27.68,27.4,27.57,42000.0
2010-08-24 10:30:00,27.59,27.68,27.54,27.66,12200.0,27.59,27.68,27.54,27.66,12200.0
2010-08-24 11:00:00,27.66,27.73,27.61,27.7,15800.0,27.66,27.73,27.61,27.7,15800.0
2010-08-24 11:30:00,27.74,27.77,27.68,27.72,7600.0,27.74,27.77,27.68,27.72,7600.0
2010-08-24 12:00:00,27.7,27.82,27.7,27.73,69600.0,27.7,27.82,27.7,27.73,69600.0
2010-08-24 12:30:00,27.73,27.83,27.7,27.83,26400.0,27.73,27.83,27.7,27.83,26400.0
2010-08-24 13:00:00,27.81,27.85,27.75,27.85,43800.0,27.81,27.85,27.75,27.85,43800.0
2010-08-24 13:30:00,27.82,27.82,27.72,27.74,40400.0,27.82,27.82,27.72,27.74,40400.0
2010-08-24 14:00:00,27.73,27.78,27.65,27.74,99000.0,27.73,27.78,27.65,27.74,99000.0
2010-08-24 14:30:00,27.74,27.76,27.65,27.68,51200.0,27.74,27.76,27.65,27.68,51200.0
2010-08-24 15:00:00,27.7,27.86,27.7,27.81,43200.0,27.7,27.86,27.7,27.81,43200.0
2010-08-24 15:30:00,27.83,27.88,27.68,27.83,154600.0,27.83,27.88,27.68,27.83,154600.0
2010-08-25 09:30:00,27.6,27.86,27.55,27.59,78600.0,27.6,27.86,27.55,27.59,78600.0
2010-08-25 10:00:00,27.57,27.81,27.55,27.77,91800.0,27.57,27.81,27.55,27.77,91800.0
2010-08-25 10:30:00,27.78,27.98,27.72,27.96,81800.0,27.78,27.98,27.72,27.96,81800.0
2010-08-25 11:00:00,27.97,28.01,27.81,27.98,38400.0,27.97,28.01,27.81,27.98,38400.0
2010-08-25 11:30:00,27.98,27.98,27.82,27.91,32400.0,27.98,27.98,27.82,27.91,32400.0
2010-08-25 12:00:00,27.89,27.89,27.81,27.81,54800.0,27.89,27.89,27.81,27.81,54800.0
2010-08-25 12:30:00,27.84,27.9,27.8,27.86,22000.0,27.84,27.9,27.8,27.86,22000.0
2010-08-25 13:00:00,27.85,27.89,27.85,27.85,21200.0,27.85,27.89,27.85,27.85,21200.0
2010-08-25 13:30:00,27.85,27.92,27.85,27.92,22000.0,27.85,27.92,27.85,27.92,22000.0
2010-08-25 14:00:00,27.93,28.05,27.92,27.97,32200.0,27.93,28.05,27.92,27.97,32200.0
2010-08-25 14:30:00,27.95,28.09,27.94,28.07,38400.0,27.95,28.09,27.94,28.07,38400.0
2010-08-25 15:00:00,28.11,28.11,27.97,28.02,41400.0,28.11,28.11,27.97,28.02,41400.0
2010-08-25 15:30:00,28.02,28.16,28.0,28.02,66800.0,28.02,28.16,28.0,28.02,66800.0
2010-08-26 09:30:00,28.17,28.22,28.02,28.11,21400.0,28.17,28.22,28.02,28.11,21400.0
2010-08-26 10:00:00,28.11,28.15,28.06,28.06,36800.0,28.11,28.15,28.06,28.06,36800.0
2010-08-26 10:30:00,28.09,28.19,27.9,27.98,38000.0,28.09,28.19,27.9,27.98,38000.0
2010-08-26 11:00:00,27.96,27.96,27.86,27.93,20600.0,27.96,27.96,27.86,27.93,20600.0
2010-08-26 11:30:00,27.93,28.04,27.93,28.04,20000.0,27.93,28.04,27.93,28.04,20000.0
2010-08-26 12:00:00,28.03,28.03,27.95,27.98,8800.0,28.03,28.03,27.95,27.98,8800.0
2010-08-26 12:30:00,27.98,27.98,27.92,27.96,11000.0,27.98,27.98,27.92,27.96,11000.0
2010-08-26 13:00:00,27.96,28.0,27.92,27.97,7600.0,27.96,28.0,27.92,27.97,7600.0
2010-08-26 13:30:00,27.96,27.98,27.92,27.95,5200.0,27.96,27.98,27.92,27.95,5200.0
2010-08-26 14:00:00,27.95,27.97,27.9,27.93,28200.0,27.95,27.97,27.9,27.93,28200.0
2010-08-26 14:30:00,27.92,27.97,27.88,27.9,44400.0,27.92,27.97,27.88,27.9,44400.0
2010-08-26 15:00:00,27.92,27.98,27.89,27.96,22000.0,27.92,27.98,27.89,27.96,22000.0
2010-08-26 15:30:00,27.96,28.0,27.89,27.94,80200.0,27.96,28.0,27.89,27.94,80200.0
2010-08-27 09:30:00,28.11,28.25,27.91,27.97,16600.0,28.11,28.25,27.91,27.97,16600.0
2010-08-27 10:00:00,27.96,28.09,27.76,28.05,30800.0,27.96,28.09,27.76,28.05,30800.0
2010-08-27 10:30:00,28.08,28.16,28.0,28.0,10800.0,28.08,28.16,28.0,28.0,10800.0
2010-08-27 11:00:00,28.16,28.33,28.11,28.33,24200.0,28.16,28.33,28.11,28.33,24200.0
2010-08-27 11:30:00,28.33,28.37,28.21,28.36,12800.0,28.33,28.37,28.21,28.36,12800.0
2010-08-27 12:00:00,28.34,28.43,28.25,28.3,27600.0,28.34,28.43,28.25,28.3,27600.0
2010-08-27 12:30:00,28.32,28.38,28.26,28.31,15400.0,28.32,28.38,28.26,28.31,15400.0
2010-08-27 13:00:00,28.32,28.56,28.3,28.56,31000.0,28.32,28.56,28.3,28.56,31000.0
2010-08-27 13:30:00,28.53,28.58,28.46,28.58,23600.0,28.53,28.58,28.46,28.58,23600.0
2010-08-27 14:00:00,28.58,28.65,28.53,28.57,32800.0,28.58,28.65,28.53,28.57,32800.0
2010-08-27 14:30:00,28.57,28.62,28.53,28.54,19400.0,28.57,28.62,28.53,28.54,19400.0
2010-08-27 15:00:00,28.53,28.58,28.47,28.58,20800.0,28.53,28.58,28.47,28.58,20800.0
2010-08-27 15:30:00,28.57,28.59,28.47,28.52,62400.0,28.57,28.59,28.47,28.52,62400.0
2010-08-30 09:30:00,28.36,28.53,28.27,28.43,27400.0,28.36,28.53,28.27,28.43,27400.0
2010-08-30 10:00:00,28.45,28.47,28.22,28.25,16000.0,28.45,28.47,28.22,28.25,16000.0
2010-08-30 10:30:00,28.24,28.28,28.16,28.19,12200.0,28.24,28.28,28.16,28.19,12200.0
2010-08-30 11:00:00,28.19,28.21,28.02,28.11,45000.0,28.19,28.21,28.02,28.11,45000.0
2010-08-30 11:30:00,28.12,28.14,27.97,27.97,18200.0,28.12,28.14,27.97,27.97,18200.0
2010-08-30 12:00:00,28.0,28.07,28.0,28.01,25600.0,28.0,28.07,28.0,28.01,25600.0
2010-08-30 12:30:00,28.02,28.06,27.98,27.98,11600.0,28.02,28.06,27.98,27.98,11600.0
2010-08-30 13:00:00,27.98,28.04,27.84,27.84,20400.0,27.98,28.04,27.84,27.84,20400.0
2010-08-30 13:30:00,27.86,27.97,27.83,27.97,25000.0,27.86,27.97,27.83,27.97,25000.0
2010-08-30 14:00:00,27.97,28.0,27.79,27.84,38000.0,27.97,28.0,27.79,27.84,38000.0
2010-08-30 14:30:00,27.84,27.93,27.81,27.88,20600.0,27.84,27.93,27.81,27.88,20600.0
2010-08-30 15:00:00,27.9,27.93,27.86,27.88,45400.0,27.9,27.93,27.86,27.88,45400.0
2010-08-30 15:30:00,27.88,27.92,27.75,27.75,55400.0,27.88,27.92,27.75,27.75,55400.0
2010-08-31 09:30:00,27.65,27.9,27.54,27.57,43800.0,27.65,27.9,27.54,27.57,43800.0
2010-08-31 10:00:00,27.63,27.84,27.58,27.81,36000.0,27.63,27.84,27.58,27.81,36000.0
2010-08-31 10:30:00,27.76,27.86,27.74,27.83,52400.0,27.76,27.86,27.74,27.83,52400.0
2010-08-31 11:00:00,27.82,27.86,27.72,27.79,20400.0,27.82,27.86,27.72,27.79,20400.0
2010-08-31 11:30:00,27.76,27.87,27.75,27.82,20400.0,27.76,27.87,27.75,27.82,20400.0
2010-08-31 12:00:00,27.82,27.9,27.78,27.88,12600.0,27.82,27.9,27.78,27.88,12600.0
2010-08-31 12:30:00,27.9,27.9,27.75,27.75,13000.0,27.9,27.9,27.75,27.75,13000.0
2010-08-31 13:00:00,27.75,27.98,27.75,27.93,13800.0,27.75,27.98,27.75,27.93,13800.0
2010-08-31 13:30:00,27.93,27.95,27.88,27.88,12800.0,27.93,27.95,27.88,27.88,12800.0
2010-08-31 14:00:00,27.89,27.98,27.83,27.86,48400.0,27.89,27.98,27.83,27.86,48400.0
2010-08-31 14:30:00,27.86,27.86,27.61,27.61,19000.0,27.86,27.86,27.61,27.61,19000.0
2010-08-31 15:00:00,27.63,27.73,27.58,27.63,35200.0,27.63,27.73,27.58,27.63,35200.0
2010-08-31 15:30:00,27.63,27.66,27.52,27.63,116200.0,27.63,27.66,27.52,27.63,116200.0
2010-09-01 09:30:00,28.03,28.07,27.77,27.94,35400.0,28.03,28.07,27.77,27.94,35400.0
2010-09-01 10:00:00,27.93,28.17,27.93,28.09,63600.0,27.93,28.17,27.93,28.09,63600.0
2010-09-01 10:30:00,28.11,28.34,28.11,28.31,20600.0,28.11,28.34,28.11,28.31,20600.0
2010-09-01 11:00:00,28.31,28.33,28.2,28.27,38600.0,28.31,28.33,28.2,28.27,38600.0
2010-09-01 11:30:00,28.29,28.33,28.22,28.26,13600.0,28.29,28.33,28.22,28.26,13600.0
2010-09-01 12:00:00,28.3,28.31,28.19,28.2,15800.0,28.3,28.31,28.19,28.2,15800.0
2010-09-01 12:30:00,28.2,28.25,28.18,28.24,15000.0,28.2,28.25,28.18,28.24,15000.0
2010-09-01 13:00:00,28.24,28.45,28.2,28.37,40600.0,28.24,28.45,28.2,28.37,40600.0
2010-09-01 13:30:00,28.37,28.51,28.37,28.48,37400.0,28.37,28.51,28.37,28.48,37400.0
2010-09-01 14:00:00,28.5,28.5,28.39,28.41,13600.0,28.5,28.5,28.39,28.41,13600.0
2010-09-01 14:30:00,28.41,28.48,28.37,28.38,18400.0,28.41,28.48,28.37,28.38,18400.0
2010-09-01 15:00:00,28.39,28.43,28.36,28.4,23800.0,28.39,28.43,28.36,28.4,23800.0
2010-09-01 15:30:00,28.42,28.6,28.39,28.57,88000.0,28.42,28.6,28.39,28.57,88000.0
2010-09-02 09:30:00,28.48,28.77,28.48,28.73,26000.0,28.48,28.77,28.48,28.73,26000.0
2010-09-02 10:00:00,28.77,28.84,28.75,28.83,8600.0,28.77,28.84,28.75,28.83,8600.0
2010-09-02 10:30:00,28.85,28.88,28.78,28.84,11400.0,28.85,28.88,28.78,28.84,11400.0
2010-09-02 11:00:00,28.88,28.88,28.79,28.79,12800.0,28.88,28.88,28.79,28.79,12800.0
2010-09-02 11:30:00,28.79,28.86,28.75,28.75,5400.0,28.79,28.86,28.75,28.75,5400.0
2010-09-02 12:00:00,28.75,28.75,28.61,28.67,9200.0,28.75,28.75,28.61,28.67,9200.0
2010-09-02 12:30:00,28.68,28.71,28.63,28.7,30400.0,28.68,28.71,28.63,28.7,30400.0
2010-09-02 13:00:00,28.7,28.79,28.7,28.74,9600.0,28.7,28.79,28.7,28.74,9600.0
2010-09-02 13:30:00,28.71,28.82,28.71,28.82,4000.0,28.71,28.82,28.71,28.82,4000.0
2010-09-02 14:00:00,28.84,28.92,28.82,28.86,11400.0,28.84,28.92,28.82,28.86,11400.0
2010-09-02 14:30:00,28.88,28.95,28.88,28.93,21400.0,28.88,28.95,28.88,28.93,21400.0
2010-09-02 15:00:00,28.92,28.93,28.81,28.86,16800.0,28.92,28.93,28.81,28.86,16800.0
2010-09-02 15:30:00,28.87,29.07,28.86,28.98,66200.0,28.87,29.07,28.86,28.98,66200.0
2010-09-03 09:30:00,29.26,29.67,29.19,29.46,64000.0,29.26,29.67,29.19,29.46,64000.0
2010-09-03 10:00:00,29.42,29.44,29.15,29.17,43800.0,29.42,29.44,29.15,29.17,43800.0
2010-09-03 10:30:00,29.18,29.25,29.16,29.18,12600.0,29.18,29.25,29.16,29.18,12600.0
2010-09-03 11:00:00,29.18,29.2,29.04,29.06,10600.0,29.18,29.2,29.04,29.06,10600.0
2010-09-03 11:30:00,29.06,29.1,28.97,29.08,29200.0,29.06,29.1,28.97,29.08,29200.0
2010-09-03 12:00:00,29.06,29.14,29.02,29.13,23800.0,29.06,29.14,29.02,29.13,23800.0
2010-09-03 12:30:00,29.13,29.22,29.1,29.18,20600.0,29.13,29.22,29.1,29.18,20600.0
2010-09-03 13:00:00,29.2,29.25,29.15,29.15,21200.0,29.2,29.25,29.15,29.15,21200.0
2010-09-03 13:30:00,29.18,29.19,29.1,29.1,30600.0,29.18,29.19,29.1,29.1,30600.0
2010-09-03 14:00:00,29.1,29.2,29.09,29.2,23400.0,29.1,29.2,29.09,29.2,23400.0
2010-09-03 14:30:00,29.21,29.32,29.17,29.17,32200.0,29.21,29.32,29.17,29.17,32200.0
2010-09-03 15:00:00,29.2,29.25,29.17,29.2,25400.0,29.2,29.25,29.17,29.2,25400.0
2010-09-03 15:30:00,29.22,29.23,29.08,29.08,101600.0,29.22,29.23,29.08,29.08,101600.0
2010-09-07 09:30:00,29.73,29.73,28.72,28.72,32200.0,29.73,29.73,28.72,28.72,32200.0
2010-09-07 10:00:00,28.71,28.84,28.71,28.78,15400.0,28.71,28.84,28.71,28.78,15400.0
2010-09-07 10:30:00,28.79,28.84,28.74,28.79,17800.0,28.79,28.84,28.74,28.79,17800.0
2010-09-07 11:00:00,28.81,28.93,28.69,28.93,15200.0,28.81,28.93,28.69,28.93,15200.0
2010-09-07 11:30:00,28.93,28.93,28.68,28.75,18200.0,28.93,28.93,28.68,28.75,18200.0
2010-09-07 12:00:00,28.76,28.86,28.73,28.73,14200.0,28.76,28.86,28.73,28.73,14200.0
2010-09-07 12:30:00,28.73,28.73,28.6,28.61,18200.0,28.73,28.73,28.6,28.61,18200.0
2010-09-07 13:00:00,28.65,28.68,28.58,28.63,11800.0,28.65,28.68,28.58,28.63,11800.0
2010-09-07 13:30:00,28.65,28.65,28.6,28.64,13800.0,28.65,28.65,28.6,28.64,13800.0
2010-09-07 14:00:00,28.66,28.75,28.63,28.74,58400.0,28.66,28.75,28.63,28.74,58400.0
2010-09-07 14:30:00,28.72,28.76,28.65,28.65,21600.0,28.72,28.76,28.65,28.65,21600.0
2010-09-07 15:00:00,28.63,28.71,28.57,28.61,22800.0,28.63,28.71,28.57,28.61,22800.0
2010-09-07 15:30:00,28.61,28.8,28.59,28.73,61400.0,28.61,28.8,28.59,28.73,61400.0
2010-09-08 09:30:00,28.7,28.86,28.65,28.8,19200.0,28.7,28.86,28.65,28.8,19200.0
2010-09-08 10:00:00,28.82,28.93,28.78,28.8,12000.0,28.82,28.93,28.78,28.8,12000.0
2010-09-08 10:30:00,28.82,28.94,28.82,28.88,13400.0,28.82,28.94,28.82,28.88,13400.0
2010-09-08 11:00:00,28.89,28.97,28.75,28.79,18200.0,28.89,28.97,28.75,28.79,18200.0
2010-09-08 11:30:00,28.8,28.91,28.8,28.88,8600.0,28.8,28.91,28.8,28.88,8600.0
2010-09-08 12:00:00,28.88,28.91,28.86,28.87,8400.0,28.88,28.91,28.86,28.87,8400.0
2010-09-08 12:30:00,28.9,29.08,28.9,29.06,37600.0,28.9,29.08,28.9,29.06,37600.0
2010-09-08 13:00:00,29.06,29.07,29.0,29.04,8400.0,29.06,29.07,29.0,29.04,8400.0
2010-09-08 13:30:00,29.04,29.04,28.84,28.84,17600.0,29.04,29.04,28.84,28.84,17600.0
2010-09-08 14:00:00,28.82,28.86,28.75,28.75,15800.0,28.82,28.86,28.75,28.75,15800.0
2010-09-08 14:30:00,28.74,28.8,28.74,28.75,8800.0,28.74,28.8,28.74,28.75,8800.0
2010-09-08 15:00:00,28.77,28.86,28.71,28.83,34000.0,28.77,28.86,28.71,28.83,34000.0
2010-09-08 15:30:00,28.83,28.93,28.81,28.85,34200.0,28.83,28.93,28.81,28.85,34200.0
2010-09-09 09:30:00,29.11,29.28,28.91,28.95,36200.0,29.11,29.28,28.91,28.95,36200.0
2010-09-09 10:00:00,28.95,28.95,28.77,28.9,19600.0,28.95,28.95,28.77,28.9,19600.0
2010-09-09 10:30:00,28.9,28.95,28.83,28.86,19600.0,28.9,28.95,28.83,28.86,19600.0
2010-09-09 11:00:00,28.86,28.95,28.85,28.88,25000.0,28.86,28.95,28.85,28.88,25000.0
2010-09-09 11:30:00,28.85,28.98,28.85,28.92,17800.0,28.85,28.98,28.85,28.92,17800.0
2010-09-09 12:00:00,28.92,28.96,28.88,28.89,13600.0,28.92,28.96,28.88,28.89,13600.0
2010-09-09 12:30:00,28.91,28.98,28.84,28.85,20400.0,28.91,28.98,28.84,28.85,20400.0
2010-09-09 13:00:00,28.85,28.9,28.72,28.72,18000.0,28.85,28.9,28.72,28.72,18000.0
2010-09-09 13:30:00,28.72,28.81,28.7,28.75,21200.0,28.72,28.81,28.7,28.75,21200.0
2010-09-09 14:00:00,28.74,28.75,28.65,28.67,18400.0,28.74,28.75,28.65,28.67,18400.0
2010-09-09 14:30:00,28.67,28.72,28.66,28.71,15600.0,28.67,28.72,28.66,28.71,15600.0
2010-09-09 15:00:00,28.71,28.75,28.68,28.73,31200.0,28.71,28.75,28.68,28.73,31200.0
2010-09-09 15:30:00,28.73,28.74,28.66,28.68,50200.0,28.73,28.74,28.66,28.68,50200.0
2010-09-10 09:30:00,28.67,28.93,28.46,28.71,19600.0,28.67,28.93,28.46,28.71,19600.0
2010-09-10 10:00:00,28.74,28.78,28.6,28.77,19200.0,28.74,28.78,28.6,28.77,19200.0
2010-09-10 10:30:00,28.77,28.83,28.73,28.79,22200.0,28.77,28.83,28.73,28.79,22200.0
2010-09-10 11:00:00,28.79,28.88,28.71,28.86,13600.0,28.79,28.88,28.71,28.86,13600.0
2010-09-10 11:30:00,28.86,28.87,28.78,28.8,12000.0,28.86,28.87,28.78,28.8,12000.0
2010-09-10 12:00:00,28.76,28.76,28.68,28.7,10800.0,28.76,28.76,28.68,28.7,10800.0
2010-09-10 12:30:00,28.69,28.75,28.65,28.73,10400.0,28.69,28.75,28.65,28.73,10400.0
2010-09-10 13:00:00,28.72,28.75,28.67,28.75,14200.0,28.72,28.75,28.67,28.75,14200.0
2010-09-10 13:30:00,28.75,28.77,28.7,28.73,13400.0,28.75,28.77,28.7,28.73,13400.0
2010-09-10 14:00:00,28.73,28.86,28.72,28.85,11200.0,28.73,28.86,28.72,28.85,11200.0
2010-09-10 14:30:00,28.85,28.85,28.8,28.8,11000.0,28.85,28.85,28.8,28.8,11000.0
2010-09-10 15:00:00,28.8,28.84,28.77,28.84,8400.0,28.8,28.84,28.77,28.84,8400.0
2010-09-10 15:30:00,28.84,28.85,28.74,28.74,26000.0,28.84,28.85,28.74,28.74,26000.0
2010-09-13 09:30:00,28.88,28.97,28.78,28.81,20400.0,28.88,28.97,28.78,28.81,20400.0
2010-09-13 10:00:00,28.85,28.95,28.84,28.9,31600.0,28.85,28.95,28.84,28.9,31600.0
2010-09-13 10:30:00,28.9,29.02,28.9,29.0,37600.0,28.9,29.02,28.9,29.0,37600.0
2010-09-13 11:00:00,29.0,29.06,28.99,29.01,31000.0,29.0,29.06,28.99,29.01,31000.0
2010-09-13 11:30:00,29.04,29.06,29.0,29.05,19000.0,29.04,29.06,29.0,29.05,19000.0
2010-09-13 12:00:00,29.07,29.1,28.99,29.03,41400.0,29.07,29.1,28.99,29.03,41400.0
2010-09-13 12:30:00,29.04,29.04,28.92,28.97,28000.0,29.04,29.04,28.92,28.97,28000.0
2010-09-13 13:00:00,28.98,28.98,28.86,28.91,23600.0,28.98,28.98,28.86,28.91,23600.0
2010-09-13 13:30:00,28.91,28.91,28.78,28.85,25600.0,28.91,28.91,28.78,28.85,25600.0
2010-09-13 14:00:00,28.84,28.86,28.79,28.83,19200.0,28.84,28.86,28.79,28.83,19200.0
2010-09-13 14:30:00,28.85,28.93,28.82,28.91,24800.0,28.85,28.93,28.82,28.91,24800.0
2010-09-13 15:00:00,28.92,28.97,28.84,28.92,34000.0,28.92,28.97,28.84,28.92,34000.0
2010-09-13 15:30:00,28.93,29.0,28.84,28.9,119000.0,28.93,29.0,28.84,28.9,119000.0
2010-09-14 09:30:00,28.84,29.06,28.81,28.82,40000.0,28.84,29.06,28.81,28.82,40000.0
2010-09-14 10:00:00,28.82,28.93,28.78,28.86,20400.0,28.82,28.93,28.78,28.86,20400.0
2010-09-14 10:30:00,28.86,28.97,28.84,28.89,20600.0,28.86,28.97,28.84,28.89,20600.0
2010-09-14 11:00:00,28.92,29.03,28.91,28.93,33600.0,28.92,29.03,28.91,28.93,33600.0
2010-09-14 11:30:00,28.93,28.99,28.88,28.95,34200.0,28.93,28.99,28.88,28.95,34200.0
2010-09-14 12:00:00,28.95,29.02,28.93,28.95,20200.0,28.95,29.02,28.93,28.95,20200.0
2010-09-14 12:30:00,28.96,29.0,28.85,28.87,30800.0,28.96,29.0,28.85,28.87,30800.0
2010-09-14 13:00:00,28.88,28.95,28.88,28.93,12400.0,28.88,28.95,28.88,28.93,12400.0
2010-09-14 13:30:00,28.95,29.0,28.94,29.0,14000.0,28.95,29.0,28.94,29.0,14000.0
2010-09-14 14:00:00,29.0,29.07,28.99,29.0,21000.0,29.0,29.07,28.99,29.0,21000.0
2010-09-14 14:30:00,29.04,29.18,29.04,29.11,10800.0,29.04,29.18,29.04,29.11,10800.0
2010-09-14 15:00:00,29.13,29.25,29.13,29.21,20200.0,29.13,29.25,29.13,29.21,20200.0
2010-09-14 15:30:00,29.21,29.31,29.13,29.15,29400.0,29.21,29.31,29.13,29.15,29400.0
2010-09-15 09:30:00,28.99,29.17,28.79,29.0,44000.0,28.99,29.17,28.79,29.0,44000.0
2010-09-15 10:00:00,29.0,29.05,28.96,29.02,70800.0,29.0,29.05,28.96,29.02,70800.0
2010-09-15 10:30:00,29.05,29.24,29.04,29.24,17800.0,29.05,29.24,29.04,29.24,17800.0
2010-09-15 11:00:00,29.22,29.33,29.13,29.31,16000.0,29.22,29.33,29.13,29.31,16000.0
2010-09-15 11:30:00,29.31,29.48,29.28,29.45,27400.0,29.31,29.48,29.28,29.45,27400.0
2010-09-15 12:00:00,29.5,29.5,29.44,29.48,28600.0,29.5,29.5,29.44,29.48,28600.0
2010-09-15 12:30:00,29.5,29.5,29.45,29.46,11800.0,29.5,29.5,29.45,29.46,11800.0
2010-09-15 13:00:00,29.48,29.53,29.47,29.52,18200.0,29.48,29.53,29.47,29.52,18200.0
2010-09-15 13:30:00,29.5,29.56,29.43,29.49,19200.0,29.5,29.56,29.43,29.49,19200.0
2010-09-15 14:00:00,29.49,29.58,29.48,29.54,18200.0,29.49,29.58,29.48,29.54,18200.0
2010-09-15 14:30:00,29.56,29.61,29.53,29.61,21600.0,29.56,29.61,29.53,29.61,21600.0
2010-09-15 15:00:00,29.61,29.61,29.5,29.59,47600.0,29.61,29.61,29.5,29.59,47600.0
2010-09-15 15:30:00,29.59,29.61,29.48,29.5,58200.0,29.59,29.61,29.48,29.5,58200.0
2010-09-16 09:30:00,29.45,29.55,29.27,29.55,23600.0,29.45,29.55,29.27,29.55,23600.0
2010-09-16 10:00:00,29.48,29.6,29.35,29.55,20200.0,29.48,29.6,29.35,29.55,20200.0
2010-09-16 10:30:00,29.58,29.64,29.55,29.55,16800.0,29.58,29.64,29.55,29.55,16800.0
2010-09-16 11:00:00,29.55,29.55,29.45,29.47,23800.0,29.55,29.55,29.45,29.47,23800.0
2010-09-16 11:30:00,29.49,29.51,29.43,29.49,15200.0,29.49,29.51,29.43,29.49,15200.0
2010-09-16 12:00:00,29.45,29.52,29.45,29.5,27800.0,29.45,29.52,29.45,29.5,27800.0
2010-09-16 12:30:00,29.5,29.61,29.5,29.61,16000.0,29.5,29.61,29.5,29.61,16000.0
2010-09-16 13:00:00,29.61,29.61,29.43,29.46,6400.0,29.61,29.61,29.43,29.46,6400.0
2010-09-16 13:30:00,29.46,29.46,29.42,29.45,3600.0,29.46,29.46,29.42,29.45,3600.0
2010-09-16 14:00:00,29.47,29.67,29.47,29.64,15400.0,29.47,29.67,29.47,29.64,15400.0
2010-09-16 14:30:00,29.61,29.63,29.58,29.59,7600.0,29.61,29.63,29.58,29.59,7600.0
2010-09-16 15:00:00,29.57,29.61,29.57,29.58,21400.0,29.57,29.61,29.57,29.58,21400.0
2010-09-16 15:30:00,29.58,29.6,29.49,29.52,36600.0,29.58,29.6,29.49,29.52,36600.0
2010-09-17 09:30:00,29.61,29.72,29.55,29.68,104600.0,29.61,29.72,29.55,29.68,104600.0
2010-09-17 10:00:00,29.69,29.7,29.57,29.65,25200.0,29.69,29.7,29.57,29.65,25200.0
2010-09-17 10:30:00,29.67,29.75,29.64,29.75,18000.0,29.67,29.75,29.64,29.75,18000.0
2010-09-17 11:00:00,29.79,29.86,29.75,29.83,22800.0,29.79,29.86,29.75,29.83,22800.0
2010-09-17 11:30:00,29.84,29.99,29.84,29.97,21200.0,29.84,29.99,29.84,29.97,21200.0
2010-09-17 12:00:00,29.97,30.0,29.91,29.96,11200.0,29.97,30.0,29.91,29.96,11200.0
2010-09-17 12:30:00,29.96,30.0,29.85,29.86,18800.0,29.96,30.0,29.85,29.86,18800.0
2010-09-17 13:00:00,29.86,29.93,29.85,29.86,11400.0,29.86,29.93,29.85,29.86,11400.0
2010-09-17 13:30:00,29.86,29.87,29.79,29.81,9800.0,29.86,29.87,29.79,29.81,9800.0
2010-09-17 14:00:00,29.8,29.85,29.79,29.82,7000.0,29.8,29.85,29.79,29.82,7000.0
2010-09-17 14:30:00,29.82,30.07,29.82,30.0,57400.0,29.82,30.07,29.82,30.0,57400.0
2010-09-17 15:00:00,30.02,30.04,29.92,29.94,52400.0,30.02,30.04,29.92,29.94,52400.0
2010-09-17 15:30:00,29.93,30.08,29.92,29.98,100600.0,29.93,30.08,29.92,29.98,100600.0
2010-09-20 09:30:00,30.0,30.03,29.84,29.92,29200.0,30.0,30.03,29.84,29.92,29200.0
2010-09-20 10:00:00,29.92,30.19,29.92,30.18,39000.0,29.92,30.19,29.92,30.18,39000.0
2010-09-20 10:30:00,30.18,30.25,30.17,30.25,19600.0,30.18,30.25,30.17,30.25,19600.0
2010-09-20 11:00:00,30.25,30.28,30.17,30.17,15800.0,30.25,30.28,30.17,30.17,15800.0
2010-09-20 11:30:00,30.14,30.2,30.11,30.15,31800.0,30.14,30.2,30.11,30.15,31800.0
2010-09-20 12:00:00,30.17,30.17,30.13,30.17,8800.0,30.17,30.17,30.13,30.17,8800.0
2010-09-20 12:30:00,30.17,30.2,30.14,30.2,4200.0,30.17,30.2,30.14,30.2,4200.0
2010-09-20 13:00:00,30.22,30.28,30.22,30.28,9200.0,30.22,30.28,30.22,30.28,9200.0
2010-09-20 13:30:00,30.28,30.35,30.27,30.34,36600.0,30.28,30.35,30.27,30.34,36600.0
2010-09-20 14:00:00,30.34,30.5,30.31,30.5,29200.0,30.34,30.5,30.31,30.5,29200.0
2010-09-20 14:30:00,30.49,30.5,30.37,30.42,25400.0,30.49,30.5,30.37,30.42,25400.0
2010-09-20 15:00:00,30.42,30.5,30.41,30.47,31800.0,30.42,30.5,30.41,30.47,31800.0
2010-09-20 15:30:00,30.47,30.5,30.43,30.45,61600.0,30.47,30.5,30.43,30.45,61600.0
2010-09-21 09:30:00,30.32,30.45,30.13,30.43,34600.0,30.32,30.45,30.13,30.43,34600.0
2010-09-21 10:00:00,30.43,30.43,30.31,30.33,12400.0,30.43,30.43,30.31,30.33,12400.0
2010-09-21 10:30:00,30.33,30.33,30.19,30.2,14400.0,30.33,30.33,30.19,30.2,14400.0
2010-09-21 11:00:00,30.17,30.23,30.09,30.09,17000.0,30.17,30.23,30.09,30.09,17000.0
2010-09-21 11:30:00,30.09,30.24,30.09,30.16,17200.0,30.09,30.24,30.09,30.16,17200.0
2010-09-21 12:00:00,30.13,30.16,30.1,30.12,10600.0,30.13,30.16,30.1,30.12,10600.0
2010-09-21 12:30:00,30.11,30.14,30.08,30.09,12400.0,30.11,30.14,30.08,30.09,12400.0
2010-09-21 13:00:00,30.08,30.1,29.98,29.98,25800.0,30.08,30.1,29.98,29.98,25800.0
2010-09-21 13:30:00,29.98,29.98,29.84,29.93,27000.0,29.98,29.98,29.84,29.93,27000.0
2010-09-21 14:00:00,29.93,29.97,29.79,29.93,40400.0,29.93,29.97,29.79,29.93,40400.0
2010-09-21 14:30:00,29.93,30.0,29.87,29.93,47000.0,29.93,30.0,29.87,29.93,47000.0
2010-09-21 15:00:00,29.95,30.01,29.85,29.86,35600.0,29.95,30.01,29.85,29.86,35600.0
2010-09-21 15:30:00,29.87,29.87,29.61,29.65,141000.0,29.87,29.87,29.61,29.65,141000.0
2010-09-22 09:30:00,29.55,29.99,29.27,29.98,28600.0,29.55,29.99,29.27,29.98,28600.0
2010-09-22 10:00:00,29.98,30.0,29.57,29.67,49800.0,29.98,30.0,29.57,29.67,49800.0
2010-09-22 10:30:00,29.65,29.75,29.65,29.75,20600.0,29.65,29.75,29.65,29.75,20600.0
2010-09-22 11:00:00,29.75,29.75,29.52,29.52,27800.0,29.75,29.75,29.52,29.52,27800.0
2010-09-22 11:30:00,29.52,29.55,29.46,29.47,18800.0,29.52,29.55,29.46,29.47,18800.0
2010-09-22 12:00:00,29.46,29.55,29.45,29.53,12600.0,29.46,29.55,29.45,29.53,12600.0
2010-09-22 12:30:00,29.53,29.53,29.45,29.5,10000.0,29.53,29.53,29.45,29.5,10000.0
2010-09-22 13:00:00,29.5,29.51,29.46,29.5,7400.0,29.5,29.51,29.46,29.5,7400.0
2010-09-22 13:30:00,29.5,29.54,29.4,29.52,19600.0,29.5,29.54,29.4,29.52,19600.0
2010-09-22 14:00:00,29.53,29.63,29.53,29.63,15800.0,29.53,29.63,29.53,29.63,15800.0
2010-09-22 14:30:00,29.63,29.7,29.62,29.7,10600.0,29.63,29.7,29.62,29.7,10600.0
2010-09-22 15:00:00,29.71,29.73,29.65,29.69,17400.0,29.71,29.73,29.65,29.69,17400.0
2010-09-22 15:30:00,29.68,29.74,29.68,29.7,43000.0,29.68,29.74,29.68,29.7,43000.0
2010-09-23 09:30:00,29.45,29.59,29.38,29.54,9200.0,29.45,29.59,29.38,29.54,9200.0
2010-09-23 10:00:00,29.58,29.77,29.53,29.77,14800.0,29.58,29.77,29.53,29.77,14800.0
2010-09-23 10:30:00,29.81,29.91,29.78,29.85,25200.0,29.81,29.91,29.78,29.85,25200.0
2010-09-23 11:00:00,29.86,30.01,29.86,29.97,21000.0,29.86,30.01,29.86,29.97,21000.0
2010-09-23 11:30:00,30.0,30.1,30.0,30.06,9200.0,30.0,30.1,30.0,30.06,9200.0
2010-09-23 12:00:00,30.02,30.06,30.0,30.0,7600.0,30.02,30.06,30.0,30.0,7600.0
2010-09-23 12:30:00,30.02,30.02,29.92,29.99,13800.0,30.02,30.02,29.92,29.99,13800.0
2010-09-23 13:00:00,30.0,30.04,29.99,30.03,6800.0,30.0,30.04,29.99,30.03,6800.0
2010-09-23 13:30:00,30.0,30.03,29.97,29.99,13400.0,30.0,30.03,29.97,29.99,13400.0
2010-09-23 14:00:00,29.99,30.04,29.93,29.98,23600.0,29.99,30.04,29.93,29.98,23600.0
2010-09-23 14:30:00,29.99,30.04,29.9,29.93,38200.0,29.99,30.04,29.9,29.93,38200.0
2010-09-23 15:00:00,29.93,29.96,29.86,29.91,76800.0,29.93,29.96,29.86,29.91,76800.0
2010-09-23 15:30:00,29.91,29.96,29.84,29.89,127000.0,29.91,29.96,29.84,29.89,127000.0
2010-09-24 09:30:00,30.25,30.25,29.91,30.0,42200.0,30.25,30.25,29.91,30.0,42200.0
2010-09-24 10:00:00,30.0,30.07,29.95,30.05,29200.0,30.0,30.07,29.95,30.05,29200.0
2010-09-24 10:30:00,30.03,30.11,30.0,30.11,13600.0,30.03,30.11,30.0,30.11,13600.0
2010-09-24 11:00:00,30.09,30.21,30.09,30.21,20200.0,30.09,30.21,30.09,30.21,20200.0
2010-09-24 11:30:00,30.22,30.24,30.17,30.23,40800.0,30.22,30.24,30.17,30.23,40800.0
2010-09-24 12:00:00,30.24,30.24,30.15,30.15,3400.0,30.24,30.24,30.15,30.15,3400.0
2010-09-24 12:30:00,30.16,30.25,30.16,30.2,8200.0,30.16,30.25,30.16,30.2,8200.0
2010-09-24 13:00:00,30.17,30.27,30.17,30.27,11000.0,30.17,30.27,30.17,30.27,11000.0
2010-09-24 13:30:00,30.3,30.53,30.28,30.4,47000.0,30.3,30.53,30.28,30.4,47000.0
2010-09-24 14:00:00,30.41,30.41,30.27,30.33,16400.0,30.41,30.41,30.27,30.33,16400.0
2010-09-24 14:30:00,30.34,30.34,30.29,30.29,13800.0,30.34,30.34,30.29,30.29,13800.0
2010-09-24 15:00:00,30.27,30.31,30.25,30.26,29800.0,30.27,30.31,30.25,30.26,29800.0
2010-09-24 15:30:00,30.27,30.31,30.25,30.29,25600.0,30.27,30.31,30.25,30.29,25600.0
2010-09-27 09:30:00,30.25,30.28,29.86,30.02,50200.0,30.25,30.28,29.86,30.02,50200.0
2010-09-27 10:00:00,30.02,30.02,29.82,29.92,48400.0,30.02,30.02,29.82,29.92,48400.0
2010-09-27 10:30:00,29.91,30.02,29.88,30.0,23200.0,29.91,30.02,29.88,30.0,23200.0
2010-09-27 11:00:00,30.0,30.0,29.89,29.95,23400.0,30.0,30.0,29.89,29.95,23400.0
2010-09-27 11:30:00,29.92,30.0,29.92,29.95,29200.0,29.92,30.0,29.92,29.95,29200.0
2010-09-27 12:00:00,29.95,29.99,29.86,29.92,28400.0,29.95,29.99,29.86,29.92,28400.0
2010-09-27 12:30:00,29.95,30.0,29.93,29.99,16600.0,29.95,30.0,29.93,29.99,16600.0
2010-09-27 13:00:00,29.97,30.04,29.93,29.93,32200.0,29.97,30.04,29.93,29.93,32200.0
2010-09-27 13:30:00,29.93,30.05,29.92,29.95,46800.0,29.93,30.05,29.92,29.95,46800.0
2010-09-27 14:00:00,29.95,30.04,29.93,29.95,56200.0,29.95,30.04,29.93,29.95,56200.0
2010-09-27 14:30:00,29.94,30.19,29.93,30.18,20600.0,29.94,30.19,29.93,30.18,20600.0
2010-09-27 15:00:00,30.18,30.29,30.15,30.24,38200.0,30.18,30.29,30.15,30.24,38200.0
2010-09-27 15:30:00,30.22,30.24,30.14,30.15,42000.0,30.22,30.24,30.14,30.15,42000.0
2010-09-28 09:30:00,30.16,30.17,29.95,29.99,16000.0,30.16,30.17,29.95,29.99,16000.0
2010-09-28 10:00:00,29.99,30.19,29.92,30.19,11800.0,29.99,30.19,29.92,30.19,11800.0
2010-09-28 10:30:00,30.2,30.2,30.07,30.13,16800.0,30.2,30.2,30.07,30.13,16800.0
2010-09-28 11:00:00,30.14,30.19,30.02,30.18,19000.0,30.14,30.19,30.02,30.18,19000.0
2010-09-28 11:30:00,30.21,30.29,30.16,30.16,13800.0,30.21,30.29,30.16,30.16,13800.0
2010-09-28 12:00:00,30.16,30.2,30.14,30.2,4400.0,30.16,30.2,30.14,30.2,4400.0
2010-09-28 12:30:00,30.2,30.3,30.18,30.27,5200.0,30.2,30.3,30.18,30.27,5200.0
2010-09-28 13:00:00,30.25,30.25,30.18,30.24,4000.0,30.25,30.25,30.18,30.24,4000.0
2010-09-28 13:30:00,30.25,30.42,30.23,30.42,3400.0,30.25,30.42,30.23,30.42,3400.0
2010-09-28 14:00:00,30.42,30.42,30.27,30.29,6400.0,30.42,30.42,30.27,30.29,6400.0
2010-09-28 14:30:00,30.3,30.36,30.22,30.27,9400.0,30.3,30.36,30.22,30.27,9400.0
2010-09-28 15:00:00,30.27,30.36,30.22,30.35,11200.0,30.27,30.36,30.22,30.35,11200.0
2010-09-28 15:30:00,30.35,30.46,30.32,30.4,43800.0,30.35,30.46,30.32,30.4,43800.0
2010-09-29 09:30:00,30.36,30.39,30.18,30.33,10400.0,30.36,30.39,30.18,30.33,10400.0
2010-09-29 10:00:00,30.36,30.44,30.28,30.33,9400.0,30.36,30.44,30.28,30.33,9400.0
2010-09-29 10:30:00,30.38,30.38,30.3,30.33,8600.0,30.38,30.38,30.3,30.33,8600.0
2010-09-29 11:00:00,30.35,30.36,30.18,30.3,7600.0,30.35,30.36,30.18,30.3,7600.0
2010-09-29 11:30:00,30.3,30.41,30.3,30.4,6400.0,30.3,30.41,30.3,30.4,6400.0
2010-09-29 12:00:00,30.42,30.47,30.41,30.42,7800.0,30.42,30.47,30.41,30.42,7800.0
2010-09-29 12:30:00,30.42,30.44,30.35,30.43,3400.0,30.42,30.44,30.35,30.43,3400.0
2010-09-29 13:00:00,30.45,30.47,30.43,30.47,8400.0,30.45,30.47,30.43,30.47,8400.0
2010-09-29 13:30:00,30.45,30.48,30.39,30.46,10400.0,30.45,30.48,30.39,30.46,10400.0
2010-09-29 14:00:00,30.47,30.5,30.43,30.43,20000.0,30.47,30.5,30.43,30.43,20000.0
2010-09-29 14:30:00,30.41,30.48,30.38,30.43,16400.0,30.41,30.48,30.38,30.43,16400.0
2010-09-29 15:00:00,30.45,30.46,30.36,30.39,17400.0,30.45,30.46,30.36,30.39,17400.0
2010-09-29 15:30:00,30.39,30.5,30.33,30.46,60000.0,30.39,30.5,30.33,30.46,60000.0
2010-09-30 09:30:00,30.53,30.95,30.53,30.93,40000.0,30.53,30.95,30.53,30.93,40000.0
2010-09-30 10:00:00,30.93,31.02,30.86,31.02,88800.0,30.93,31.02,30.86,31.02,88800.0
2010-09-30 10:30:00,31.03,31.18,31.03,31.09,39400.0,31.03,31.18,31.03,31.09,39400.0
2010-09-30 11:00:00,31.08,31.09,30.92,30.92,73000.0,31.08,31.09,30.92,30.92,73000.0
2010-09-30 11:30:00,30.92,30.97,30.84,30.86,32600.0,30.92,30.97,30.84,30.86,32600.0
2010-09-30 12:00:00,30.88,30.88,30.81,30.85,57000.0,30.88,30.88,30.81,30.85,57000.0
2010-09-30 12:30:00,30.85,30.95,30.83,30.91,39000.0,30.85,30.95,30.83,30.91,39000.0
2010-09-30 13:00:00,30.91,30.96,30.88,30.95,15800.0,30.91,30.96,30.88,30.95,15800.0
2010-09-30 13:30:00,30.97,31.02,30.91,31.02,19800.0,30.97,31.02,30.91,31.02,19800.0
2010-09-30 14:00:00,31.03,31.05,30.92,31.04,18000.0,31.03,31.05,30.92,31.04,18000.0
2010-09-30 14:30:00,31.05,31.15,31.03,31.09,41000.0,31.05,31.15,31.03,31.09,41000.0
2010-09-30 15:00:00,31.09,31.21,31.05,31.14,55600.0,31.09,31.21,31.05,31.14,55600.0
2010-09-30 15:30:00,31.17,31.18,30.86,30.86,198200.0,31.17,31.18,30.86,30.86,198200.0
2010-10-01 09:30:00,31.03,31.25,30.93,31.01,50400.0,31.03,31.25,30.93,31.01,50400.0
2010-10-01 10:00:00,31.02,31.03,30.78,30.9,82400.0,31.02,31.03,30.78,30.9,82400.0
2010-10-01 10:30:00,30.83,30.88,30.73,30.83,25000.0,30.83,30.88,30.73,30.83,25000.0
2010-10-01 11:00:00,30.8,30.84,30.7,30.76,18800.0,30.8,30.84,30.7,30.76,18800.0
2010-10-01 11:30:00,30.76,30.85,30.7,30.72,33200.0,30.76,30.85,30.7,30.72,33200.0
2010-10-01 12:00:00,30.72,30.75,30.7,30.73,19200.0,30.72,30.75,30.7,30.73,19200.0
2010-10-01 12:30:00,30.73,30.74,30.7,30.72,11200.0,30.73,30.74,30.7,30.72,11200.0
2010-10-01 13:00:00,30.72,30.75,30.71,30.72,7000.0,30.72,30.75,30.71,30.72,7000.0
2010-10-01 13:30:00,30.72,30.76,30.7,30.76,13800.0,30.72,30.76,30.7,30.76,13800.0
2010-10-01 14:00:00,30.78,30.96,30.77,30.96,21200.0,30.78,30.96,30.77,30.96,21200.0
2010-10-01 14:30:00,30.96,31.11,30.96,31.11,69000.0,30.96,31.11,30.96,31.11,69000.0
2010-10-01 15:00:00,31.11,31.18,31.08,31.09,36200.0,31.11,31.18,31.08,31.09,36200.0
2010-10-01 15:30:00,31.08,31.15,31.05,31.15,63800.0,31.08,31.15,31.05,31.15,63800.0
2010-10-04 09:30:00,31.03,31.25,30.91,31.08,11200.0,31.03,31.25,30.91,31.08,11200.0
2010-10-04 10:00:00,31.11,31.2,31.0,31.08,33600.0,31.11,31.2,31.0,31.08,33600.0
2010-10-04 10:30:00,31.08,31.16,31.02,31.04,15000.0,31.08,31.16,31.02,31.04,15000.0
2010-10-04 11:00:00,31.04,31.09,30.84,30.95,42600.0,31.04,31.09,30.84,30.95,42600.0
2010-10-04 11:30:00,30.92,31.02,30.9,30.92,27600.0,30.92,31.02,30.9,30.92,27600.0
2010-10-04 12:00:00,30.91,30.91,30.78,30.83,34400.0,30.91,30.91,30.78,30.83,34400.0
2010-10-04 12:30:00,30.84,30.91,30.83,30.85,20200.0,30.84,30.91,30.83,30.85,20200.0
2010-10-04 13:00:00,30.87,30.89,30.81,30.88,19800.0,30.87,30.89,30.81,30.88,19800.0
2010-10-04 13:30:00,30.88,30.91,30.84,30.85,20200.0,30.88,30.91,30.84,30.85,20200.0
2010-10-04 14:00:00,30.86,30.88,30.8,30.85,17000.0,30.86,30.88,30.8,30.85,17000.0
2010-10-04 14:30:00,30.85,30.93,30.85,30.91,14400.0,30.85,30.93,30.85,30.91,14400.0
2010-10-04 15:00:00,30.9,30.98,30.86,30.98,37200.0,30.9,30.98,30.86,30.98,37200.0
2010-10-04 15:30:00,30.98,30.99,30.89,30.94,59000.0,30.98,30.99,30.89,30.94,59000.0
2010-10-05 09:30:00,31.15,31.31,31.04,31.11,27600.0,31.15,31.31,31.04,31.11,27600.0
2010-10-05 10:00:00,31.18,31.28,31.08,31.14,23600.0,31.18,31.28,31.08,31.14,23600.0
2010-10-05 10:30:00,31.15,31.18,31.11,31.13,34200.0,31.15,31.18,31.11,31.13,34200.0
2010-10-05 11:00:00,31.15,31.22,31.12,31.16,14600.0,31.15,31.22,31.12,31.16,14600.0
2010-10-05 11:30:00,31.18,31.36,31.17,31.27,27200.0,31.18,31.36,31.17,31.27,27200.0
2010-10-05 12:00:00,31.27,31.32,31.22,31.28,8200.0,31.27,31.32,31.22,31.28,8200.0
2010-10-05 12:30:00,31.28,31.33,31.16,31.29,33000.0,31.28,31.33,31.16,31.29,33000.0
2010-10-05 13:00:00,31.28,31.33,31.23,31.32,31800.0,31.28,31.33,31.23,31.32,31800.0
2010-10-05 13:30:00,31.32,31.37,31.31,31.37,11800.0,31.32,31.37,31.31,31.37,11800.0
2010-10-05 14:00:00,31.35,31.38,31.35,31.37,10000.0,31.35,31.38,31.35,31.37,10000.0
2010-10-05 14:30:00,31.37,31.43,31.35,31.43,15800.0,31.37,31.43,31.35,31.43,15800.0
2010-10-05 15:00:00,31.43,31.58,31.43,31.51,56600.0,31.43,31.58,31.43,31.51,56600.0
2010-10-05 15:30:00,31.5,31.5,31.39,31.4,30200.0,31.5,31.5,31.39,31.4,30200.0
2010-10-06 09:30:00,31.43,31.47,31.38,31.47,10800.0,31.43,31.47,31.38,31.47,10800.0
2010-10-06 10:00:00,31.47,31.5,31.34,31.5,83800.0,31.47,31.5,31.34,31.5,83800.0
2010-10-06 10:30:00,31.53,31.56,31.47,31.49,24600.0,31.53,31.56,31.47,31.49,24600.0
2010-10-06 11:00:00,31.49,31.55,31.46,31.55,15800.0,31.49,31.55,31.46,31.55,15800.0
2010-10-06 11:30:00,31.52,31.59,31.5,31.54,26600.0,31.52,31.59,31.5,31.54,26600.0
2010-10-06 12:00:00,31.52,31.52,31.36,31.36,35000.0,31.52,31.52,31.36,31.36,35000.0
2010-10-06 12:30:00,31.35,31.39,31.3,31.3,5000.0,31.35,31.39,31.3,31.3,5000.0
2010-10-06 13:00:00,31.29,31.29,31.18,31.23,4800.0,31.29,31.29,31.18,31.23,4800.0
2010-10-06 13:30:00,31.24,31.25,31.0,31.09,56800.0,31.24,31.25,31.0,31.09,56800.0
2010-10-06 14:00:00,31.1,31.18,31.06,31.18,14400.0,31.1,31.18,31.06,31.18,14400.0
2010-10-06 14:30:00,31.18,31.2,31.11,31.12,45800.0,31.18,31.2,31.11,31.12,45800.0
2010-10-06 15:00:00,31.13,31.13,31.09,31.1,34000.0,31.13,31.13,31.09,31.1,34000.0
2010-10-06 15:30:00,31.1,31.18,31.07,31.13,73600.0,31.1,31.18,31.07,31.13,73600.0
2010-10-07 09:30:00,31.23,31.27,30.95,31.07,14000.0,31.23,31.27,30.95,31.07,14000.0
2010-10-07 10:00:00,31.07,31.25,31.0,31.25,28400.0,31.07,31.25,31.0,31.25,28400.0
2010-10-07 10:30:00,31.25,31.25,31.13,31.14,85800.0,31.25,31.25,31.13,31.14,85800.0
2010-10-07 11:00:00,31.13,31.18,31.11,31.14,73400.0,31.13,31.18,31.11,31.14,73400.0
2010-10-07 11:30:00,31.17,31.19,31.14,31.18,23200.0,31.17,31.19,31.14,31.18,23200.0
2010-10-07 12:00:00,31.19,31.2,31.17,31.18,12600.0,31.19,31.2,31.17,31.18,12600.0
2010-10-07 12:30:00,31.15,31.15,30.97,31.0,25200.0,31.15,31.15,30.97,31.0,25200.0
2010-10-07 13:00:00,30.98,31.08,30.97,31.07,43600.0,30.98,31.08,30.97,31.07,43600.0
2010-10-07 13:30:00,31.08,31.09,30.88,31.06,14400.0,31.08,31.09,30.88,31.06,14400.0
2010-10-07 14:00:00,31.08,31.17,30.98,31.15,44600.0,31.08,31.17,30.98,31.15,44600.0
2010-10-07 14:30:00,31.12,31.18,31.0,31.08,13600.0,31.12,31.18,31.0,31.08,13600.0
2010-10-07 15:00:00,31.06,31.12,31.02,31.02,24600.0,31.06,31.12,31.02,31.02,24600.0
2010-10-07 15:30:00,31.02,31.07,30.95,30.99,79000.0,31.02,31.07,30.95,30.99,79000.0
2010-10-08 09:30:00,30.89,31.25,30.86,31.0,32600.0,30.89,31.25,30.86,31.0,32600.0
2010-10-08 10:00:00,31.0,31.04,30.83,30.83,36800.0,31.0,31.04,30.83,30.83,36800.0
2010-10-08 10:30:00,30.83,30.89,30.83,30.86,68000.0,30.83,30.89,30.83,30.86,68000.0
2010-10-08 11:00:00,30.86,30.88,30.84,30.84,27600.0,30.86,30.88,30.84,30.84,27600.0
2010-10-08 11:30:00,30.86,30.93,30.86,30.87,9400.0,30.86,30.93,30.86,30.87,9400.0
2010-10-08 12:00:00,30.87,30.91,30.85,30.91,3600.0,30.87,30.91,30.85,30.91,3600.0
2010-10-08 12:30:00,30.91,31.0,30.88,30.9,20200.0,30.91,31.0,30.88,30.9,20200.0
2010-10-08 13:00:00,30.89,30.9,30.84,30.88,10600.0,30.89,30.9,30.84,30.88,10600.0
2010-10-08 13:30:00,30.88,30.89,30.8,30.82,10800.0,30.88,30.89,30.8,30.82,10800.0
2010-10-08 14:00:00,30.83,30.84,30.78,30.8,29200.0,30.83,30.84,30.78,30.8,29200.0
2010-10-08 14:30:00,30.8,30.91,30.77,30.86,38400.0,30.8,30.91,30.77,30.86,38400.0
2010-10-08 15:00:00,30.88,31.0,30.87,30.96,44800.0,30.88,31.0,30.87,30.96,44800.0
2010-10-08 15:30:00,30.97,31.03,30.9,30.93,48200.0,30.97,31.03,30.9,30.93,48200.0
2010-10-11 09:30:00,30.91,31.11,30.91,31.0,19200.0,30.91,31.11,30.91,31.0,19200.0
2010-10-11 10:00:00,31.0,31.01,30.95,31.0,8600.0,31.0,31.01,30.95,31.0,8600.0
2010-10-11 10:30:00,30.96,30.96,30.84,30.86,3600.0,30.96,30.96,30.84,30.86,3600.0
2010-10-11 11:00:00,30.89,30.93,30.86,30.92,6800.0,30.89,30.93,30.86,30.92,6800.0
2010-10-11 11:30:00,30.92,31.0,30.92,30.98,10200.0,30.92,31.0,30.92,30.98,10200.0
2010-10-11 12:00:00,30.98,31.0,30.98,31.0,5000.0,30.98,31.0,30.98,31.0,5000.0
2010-10-11 12:30:00,30.99,31.0,30.96,30.99,8200.0,30.99,31.0,30.96,30.99,8200.0
2010-10-11 13:00:00,30.99,31.02,30.98,31.0,21000.0,30.99,31.02,30.98,31.0,21000.0
2010-10-11 13:30:00,31.0,31.02,31.0,31.0,12800.0,31.0,31.02,31.0,31.0,12800.0
2010-10-11 14:00:00,31.0,31.02,30.98,31.0,16000.0,31.0,31.02,30.98,31.0,16000.0
2010-10-11 14:30:00,31.01,31.03,30.99,31.0,13800.0,31.01,31.03,30.99,31.0,13800.0
2010-10-11 15:00:00,31.0,31.02,30.95,30.95,8000.0,31.0,31.02,30.95,30.95,8000.0
2010-10-11 15:30:00,30.95,30.96,30.87,30.89,17000.0,30.95,30.96,30.87,30.89,17000.0
2010-10-12 09:30:00,30.81,30.81,30.46,30.5,15200.0,30.81,30.81,30.46,30.5,15200.0
2010-10-12 10:00:00,30.55,30.71,30.5,30.71,19800.0,30.55,30.71,30.5,30.71,19800.0
2010-10-12 10:30:00,30.7,30.75,30.63,30.69,21600.0,30.7,30.75,30.63,30.69,21600.0
2010-10-12 11:00:00,30.69,30.72,30.61,30.68,20600.0,30.69,30.72,30.61,30.68,20600.0
2010-10-12 11:30:00,30.68,30.73,30.62,30.66,9200.0,30.68,30.73,30.62,30.66,9200.0
2010-10-12 12:00:00,30.64,30.67,30.61,30.61,16200.0,30.64,30.67,30.61,30.61,16200.0
2010-10-12 12:30:00,30.61,30.61,30.56,30.6,7400.0,30.61,30.61,30.56,30.6,7400.0
2010-10-12 13:00:00,30.61,30.66,30.61,30.66,5800.0,30.61,30.66,30.61,30.66,5800.0
2010-10-12 13:30:00,30.68,30.74,30.65,30.73,4200.0,30.68,30.74,30.65,30.73,4200.0
2010-10-12 14:00:00,30.7,30.85,30.69,30.82,16800.0,30.7,30.85,30.69,30.82,16800.0
2010-10-12 14:30:00,30.84,30.84,30.69,30.79,12200.0,30.84,30.84,30.69,30.79,12200.0
2010-10-12 15:00:00,30.74,30.87,30.73,30.86,28600.0,30.74,30.87,30.73,30.86,28600.0
2010-10-12 15:30:00,30.86,30.89,30.73,30.73,33600.0,30.86,30.89,30.73,30.73,33600.0
2010-10-13 09:30:00,30.99,31.0,30.78,31.0,29800.0,30.99,31.0,30.78,31.0,29800.0
2010-10-13 10:00:00,31.0,31.01,30.91,31.0,23200.0,31.0,31.01,30.91,31.0,23200.0
2010-10-13 10:30:00,31.0,31.0,30.95,31.0,11800.0,31.0,31.0,30.95,31.0,11800.0
2010-10-13 11:00:00,31.0,31.04,30.94,30.94,19000.0,31.0,31.04,30.94,30.94,19000.0
2010-10-13 11:30:00,30.94,31.01,30.94,30.98,6200.0,30.94,31.01,30.94,30.98,6200.0
2010-10-13 12:00:00,31.0,31.0,30.96,31.0,5200.0,31.0,31.0,30.96,31.0,5200.0
2010-10-13 12:30:00,31.0,31.03,30.99,31.01,13200.0,31.0,31.03,30.99,31.01,13200.0
2010-10-13 13:00:00,31.01,31.03,30.97,30.97,17000.0,31.01,31.03,30.97,30.97,17000.0
2010-10-13 13:30:00,30.99,31.02,30.99,31.0,6800.0,30.99,31.02,30.99,31.0,6800.0
2010-10-13 14:00:00,31.0,31.07,30.99,31.06,29800.0,31.0,31.07,30.99,31.06,29800.0
2010-10-13 14:30:00,31.08,31.15,31.07,31.15,14800.0,31.08,31.15,31.07,31.15,14800.0
2010-10-13 15:00:00,31.15,31.22,31.14,31.19,20000.0,31.15,31.22,31.14,31.19,20000.0
2010-10-13 15:30:00,31.17,31.24,31.06,31.09,59600.0,31.17,31.24,31.06,31.09,59600.0
2010-10-14 09:30:00,31.07,31.23,30.98,31.23,32600.0,31.07,31.23,30.98,31.23,32600.0
2010-10-14 10:00:00,31.23,31.5,31.22,31.5,54800.0,31.23,31.5,31.22,31.5,54800.0
2010-10-14 10:30:00,31.49,31.5,31.39,31.49,22600.0,31.49,31.5,31.39,31.49,22600.0
2010-10-14 11:00:00,31.49,31.5,31.36,31.38,15400.0,31.49,31.5,31.36,31.38,15400.0
2010-10-14 11:30:00,31.38,31.4,31.36,31.37,27000.0,31.38,31.4,31.36,31.37,27000.0
2010-10-14 12:00:00,31.38,31.41,31.35,31.35,12800.0,31.38,31.41,31.35,31.35,12800.0
2010-10-14 12:30:00,31.33,31.36,31.27,31.31,52200.0,31.33,31.36,31.27,31.31,52200.0
2010-10-14 13:00:00,31.3,31.3,31.15,31.21,16600.0,31.3,31.3,31.15,31.21,16600.0
2010-10-14 13:30:00,31.2,31.24,31.2,31.23,3000.0,31.2,31.24,31.2,31.23,3000.0
2010-10-14 14:00:00,31.23,31.23,31.1,31.11,16000.0,31.23,31.23,31.1,31.11,16000.0
2010-10-14 14:30:00,31.11,31.11,31.02,31.02,23400.0,31.11,31.11,31.02,31.02,23400.0
2010-10-14 15:00:00,31.02,31.05,31.0,31.04,26200.0,31.02,31.05,31.0,31.04,26200.0
2010-10-14 15:30:00,31.02,31.09,31.0,31.08,52600.0,31.02,31.09,31.0,31.08,52600.0
2010-10-15 09:30:00,31.21,31.32,31.04,31.13,28000.0,31.21,31.32,31.04,31.13,28000.0
2010-10-15 10:00:00,31.13,31.18,30.96,30.99,14400.0,31.13,31.18,30.96,30.99,14400.0
2010-10-15 10:30:00,30.97,30.99,30.86,30.88,40600.0,30.97,30.99,30.86,30.88,40600.0
2010-10-15 11:00:00,30.88,30.98,30.86,30.96,25200.0,30.88,30.98,30.86,30.96,25200.0
2010-10-15 11:30:00,30.95,31.05,30.93,30.95,14800.0,30.95,31.05,30.93,30.95,14800.0
2010-10-15 12:00:00,30.98,31.02,30.94,30.99,9200.0,30.98,31.02,30.94,30.99,9200.0
2010-10-15 12:30:00,30.99,31.03,30.97,30.98,10600.0,30.99,31.03,30.97,30.98,10600.0
2010-10-15 13:00:00,30.99,31.03,30.97,31.03,5800.0,30.99,31.03,30.97,31.03,5800.0
2010-10-15 13:30:00,31.04,31.07,30.97,30.99,15400.0,31.04,31.07,30.97,30.99,15400.0
2010-10-15 14:00:00,30.99,31.05,30.97,31.05,32600.0,30.99,31.05,30.97,31.05,32600.0
2010-10-15 14:30:00,31.05,31.09,31.04,31.05,21400.0,31.05,31.09,31.04,31.05,21400.0
2010-10-15 15:00:00,31.06,31.12,31.05,31.11,35000.0,31.06,31.12,31.05,31.11,35000.0
2010-10-15 15:30:00,31.11,31.19,31.1,31.11,33600.0,31.11,31.19,31.1,31.11,33600.0
2010-10-18 09:30:00,31.09,31.37,31.09,31.37,9200.0,31.09,31.37,31.09,31.37,9200.0
2010-10-18 10:00:00,31.39,31.43,31.33,31.43,12800.0,31.39,31.43,31.33,31.43,12800.0
2010-10-18 10:30:00,31.43,31.55,31.42,31.54,32000.0,31.43,31.55,31.42,31.54,32000.0
2010-10-18 11:00:00,31.53,31.6,31.52,31.6,21000.0,31.53,31.6,31.52,31.6,21000.0
2010-10-18 11:30:00,31.58,31.67,31.56,31.67,18800.0,31.58,31.67,31.56,31.67,18800.0
2010-10-18 12:00:00,31.68,31.71,31.63,31.65,15000.0,31.68,31.71,31.63,31.65,15000.0
2010-10-18 12:30:00,31.65,31.68,31.62,31.66,13800.0,31.65,31.68,31.62,31.66,13800.0
2010-10-18 13:00:00,31.66,31.73,31.65,31.71,25600.0,31.66,31.73,31.65,31.71,25600.0
2010-10-18 13:30:00,31.72,31.8,31.7,31.79,30600.0,31.72,31.8,31.7,31.79,30600.0
2010-10-18 14:00:00,31.77,31.79,31.73,31.75,20200.0,31.77,31.79,31.73,31.75,20200.0
2010-10-18 14:30:00,31.75,31.75,31.71,31.72,12000.0,31.75,31.75,31.71,31.72,12000.0
2010-10-18 15:00:00,31.72,31.78,31.72,31.76,25200.0,31.72,31.78,31.72,31.76,25200.0
2010-10-18 15:30:00,31.79,31.87,31.77,31.86,46800.0,31.79,31.87,31.77,31.86,46800.0
2010-10-19 09:30:00,31.43,31.56,31.23,31.43,35800.0,31.43,31.56,31.23,31.43,35800.0
2010-10-19 10:00:00,31.39,31.7,31.36,31.63,39600.0,31.39,31.7,31.36,31.63,39600.0
2010-10-19 10:30:00,31.6,31.67,31.5,31.52,51000.0,31.6,31.67,31.5,31.52,51000.0
2010-10-19 11:00:00,31.51,31.63,31.5,31.6,45800.0,31.51,31.63,31.5,31.6,45800.0
2010-10-19 11:30:00,31.59,31.65,31.54,31.63,50200.0,31.59,31.65,31.54,31.63,50200.0
2010-10-19 12:00:00,31.63,31.63,31.54,31.58,53000.0,31.63,31.63,31.54,31.58,53000.0
2010-10-19 12:30:00,31.56,31.59,31.49,31.49,15000.0,31.56,31.59,31.49,31.49,15000.0
2010-10-19 13:00:00,31.5,31.5,31.43,31.43,8000.0,31.5,31.5,31.43,31.43,8000.0
2010-10-19 13:30:00,31.43,31.43,31.25,31.33,30000.0,31.43,31.43,31.25,31.33,30000.0
2010-10-19 14:00:00,31.3,31.41,31.21,31.3,112400.0,31.3,31.41,31.21,31.3,112400.0
2010-10-19 14:30:00,31.32,31.38,31.21,31.24,80400.0,31.32,31.38,31.21,31.24,80400.0
2010-10-19 15:00:00,31.22,31.29,31.14,31.2,74800.0,31.22,31.29,31.14,31.2,74800.0
2010-10-19 15:30:00,31.2,31.22,31.11,31.2,69600.0,31.2,31.22,31.11,31.2,69600.0
2010-10-20 09:30:00,31.25,31.45,31.25,31.25,37400.0,31.25,31.45,31.25,31.25,37400.0
2010-10-20 10:00:00,31.25,31.33,31.21,31.28,25800.0,31.25,31.33,31.21,31.28,25800.0
2010-10-20 10:30:00,31.29,31.32,31.18,31.24,45600.0,31.29,31.32,31.18,31.24,45600.0
2010-10-20 11:00:00,31.24,31.25,31.17,31.24,31000.0,31.24,31.25,31.17,31.24,31000.0
2010-10-20 11:30:00,31.25,31.28,31.19,31.24,30400.0,31.25,31.28,31.19,31.24,30400.0
2010-10-20 12:00:00,31.24,31.31,31.24,31.28,43400.0,31.24,31.31,31.24,31.28,43400.0
2010-10-20 12:30:00,31.29,31.33,31.18,31.24,54400.0,31.29,31.33,31.18,31.24,54400.0
2010-10-20 13:00:00,31.23,31.35,31.23,31.29,16600.0,31.23,31.35,31.23,31.29,16600.0
2010-10-20 13:30:00,31.3,31.32,31.27,31.28,12000.0,31.3,31.32,31.27,31.28,12000.0
2010-10-20 14:00:00,31.28,31.35,31.22,31.24,28000.0,31.28,31.35,31.22,31.24,28000.0
2010-10-20 14:30:00,31.26,31.32,31.23,31.25,16200.0,31.26,31.32,31.23,31.25,16200.0
2010-10-20 15:00:00,31.25,31.29,31.23,31.25,15200.0,31.25,31.29,31.23,31.25,15200.0
2010-10-20 15:30:00,31.27,31.3,31.21,31.25,56600.0,31.27,31.3,31.21,31.25,56600.0
2010-10-21 09:30:00,31.25,31.42,31.16,31.3,34200.0,31.25,31.42,31.16,31.3,34200.0
2010-10-21 10:00:00,31.3,31.51,31.27,31.34,40600.0,31.3,31.51,31.27,31.34,40600.0
2010-10-21 10:30:00,31.36,31.47,31.36,31.46,35200.0,31.36,31.47,31.36,31.46,35200.0
2010-10-21 11:00:00,31.47,31.53,31.32,31.35,14800.0,31.47,31.53,31.32,31.35,14800.0
2010-10-21 11:30:00,31.36,31.37,31.23,31.36,13800.0,31.36,31.37,31.23,31.36,13800.0
2010-10-21 12:00:00,31.36,31.36,31.3,31.35,7600.0,31.36,31.36,31.3,31.35,7600.0
2010-10-21 12:30:00,31.34,31.34,31.23,31.3,10800.0,31.34,31.34,31.23,31.3,10800.0
2010-10-21 13:00:00,31.31,31.38,31.3,31.34,15200.0,31.31,31.38,31.3,31.34,15200.0
2010-10-21 13:30:00,31.34,31.4,31.13,31.13,73200.0,31.34,31.4,31.13,31.13,73200.0
2010-10-21 14:00:00,31.16,31.25,31.09,31.25,31600.0,31.16,31.25,31.09,31.25,31600.0
2010-10-21 14:30:00,31.25,31.34,31.25,31.28,41200.0,31.25,31.34,31.25,31.28,41200.0
2010-10-21 15:00:00,31.29,31.36,31.23,31.35,88200.0,31.29,31.36,31.23,31.35,88200.0
2010-10-21 15:30:00,31.35,31.38,31.19,31.23,183800.0,31.35,31.38,31.19,31.23,183800.0
2010-10-22 09:30:00,31.4,31.65,31.0,31.11,98000.0,31.4,31.65,31.0,31.11,98000.0
2010-10-22 10:00:00,31.11,31.22,31.08,31.22,29400.0,31.11,31.22,31.08,31.22,29400.0
2010-10-22 10:30:00,31.23,31.34,31.17,31.34,31000.0,31.23,31.34,31.17,31.34,31000.0
2010-10-22 11:00:00,31.3,31.49,31.28,31.46,57200.0,31.3,31.49,31.28,31.46,57200.0
2010-10-22 11:30:00,31.46,31.55,31.28,31.55,53000.0,31.46,31.55,31.28,31.55,53000.0
2010-10-22 12:00:00,31.55,31.59,31.49,31.58,19200.0,31.55,31.59,31.49,31.58,19200.0
2010-10-22 12:30:00,31.62,31.71,31.54,31.7,32000.0,31.62,31.71,31.54,31.7,32000.0
2010-10-22 13:00:00,31.7,31.75,31.61,31.67,50600.0,31.7,31.75,31.61,31.67,50600.0
2010-10-22 13:30:00,31.67,31.72,31.64,31.67,19600.0,31.67,31.72,31.64,31.67,19600.0
2010-10-22 14:00:00,31.66,31.7,31.59,31.64,25800.0,31.66,31.7,31.59,31.64,25800.0
2010-10-22 14:30:00,31.65,31.7,31.58,31.61,30200.0,31.65,31.7,31.58,31.61,30200.0
2010-10-22 15:00:00,31.61,31.68,31.59,31.66,24000.0,31.61,31.68,31.59,31.66,24000.0
2010-10-22 15:30:00,31.67,31.67,31.55,31.61,80400.0,31.67,31.67,31.55,31.61,80400.0
2010-10-25 09:30:00,31.5,31.53,31.06,31.28,170400.0,31.5,31.53,31.06,31.28,170400.0
2010-10-25 10:00:00,31.28,31.37,31.17,31.17,93400.0,31.28,31.37,31.17,31.17,93400.0
2010-10-25 10:30:00,31.17,31.17,30.93,30.96,41000.0,31.17,31.17,30.93,30.96,41000.0
2010-10-25 11:00:00,30.98,31.05,30.85,30.88,61400.0,30.98,31.05,30.85,30.88,61400.0
2010-10-25 11:30:00,30.88,30.99,30.75,30.78,60200.0,30.88,30.99,30.75,30.78,60200.0
2010-10-25 12:00:00,30.78,31.06,30.78,31.03,68200.0,30.78,31.06,30.78,31.03,68200.0
2010-10-25 12:30:00,31.03,31.04,30.79,30.85,52600.0,31.03,31.04,30.79,30.85,52600.0
2010-10-25 13:00:00,30.85,30.97,30.85,30.93,19600.0,30.85,30.97,30.85,30.93,19600.0
2010-10-25 13:30:00,30.95,31.01,30.93,31.0,27200.0,30.95,31.01,30.93,31.0,27200.0
2010-10-25 14:00:00,31.0,31.04,30.93,31.01,43800.0,31.0,31.04,30.93,31.01,43800.0
2010-10-25 14:30:00,31.01,31.11,30.92,30.95,37800.0,31.01,31.11,30.92,30.95,37800.0
2010-10-25 15:00:00,30.95,31.0,30.94,30.96,36000.0,30.95,31.0,30.94,30.96,36000.0
2010-10-25 15:30:00,30.96,30.97,30.79,30.79,80800.0,30.96,30.97,30.79,30.79,80800.0
2010-10-26 09:30:00,30.57,30.79,30.57,30.72,73400.0,30.57,30.79,30.57,30.72,73400.0
2010-10-26 10:00:00,30.71,30.97,30.68,30.86,51800.0,30.71,30.97,30.68,30.86,51800.0
2010-10-26 10:30:00,30.86,31.0,30.85,30.96,53200.0,30.86,31.0,30.85,30.96,53200.0
2010-10-26 11:00:00,30.98,31.02,30.86,30.94,30400.0,30.98,31.02,30.86,30.94,30400.0
2010-10-26 11:30:00,30.96,30.99,30.92,30.97,18600.0,30.96,30.99,30.92,30.97,18600.0
2010-10-26 12:00:00,30.99,31.0,30.88,30.91,23800.0,30.99,31.0,30.88,30.91,23800.0
2010-10-26 12:30:00,30.93,30.95,30.85,30.86,20200.0,30.93,30.95,30.85,30.86,20200.0
2010-10-26 13:00:00,30.87,30.87,30.77,30.8,36200.0,30.87,30.87,30.77,30.8,36200.0
2010-10-26 13:30:00,30.8,30.82,30.7,30.71,13000.0,30.8,30.82,30.7,30.71,13000.0
2010-10-26 14:00:00,30.72,30.74,30.57,30.64,57600.0,30.72,30.74,30.57,30.64,57600.0
2010-10-26 14:30:00,30.63,30.65,30.55,30.59,67600.0,30.63,30.65,30.55,30.59,67600.0
2010-10-26 15:00:00,30.58,30.73,30.58,30.66,44000.0,30.58,30.73,30.58,30.66,44000.0
2010-10-26 15:30:00,30.64,30.69,30.5,30.5,144800.0,30.64,30.69,30.5,30.5,144800.0
2010-10-27 09:30:00,30.35,30.54,30.21,30.24,39400.0,30.35,30.54,30.21,30.24,39400.0
2010-10-27 10:00:00,30.25,30.31,30.14,30.25,51600.0,30.25,30.31,30.14,30.25,51600.0
2010-10-27 10:30:00,30.23,30.28,30.17,30.17,36200.0,30.23,30.28,30.17,30.17,36200.0
2010-10-27 11:00:00,30.17,30.2,30.11,30.13,26000.0,30.17,30.2,30.11,30.13,26000.0
2010-10-27 11:30:00,30.13,30.18,30.11,30.15,9000.0,30.13,30.18,30.11,30.15,9000.0
2010-10-27 12:00:00,30.14,30.18,30.12,30.12,8800.0,30.14,30.18,30.12,30.12,8800.0
2010-10-27 12:30:00,30.13,30.16,30.06,30.06,41800.0,30.13,30.16,30.06,30.06,41800.0
2010-10-27 13:00:00,30.07,30.11,30.05,30.11,18800.0,30.07,30.11,30.05,30.11,18800.0
2010-10-27 13:30:00,30.11,30.15,30.08,30.11,18200.0,30.11,30.15,30.08,30.11,18200.0
2010-10-27 14:00:00,30.11,30.16,30.08,30.08,38800.0,30.11,30.16,30.08,30.08,38800.0
2010-10-27 14:30:00,30.1,30.16,30.08,30.13,40600.0,30.1,30.16,30.08,30.13,40600.0
2010-10-27 15:00:00,30.13,30.16,30.08,30.16,58800.0,30.13,30.16,30.08,30.16,58800.0
2010-10-27 15:30:00,30.16,30.21,30.11,30.15,128600.0,30.16,30.21,30.11,30.15,128600.0
2010-10-28 09:30:00,30.38,30.5,30.36,30.47,23400.0,30.38,30.5,30.36,30.47,23400.0
2010-10-28 10:00:00,30.47,30.49,30.36,30.4,19400.0,30.47,30.49,30.36,30.4,19400.0
2010-10-28 10:30:00,30.4,30.41,30.34,30.38,13000.0,30.4,30.41,30.34,30.38,13000.0
2010-10-28 11:00:00,30.38,30.43,30.36,30.38,17000.0,30.38,30.43,30.36,30.38,17000.0
2010-10-28 11:30:00,30.35,30.35,30.22,30.22,7600.0,30.35,30.35,30.22,30.22,7600.0
2010-10-28 12:00:00,30.22,30.27,30.13,30.16,9000.0,30.22,30.27,30.13,30.16,9000.0
2010-10-28 12:30:00,30.16,30.19,30.15,30.15,8000.0,30.16,30.19,30.15,30.15,8000.0
2010-10-28 13:00:00,30.15,30.28,30.13,30.18,8400.0,30.15,30.28,30.13,30.18,8400.0
2010-10-28 13:30:00,30.2,30.22,30.13,30.15,19000.0,30.2,30.22,30.13,30.15,19000.0
2010-10-28 14:00:00,30.15,30.2,30.08,30.13,21400.0,30.15,30.2,30.08,30.13,21400.0
2010-10-28 14:30:00,30.14,30.16,30.11,30.15,12800.0,30.14,30.16,30.11,30.15,12800.0
2010-10-28 15:00:00,30.16,30.23,30.13,30.17,30200.0,30.16,30.23,30.13,30.17,30200.0
2010-10-28 15:30:00,30.18,30.27,30.17,30.25,43400.0,30.18,30.27,30.17,30.25,43400.0
2010-10-29 09:30:00,30.06,30.24,30.0,30.0,31200.0,30.06,30.24,30.0,30.0,31200.0
2010-10-29 10:00:00,30.0,30.15,30.0,30.08,22400.0,30.0,30.15,30.0,30.08,22400.0
2010-10-29 10:30:00,30.07,30.08,29.98,29.99,37800.0,30.07,30.08,29.98,29.99,37800.0
2010-10-29 11:00:00,29.99,30.0,29.96,29.98,30200.0,29.99,30.0,29.96,29.98,30200.0
2010-10-29 11:30:00,29.98,30.01,29.96,29.98,31200.0,29.98,30.01,29.96,29.98,31200.0
2010-10-29 12:00:00,30.0,30.0,29.98,29.98,12600.0,30.0,30.0,29.98,29.98,12600.0
2010-10-29 12:30:00,29.98,30.01,29.96,30.0,15400.0,29.98,30.01,29.96,30.0,15400.0
2010-10-29 13:00:00,29.99,30.0,29.92,29.97,13400.0,29.99,30.0,29.92,29.97,13400.0
2010-10-29 13:30:00,29.99,30.06,29.96,30.03,16000.0,29.99,30.06,29.96,30.03,16000.0
2010-10-29 14:00:00,30.0,30.07,29.98,30.04,13800.0,30.0,30.07,29.98,30.04,13800.0
2010-10-29 14:30:00,30.04,30.05,29.97,30.0,19200.0,30.04,30.05,29.97,30.0,19200.0
2010-10-29 15:00:00,30.0,30.06,30.0,30.0,24800.0,30.0,30.06,30.0,30.0,24800.0
2010-10-29 15:30:00,30.0,30.1,29.98,29.98,81400.0,30.0,30.1,29.98,29.98,81400.0
2010-11-01 09:30:00,30.08,30.19,29.97,30.19,20200.0,30.08,30.19,29.97,30.19,20200.0
2010-11-01 10:00:00,30.19,30.28,30.17,30.22,62800.0,30.19,30.28,30.17,30.22,62800.0
2010-11-01 10:30:00,30.21,30.33,30.2,30.31,47000.0,30.21,30.33,30.2,30.31,47000.0
2010-11-01 11:00:00,30.24,30.26,30.17,30.21,37600.0,30.24,30.26,30.17,30.21,37600.0
2010-11-01 11:30:00,30.21,30.21,30.11,30.18,45000.0,30.21,30.21,30.11,30.18,45000.0
2010-11-01 12:00:00,30.19,30.28,30.14,30.2,24000.0,30.19,30.28,30.14,30.2,24000.0
2010-11-01 12:30:00,30.2,30.22,30.13,30.16,17800.0,30.2,30.22,30.13,30.16,17800.0
2010-11-01 13:00:00,30.15,30.25,30.13,30.2,12800.0,30.15,30.25,30.13,30.2,12800.0
2010-11-01 13:30:00,30.2,30.22,30.11,30.13,14200.0,30.2,30.22,30.11,30.13,14200.0
2010-11-01 14:00:00,30.13,30.15,30.04,30.04,20800.0,30.13,30.15,30.04,30.04,20800.0
2010-11-01 14:30:00,30.03,30.09,29.91,29.93,25600.0,30.03,30.09,29.91,29.93,25600.0
2010-11-01 15:00:00,29.93,29.98,29.83,29.96,62800.0,29.93,29.98,29.83,29.96,62800.0
2010-11-01 15:30:00,29.96,30.1,29.96,30.1,88400.0,29.96,30.1,29.96,30.1,88400.0
2010-11-02 09:30:00,30.24,30.5,30.24,30.42,16200.0,30.24,30.5,30.24,30.42,16200.0
2010-11-02 10:00:00,30.42,30.43,30.35,30.37,16800.0,30.42,30.43,30.35,30.37,16800.0
2010-11-02 10:30:00,30.38,30.39,30.3,30.39,21200.0,30.38,30.39,30.3,30.39,21200.0
2010-11-02 11:00:00,30.39,30.49,30.38,30.43,16000.0,30.39,30.49,30.38,30.43,16000.0
2010-11-02 11:30:00,30.43,30.45,30.39,30.42,8200.0,30.43,30.45,30.39,30.42,8200.0
2010-11-02 12:00:00,30.39,30.43,30.36,30.37,10000.0,30.39,30.43,30.36,30.37,10000.0
2010-11-02 12:30:00,30.36,30.37,30.3,30.33,10200.0,30.36,30.37,30.3,30.33,10200.0
2010-11-02 13:00:00,30.34,30.34,30.23,30.23,20600.0,30.34,30.34,30.23,30.23,20600.0
2010-11-02 13:30:00,30.24,30.28,30.21,30.21,54800.0,30.24,30.28,30.21,30.21,54800.0
2010-11-02 14:00:00,30.22,30.24,30.11,30.15,32600.0,30.22,30.24,30.11,30.15,32600.0
2010-11-02 14:30:00,30.16,30.2,30.15,30.2,6000.0,30.16,30.2,30.15,30.2,6000.0
2010-11-02 15:00:00,30.18,30.2,30.13,30.15,38200.0,30.18,30.2,30.13,30.15,38200.0
2010-11-02 15:30:00,30.17,30.18,30.02,30.02,93400.0,30.17,30.18,30.02,30.02,93400.0
2010-11-03 09:30:00,30.02,30.38,30.02,30.27,27000.0,30.02,30.38,30.02,30.27,27000.0
2010-11-03 10:00:00,30.3,30.52,30.3,30.43,30400.0,30.3,30.52,30.3,30.43,30400.0
2010-11-03 10:30:00,30.43,30.47,30.4,30.4,22800.0,30.43,30.47,30.4,30.4,22800.0
2010-11-03 11:00:00,30.4,30.4,30.29,30.35,12600.0,30.4,30.4,30.29,30.35,12600.0
2010-11-03 11:30:00,30.34,30.36,30.29,30.33,16200.0,30.34,30.36,30.29,30.33,16200.0
2010-11-03 12:00:00,30.35,30.35,30.25,30.31,16600.0,30.35,30.35,30.25,30.31,16600.0
2010-11-03 12:30:00,30.31,30.35,30.3,30.34,11400.0,30.31,30.35,30.3,30.34,11400.0
2010-11-03 13:00:00,30.34,30.38,30.3,30.37,20200.0,30.34,30.38,30.3,30.37,20200.0
2010-11-03 13:30:00,30.37,30.41,30.36,30.39,14400.0,30.37,30.41,30.36,30.39,14400.0
2010-11-03 14:00:00,30.4,30.5,30.27,30.27,29000.0,30.4,30.5,30.27,30.27,29000.0
2010-11-03 14:30:00,30.27,30.49,30.25,30.44,31000.0,30.27,30.49,30.25,30.44,31000.0
2010-11-03 15:00:00,30.45,30.54,30.39,30.43,37600.0,30.45,30.54,30.39,30.43,37600.0
2010-11-03 15:30:00,30.45,30.46,30.37,30.43,36200.0,30.45,30.46,30.37,30.43,36200.0
2010-11-04 09:30:00,30.81,31.45,30.63,30.82,60400.0,30.81,31.45,30.63,30.82,60400.0
2010-11-04 10:00:00,30.81,30.83,30.63,30.79,23000.0,30.81,30.83,30.63,30.79,23000.0
2010-11-04 10:30:00,30.79,30.95,30.69,30.86,40600.0,30.79,30.95,30.69,30.86,40600.0
2010-11-04 11:00:00,30.88,30.93,30.85,30.88,31400.0,30.88,30.93,30.85,30.88,31400.0
2010-11-04 11:30:00,30.89,30.92,30.83,30.85,26200.0,30.89,30.92,30.83,30.85,26200.0
2010-11-04 12:00:00,30.86,30.93,30.85,30.85,32400.0,30.86,30.93,30.85,30.85,32400.0
2010-11-04 12:30:00,30.86,30.93,30.86,30.91,24200.0,30.86,30.93,30.86,30.91,24200.0
2010-11-04 13:00:00,30.91,30.93,30.84,30.84,22200.0,30.91,30.93,30.84,30.84,22200.0
2010-11-04 13:30:00,30.86,30.9,30.81,30.85,21200.0,30.86,30.9,30.81,30.85,21200.0
2010-11-04 14:00:00,30.84,30.86,30.75,30.78,38400.0,30.84,30.86,30.75,30.78,38400.0
2010-11-04 14:30:00,30.79,30.8,30.7,30.73,84400.0,30.79,30.8,30.7,30.73,84400.0
2010-11-04 15:00:00,30.73,30.8,30.65,30.77,82000.0,30.73,30.8,30.65,30.77,82000.0
2010-11-04 15:30:00,30.77,30.91,30.74,30.88,186400.0,30.77,30.91,30.74,30.88,186400.0
2010-11-05 09:30:00,30.79,30.92,30.5,30.86,42000.0,30.79,30.92,30.5,30.86,42000.0
2010-11-05 10:00:00,30.86,30.91,30.74,30.82,23600.0,30.86,30.91,30.74,30.82,23600.0
2010-11-05 10:30:00,30.82,30.84,30.74,30.81,13200.0,30.82,30.84,30.74,30.81,13200.0
2010-11-05 11:00:00,30.81,30.91,30.8,30.82,32200.0,30.81,30.91,30.8,30.82,32200.0
2010-11-05 11:30:00,30.84,30.84,30.73,30.77,18200.0,30.84,30.84,30.73,30.77,18200.0
2010-11-05 12:00:00,30.77,30.77,30.64,30.67,17400.0,30.77,30.77,30.64,30.67,17400.0
2010-11-05 12:30:00,30.67,30.79,30.67,30.79,36800.0,30.67,30.79,30.67,30.79,36800.0
2010-11-05 13:00:00,30.78,30.83,30.73,30.74,22400.0,30.78,30.83,30.73,30.74,22400.0
2010-11-05 13:30:00,30.74,30.75,30.68,30.74,17800.0,30.74,30.75,30.68,30.74,17800.0
2010-11-05 14:00:00,30.75,30.75,30.6,30.75,57600.0,30.75,30.75,30.6,30.75,57600.0
2010-11-05 14:30:00,30.76,30.83,30.76,30.8,16600.0,30.76,30.83,30.76,30.8,16600.0
2010-11-05 15:00:00,30.8,30.82,30.77,30.82,22600.0,30.8,30.82,30.77,30.82,22600.0
2010-11-05 15:30:00,30.82,30.9,30.8,30.9,70800.0,30.82,30.9,30.8,30.9,70800.0
2010-11-08 09:30:00,30.69,31.02,30.68,31.0,37400.0,30.69,31.02,30.68,31.0,37400.0
2010-11-08 10:00:00,31.03,31.12,31.02,31.09,22000.0,31.03,31.12,31.02,31.09,22000.0
2010-11-08 10:30:00,31.09,31.09,30.92,30.92,9000.0,31.09,31.09,30.92,30.92,9000.0
2010-11-08 11:00:00,30.93,31.07,30.92,31.07,12800.0,30.93,31.07,30.92,31.07,12800.0
2010-11-08 11:30:00,31.07,31.25,31.05,31.22,24800.0,31.07,31.25,31.05,31.22,24800.0
2010-11-08 12:00:00,31.21,31.3,31.18,31.29,25800.0,31.21,31.3,31.18,31.29,25800.0
2010-11-08 12:30:00,31.28,31.28,31.18,31.24,12000.0,31.28,31.28,31.18,31.24,12000.0
2010-11-08 13:00:00,31.25,31.29,31.2,31.29,17400.0,31.25,31.29,31.2,31.29,17400.0
2010-11-08 13:30:00,31.28,31.28,31.23,31.24,29800.0,31.28,31.28,31.23,31.24,29800.0
2010-11-08 14:00:00,31.25,31.3,31.25,31.29,20200.0,31.25,31.3,31.25,31.29,20200.0
2010-11-08 14:30:00,31.3,31.3,31.24,31.25,25800.0,31.3,31.3,31.24,31.25,25800.0
2010-11-08 15:00:00,31.24,31.27,31.21,31.27,71200.0,31.24,31.27,31.21,31.27,71200.0
2010-11-08 15:30:00,31.25,31.34,31.24,31.34,112400.0,31.25,31.34,31.24,31.34,112400.0
2010-11-09 09:30:00,31.4,31.45,31.3,31.4,38200.0,31.4,31.45,31.3,31.4,38200.0
2010-11-09 10:00:00,31.4,31.53,31.38,31.5,37000.0,31.4,31.53,31.38,31.5,37000.0
2010-11-09 10:30:00,31.5,31.52,31.42,31.42,36000.0,31.5,31.52,31.42,31.42,36000.0
2010-11-09 11:00:00,31.43,31.52,31.42,31.51,29400.0,31.43,31.52,31.42,31.51,29400.0
2010-11-09 11:30:00,31.5,31.54,31.4,31.41,10200.0,31.5,31.54,31.4,31.41,10200.0
2010-11-09 12:00:00,31.41,31.45,31.37,31.42,16200.0,31.41,31.45,31.37,31.42,16200.0
2010-11-09 12:30:00,31.42,31.43,31.36,31.42,27200.0,31.42,31.43,31.36,31.42,27200.0
2010-11-09 13:00:00,31.4,31.5,31.39,31.4,17000.0,31.4,31.5,31.39,31.4,17000.0
2010-11-09 13:30:00,31.41,31.49,31.4,31.47,45400.0,31.41,31.49,31.4,31.47,45400.0
2010-11-09 14:00:00,31.48,31.55,31.43,31.5,34000.0,31.48,31.55,31.43,31.5,34000.0
2010-11-09 14:30:00,31.51,31.53,31.46,31.5,29400.0,31.51,31.53,31.46,31.5,29400.0
2010-11-09 15:00:00,31.5,31.5,31.38,31.41,40800.0,31.5,31.5,31.38,31.41,40800.0
2010-11-09 15:30:00,31.41,31.48,31.31,31.48,184600.0,31.41,31.48,31.31,31.48,184600.0
2010-11-10 09:30:00,31.34,31.5,31.27,31.36,40000.0,31.34,31.5,31.27,31.36,40000.0
2010-11-10 10:00:00,31.33,31.4,31.31,31.31,36400.0,31.33,31.4,31.31,31.31,36400.0
2010-11-10 10:30:00,31.35,31.48,31.35,31.45,17200.0,31.35,31.48,31.35,31.45,17200.0
2010-11-10 11:00:00,31.43,31.5,31.35,31.41,13000.0,31.43,31.5,31.35,31.41,13000.0
2010-11-10 11:30:00,31.43,31.57,31.43,31.55,15400.0,31.43,31.57,31.43,31.55,15400.0
2010-11-10 12:00:00,31.56,31.72,31.55,31.7,40800.0,31.56,31.72,31.55,31.7,40800.0
2010-11-10 12:30:00,31.7,31.79,31.7,31.77,27600.0,31.7,31.79,31.7,31.77,27600.0
2010-11-10 13:00:00,31.78,31.87,31.74,31.83,23000.0,31.78,31.87,31.74,31.83,23000.0
2010-11-10 13:30:00,31.88,31.97,31.81,31.94,49600.0,31.88,31.97,31.81,31.94,49600.0
2010-11-10 14:00:00,31.95,32.07,31.93,32.05,59000.0,31.95,32.07,31.93,32.05,59000.0
2010-11-10 14:30:00,32.06,32.06,31.98,32.01,51400.0,32.06,32.06,31.98,32.01,51400.0
2010-11-10 15:00:00,32.0,32.07,31.95,32.0,65800.0,32.0,32.07,31.95,32.0,65800.0
2010-11-10 15:30:00,32.01,32.19,31.99,32.18,119800.0,32.01,32.19,31.99,32.18,119800.0
2010-11-11 09:30:00,31.85,32.05,31.8,32.05,37600.0,31.85,32.05,31.8,32.05,37600.0
2010-11-11 10:00:00,32.01,32.17,32.01,32.09,19400.0,32.01,32.17,32.01,32.09,19400.0
2010-11-11 10:30:00,32.05,32.09,31.96,32.04,10800.0,32.05,32.09,31.96,32.04,10800.0
2010-11-11 11:00:00,32.08,32.09,31.95,31.97,10400.0,32.08,32.09,31.95,31.97,10400.0
2010-11-11 11:30:00,31.98,32.05,31.94,32.02,11800.0,31.98,32.05,31.94,32.02,11800.0
2010-11-11 12:00:00,32.02,32.08,32.01,32.02,7000.0,32.02,32.08,32.01,32.02,7000.0
2010-11-11 12:30:00,32.1,32.1,32.0,32.05,47000.0,32.1,32.1,32.0,32.05,47000.0
2010-11-11 13:00:00,32.07,32.1,32.02,32.05,6800.0,32.07,32.1,32.02,32.05,6800.0
2010-11-11 13:30:00,32.03,32.1,32.03,32.05,21400.0,32.03,32.1,32.03,32.05,21400.0
2010-11-11 14:00:00,32.05,32.05,31.98,32.01,10200.0,32.05,32.05,31.98,32.01,10200.0
2010-11-11 14:30:00,32.01,32.06,32.01,32.02,14000.0,32.01,32.06,32.01,32.02,14000.0
2010-11-11 15:00:00,32.04,32.04,31.98,32.02,18800.0,32.04,32.04,31.98,32.02,18800.0
2010-11-11 15:30:00,32.0,32.06,31.93,31.98,106800.0,32.0,32.06,31.93,31.98,106800.0
2010-11-12 09:30:00,31.75,31.93,31.75,31.93,12200.0,31.75,31.93,31.75,31.93,12200.0
2010-11-12 10:00:00,31.92,31.93,31.81,31.88,9400.0,31.92,31.93,31.81,31.88,9400.0
2010-11-12 10:30:00,31.86,31.86,31.66,31.67,17400.0,31.86,31.86,31.66,31.67,17400.0
2010-11-12 11:00:00,31.68,31.68,31.61,31.63,25800.0,31.68,31.68,31.61,31.63,25800.0
2010-11-12 11:30:00,31.62,31.68,31.59,31.63,14800.0,31.62,31.68,31.59,31.63,14800.0
2010-11-12 12:00:00,31.63,31.65,31.56,31.58,15200.0,31.63,31.65,31.56,31.58,15200.0
2010-11-12 12:30:00,31.57,31.63,31.5,31.53,25600.0,31.57,31.63,31.5,31.53,25600.0
2010-11-12 13:00:00,31.54,31.6,31.5,31.6,38800.0,31.54,31.6,31.5,31.6,38800.0
2010-11-12 13:30:00,31.6,31.66,31.59,31.62,15400.0,31.6,31.66,31.59,31.62,15400.0
2010-11-12 14:00:00,31.61,31.68,31.46,31.64,49800.0,31.61,31.68,31.46,31.64,49800.0
2010-11-12 14:30:00,31.64,31.71,31.61,31.63,28200.0,31.64,31.71,31.61,31.63,28200.0
2010-11-12 15:00:00,31.63,31.71,31.63,31.66,45800.0,31.63,31.71,31.63,31.66,45800.0
2010-11-12 15:30:00,31.66,31.7,31.55,31.55,76600.0,31.66,31.7,31.55,31.55,76600.0
2010-11-15 09:30:00,31.62,31.8,31.43,31.69,13600.0,31.62,31.8,31.43,31.69,13600.0
2010-11-15 10:00:00,31.68,31.89,31.65,31.86,22400.0,31.68,31.89,31.65,31.86,22400.0
2010-11-15 10:30:00,31.86,31.97,31.85,31.85,19600.0,31.86,31.97,31.85,31.85,19600.0
2010-11-15 11:00:00,31.88,31.91,31.81,31.85,10400.0,31.88,31.91,31.81,31.85,10400.0
2010-11-15 11:30:00,31.86,32.0,31.86,32.0,18000.0,31.86,32.0,31.86,32.0,18000.0
2010-11-15 12:00:00,32.0,32.0,31.75,31.83,11400.0,32.0,32.0,31.75,31.83,11400.0
2010-11-15 12:30:00,31.85,31.92,31.85,31.88,8800.0,31.85,31.92,31.85,31.88,8800.0
2010-11-15 13:00:00,31.88,31.92,31.85,31.86,8600.0,31.88,31.92,31.85,31.86,8600.0
2010-11-15 13:30:00,31.86,31.98,31.86,31.93,15400.0,31.86,31.98,31.86,31.93,15400.0
2010-11-15 14:00:00,31.93,32.0,31.87,31.9,28600.0,31.93,32.0,31.87,31.9,28600.0
2010-11-15 14:30:00,31.93,32.08,31.88,32.01,22200.0,31.93,32.08,31.88,32.01,22200.0
2010-11-15 15:00:00,32.0,32.01,31.85,31.88,45000.0,32.0,32.01,31.85,31.88,45000.0
2010-11-15 15:30:00,31.88,31.93,31.79,31.79,63000.0,31.88,31.93,31.79,31.79,63000.0
2010-11-16 09:30:00,31.6,31.66,31.32,31.46,86600.0,31.6,31.66,31.32,31.46,86600.0
2010-11-16 10:00:00,31.49,31.64,31.44,31.52,26400.0,31.49,31.64,31.44,31.52,26400.0
2010-11-16 10:30:00,31.52,31.56,31.33,31.49,75800.0,31.52,31.56,31.33,31.49,75800.0
2010-11-16 11:00:00,31.5,31.53,31.33,31.38,64200.0,31.5,31.53,31.33,31.38,64200.0
2010-11-16 11:30:00,31.36,31.49,31.33,31.45,56800.0,31.36,31.49,31.33,31.45,56800.0
2010-11-16 12:00:00,31.45,31.54,31.38,31.54,46000.0,31.45,31.54,31.38,31.54,46000.0
2010-11-16 12:30:00,31.5,31.58,31.46,31.56,19600.0,31.5,31.58,31.46,31.56,19600.0
2010-11-16 13:00:00,31.57,31.58,31.48,31.52,17000.0,31.57,31.58,31.48,31.52,17000.0
2010-11-16 13:30:00,31.54,31.55,31.49,31.52,18000.0,31.54,31.55,31.49,31.52,18000.0
2010-11-16 14:00:00,31.52,31.54,31.46,31.5,25600.0,31.52,31.54,31.46,31.5,25600.0
2010-11-16 14:30:00,31.49,31.54,31.46,31.52,25000.0,31.49,31.54,31.46,31.52,25000.0
2010-11-16 15:00:00,31.53,31.53,31.38,31.43,58200.0,31.53,31.53,31.38,31.43,58200.0
2010-11-16 15:30:00,31.43,31.61,31.42,31.61,84600.0,31.43,31.61,31.42,31.61,84600.0
2010-11-17 09:30:00,31.58,31.93,31.47,31.72,74600.0,31.58,31.93,31.47,31.72,74600.0
2010-11-17 10:00:00,31.74,31.81,31.56,31.59,32600.0,31.74,31.81,31.56,31.59,32600.0
2010-11-17 10:30:00,31.6,31.69,31.47,31.5,28800.0,31.6,31.69,31.47,31.5,28800.0
2010-11-17 11:00:00,31.51,31.57,31.3,31.57,239600.0,31.51,31.57,31.3,31.57,239600.0
2010-11-17 11:30:00,31.58,31.8,31.56,31.73,20400.0,31.58,31.8,31.56,31.73,20400.0
2010-11-17 12:00:00,31.73,31.74,31.61,31.68,10000.0,31.73,31.74,31.61,31.68,10000.0
2010-11-17 12:30:00,31.68,31.68,31.59,31.65,9200.0,31.68,31.68,31.59,31.65,9200.0
2010-11-17 13:00:00,31.62,31.71,31.61,31.68,9600.0,31.62,31.71,31.61,31.68,9600.0
2010-11-17 13:30:00,31.7,31.8,31.65,31.78,18400.0,31.7,31.8,31.65,31.78,18400.0
2010-11-17 14:00:00,31.76,31.82,31.72,31.8,18000.0,31.76,31.82,31.72,31.8,18000.0
2010-11-17 14:30:00,31.79,31.81,31.7,31.72,16400.0,31.79,31.81,31.7,31.72,16400.0
2010-11-17 15:00:00,31.74,31.74,31.6,31.62,19000.0,31.74,31.74,31.6,31.62,19000.0
2010-11-17 15:30:00,31.62,31.75,31.62,31.75,44400.0,31.62,31.75,31.62,31.75,44400.0
2010-11-18 09:30:00,32.11,32.35,32.03,32.18,23600.0,32.11,32.35,32.03,32.18,23600.0
2010-11-18 10:00:00,32.19,32.59,32.19,32.58,50200.0,32.19,32.59,32.19,32.58,50200.0
2010-11-18 10:30:00,32.58,32.58,32.45,32.49,20400.0,32.58,32.58,32.45,32.49,20400.0
2010-11-18 11:00:00,32.49,32.51,32.36,32.41,15400.0,32.49,32.51,32.36,32.41,15400.0
2010-11-18 11:30:00,32.41,32.42,32.35,32.38,8000.0,32.41,32.42,32.35,32.38,8000.0
2010-11-18 12:00:00,32.38,32.46,32.38,32.45,9800.0,32.38,32.46,32.38,32.45,9800.0
2010-11-18 12:30:00,32.45,32.46,32.33,32.34,23400.0,32.45,32.46,32.33,32.34,23400.0
2010-11-18 13:00:00,32.34,32.34,32.29,32.29,5600.0,32.34,32.34,32.29,32.29,5600.0
2010-11-18 13:30:00,32.27,32.31,32.25,32.28,6800.0,32.27,32.31,32.25,32.28,6800.0
2010-11-18 14:00:00,32.29,32.34,32.26,32.27,10400.0,32.29,32.34,32.26,32.27,10400.0
2010-11-18 14:30:00,32.27,32.33,32.25,32.3,18600.0,32.27,32.33,32.25,32.3,18600.0
2010-11-18 15:00:00,32.32,32.34,32.22,32.27,9400.0,32.32,32.34,32.22,32.27,9400.0
2010-11-18 15:30:00,32.27,32.29,32.17,32.22,41800.0,32.27,32.29,32.17,32.22,41800.0
2010-11-19 09:30:00,32.25,32.42,32.06,32.21,9600.0,32.25,32.42,32.06,32.21,9600.0
2010-11-19 10:00:00,32.21,32.26,32.17,32.25,24400.0,32.21,32.26,32.17,32.25,24400.0
2010-11-19 10:30:00,32.24,32.26,32.17,32.17,22400.0,32.24,32.26,32.17,32.17,22400.0
2010-11-19 11:00:00,32.21,32.29,32.16,32.2,17000.0,32.21,32.29,32.16,32.2,17000.0
2010-11-19 11:30:00,32.26,32.26,32.13,32.13,15600.0,32.26,32.26,32.13,32.13,15600.0
2010-11-19 12:00:00,32.15,32.17,32.1,32.11,8000.0,32.15,32.17,32.1,32.11,8000.0
2010-11-19 12:30:00,32.09,32.14,32.06,32.13,10000.0,32.09,32.14,32.06,32.13,10000.0
2010-11-19 13:00:00,32.15,32.19,32.12,32.18,12000.0,32.15,32.19,32.12,32.18,12000.0
2010-11-19 13:30:00,32.19,32.25,32.18,32.24,13200.0,32.19,32.25,32.18,32.24,13200.0
2010-11-19 14:00:00,32.24,32.29,32.21,32.27,12000.0,32.24,32.29,32.21,32.27,12000.0
2010-11-19 14:30:00,32.27,32.37,32.27,32.27,13800.0,32.27,32.37,32.27,32.27,13800.0
2010-11-19 15:00:00,32.26,32.3,32.24,32.24,16800.0,32.26,32.3,32.24,32.24,16800.0
2010-11-19 15:30:00,32.24,32.29,32.21,32.27,37600.0,32.24,32.29,32.21,32.27,37600.0
2010-11-22 09:30:00,32.06,32.2,32.0,32.2,28600.0,32.06,32.2,32.0,32.2,28600.0
2010-11-22 10:00:00,32.19,32.29,32.17,32.18,20200.0,32.19,32.29,32.17,32.18,20200.0
2010-11-22 10:30:00,32.13,32.13,32.0,32.02,11800.0,32.13,32.13,32.0,32.02,11800.0
2010-11-22 11:00:00,32.0,32.02,31.95,32.0,12200.0,32.0,32.02,31.95,32.0,12200.0
2010-11-22 11:30:00,32.0,32.07,31.98,32.05,5800.0,32.0,32.07,31.98,32.05,5800.0
2010-11-22 12:00:00,32.02,32.02,31.79,31.79,28600.0,32.02,32.02,31.79,31.79,28600.0
2010-11-22 12:30:00,31.8,31.81,31.75,31.8,19200.0,31.8,31.81,31.75,31.8,19200.0
2010-11-22 13:00:00,31.78,31.86,31.77,31.86,8800.0,31.78,31.86,31.77,31.86,8800.0
2010-11-22 13:30:00,31.86,31.95,31.83,31.89,16200.0,31.86,31.95,31.83,31.89,16200.0
2010-11-22 14:00:00,31.91,32.06,31.91,32.05,24600.0,31.91,32.06,31.91,32.05,24600.0
2010-11-22 14:30:00,32.03,32.18,32.03,32.16,33400.0,32.03,32.18,32.03,32.16,33400.0
2010-11-22 15:00:00,32.16,32.19,32.09,32.1,34600.0,32.16,32.19,32.09,32.1,34600.0
2010-11-22 15:30:00,32.12,32.27,32.1,32.17,50200.0,32.12,32.27,32.1,32.17,50200.0
2010-11-23 09:30:00,31.95,32.27,31.75,32.06,77400.0,31.95,32.27,31.75,32.06,77400.0
2010-11-23 10:00:00,32.02,32.13,31.99,32.04,25200.0,32.02,32.13,31.99,32.04,25200.0
2010-11-23 10:30:00,32.1,32.15,32.01,32.09,12200.0,32.1,32.15,32.01,32.09,12200.0
2010-11-23 11:00:00,32.07,32.1,31.99,32.0,27400.0,32.07,32.1,31.99,32.0,27400.0
2010-11-23 11:30:00,31.96,32.13,31.95,32.09,26800.0,31.96,32.13,31.95,32.09,26800.0
2010-11-23 12:00:00,32.09,32.13,32.02,32.08,7000.0,32.09,32.13,32.02,32.08,7000.0
2010-11-23 12:30:00,32.09,32.27,32.07,32.25,15000.0,32.09,32.27,32.07,32.25,15000.0
2010-11-23 13:00:00,32.26,32.26,32.16,32.16,13000.0,32.26,32.26,32.16,32.16,13000.0
2010-11-23 13:30:00,32.2,32.27,32.15,32.2,15000.0,32.2,32.27,32.15,32.2,15000.0
2010-11-23 14:00:00,32.2,32.55,32.2,32.38,132000.0,32.2,32.55,32.2,32.38,132000.0
2010-11-23 14:30:00,32.38,32.44,32.34,32.41,21600.0,32.38,32.44,32.34,32.41,21600.0
2010-11-23 15:00:00,32.41,32.46,32.32,32.4,37200.0,32.41,32.46,32.32,32.4,37200.0
2010-11-23 15:30:00,32.41,32.59,32.34,32.49,157400.0,32.41,32.59,32.34,32.49,157400.0
2010-11-24 09:30:00,32.63,32.85,32.52,32.54,78800.0,32.63,32.85,32.52,32.54,78800.0
2010-11-24 10:00:00,32.52,32.65,32.41,32.64,28600.0,32.52,32.65,32.41,32.64,28600.0
2010-11-24 10:30:00,32.64,32.67,32.57,32.57,24000.0,32.64,32.67,32.57,32.57,24000.0
2010-11-24 11:00:00,32.6,32.71,32.54,32.71,18800.0,32.6,32.71,32.54,32.71,18800.0
2010-11-24 11:30:00,32.73,32.82,32.69,32.73,14000.0,32.73,32.82,32.69,32.73,14000.0
2010-11-24 12:00:00,32.75,32.87,32.74,32.85,20200.0,32.75,32.87,32.74,32.85,20200.0
2010-11-24 12:30:00,32.85,32.87,32.76,32.81,18200.0,32.85,32.87,32.76,32.81,18200.0
2010-11-24 13:00:00,32.8,32.95,32.77,32.95,19200.0,32.8,32.95,32.77,32.95,19200.0
2010-11-24 13:30:00,32.94,32.98,32.9,32.93,12000.0,32.94,32.98,32.9,32.93,12000.0
2010-11-24 14:00:00,32.93,32.93,32.88,32.9,10600.0,32.93,32.93,32.88,32.9,10600.0
2010-11-24 14:30:00,32.9,32.94,32.88,32.9,35200.0,32.9,32.94,32.88,32.9,35200.0
2010-11-24 15:00:00,32.91,32.98,32.89,32.92,25200.0,32.91,32.98,32.89,32.92,25200.0
2010-11-24 15:30:00,32.93,32.94,32.85,32.88,59600.0,32.93,32.94,32.85,32.88,59600.0
2010-11-26 09:30:00,32.63,32.77,32.46,32.51,35400.0,32.63,32.77,32.46,32.51,35400.0
2010-11-26 10:00:00,32.57,32.66,32.57,32.59,32200.0,32.57,32.66,32.57,32.59,32200.0
2010-11-26 10:30:00,32.6,32.61,32.52,32.52,13000.0,32.6,32.61,32.52,32.52,13000.0
2010-11-26 11:00:00,32.54,32.55,32.46,32.49,19600.0,32.54,32.55,32.46,32.49,19600.0
2010-11-26 11:30:00,32.51,32.52,32.36,32.39,25600.0,32.51,32.52,32.36,32.39,25600.0
2010-11-26 12:00:00,32.39,32.54,32.38,32.52,17400.0,32.39,32.54,32.38,32.52,17400.0
2010-11-26 12:30:00,32.55,32.58,32.48,32.48,21800.0,32.55,32.58,32.48,32.48,21800.0
2010-11-29 09:30:00,32.2,32.27,31.88,31.88,28800.0,32.2,32.27,31.88,31.88,28800.0
2010-11-29 10:00:00,31.88,31.89,31.74,31.8,18800.0,31.88,31.89,31.74,31.8,18800.0
2010-11-29 10:30:00,31.79,31.9,31.7,31.7,34200.0,31.79,31.9,31.7,31.7,34200.0
2010-11-29 11:00:00,31.7,31.89,31.7,31.82,88200.0,31.7,31.89,31.7,31.82,88200.0
2010-11-29 11:30:00,31.81,31.84,31.75,31.79,21600.0,31.81,31.84,31.75,31.79,21600.0
2010-11-29 12:00:00,31.8,31.93,31.78,31.93,30800.0,31.8,31.93,31.78,31.93,30800.0
2010-11-29 12:30:00,31.93,32.0,31.93,31.99,13200.0,31.93,32.0,31.93,31.99,13200.0
2010-11-29 13:00:00,31.98,31.99,31.91,31.91,37200.0,31.98,31.99,31.91,31.91,37200.0
2010-11-29 13:30:00,31.93,32.02,31.91,31.93,19800.0,31.93,32.02,31.91,31.93,19800.0
2010-11-29 14:00:00,31.94,32.02,31.92,32.02,15200.0,31.94,32.02,31.92,32.02,15200.0
2010-11-29 14:30:00,32.01,32.08,31.98,32.05,33800.0,32.01,32.08,31.98,32.05,33800.0
2010-11-29 15:00:00,32.07,32.16,32.06,32.15,38800.0,32.07,32.16,32.06,32.15,38800.0
2010-11-29 15:30:00,32.15,32.18,32.04,32.15,116400.0,32.15,32.18,32.04,32.15,116400.0
2010-11-30 09:30:00,31.92,32.07,31.91,32.03,32600.0,31.92,32.07,31.91,32.03,32600.0
2010-11-30 10:00:00,32.12,32.16,31.97,32.08,13400.0,32.12,32.16,31.97,32.08,13400.0
2010-11-30 10:30:00,32.08,32.12,31.96,32.05,12200.0,32.08,32.12,31.96,32.05,12200.0
2010-11-30 11:00:00,32.05,32.12,31.96,32.01,22600.0,32.05,32.12,31.96,32.01,22600.0
2010-11-30 11:30:00,32.01,32.04,31.94,32.03,10800.0,32.01,32.04,31.94,32.03,10800.0
2010-11-30 12:00:00,32.05,32.06,31.98,32.05,23200.0,32.05,32.06,31.98,32.05,23200.0
2010-11-30 12:30:00,32.06,32.11,32.02,32.02,30800.0,32.06,32.11,32.02,32.02,30800.0
2010-11-30 13:00:00,32.04,32.2,32.02,32.17,13400.0,32.04,32.2,32.02,32.17,13400.0
2010-11-30 13:30:00,32.19,32.25,32.19,32.24,15600.0,32.19,32.25,32.19,32.24,15600.0
2010-11-30 14:00:00,32.26,32.31,32.12,32.13,21200.0,32.26,32.31,32.12,32.13,21200.0
2010-11-30 14:30:00,32.15,32.21,32.1,32.16,19800.0,32.15,32.21,32.1,32.16,19800.0
2010-11-30 15:00:00,32.18,32.26,32.14,32.22,27000.0,32.18,32.26,32.14,32.22,27000.0
2010-11-30 15:30:00,32.22,32.26,32.06,32.09,52000.0,32.22,32.26,32.06,32.09,52000.0
2010-12-01 09:30:00,32.44,32.94,32.37,32.93,65200.0,32.44,32.94,32.37,32.93,65200.0
2010-12-01 10:00:00,32.94,33.0,32.82,32.86,28400.0,32.94,33.0,32.82,32.86,28400.0
2010-12-01 10:30:00,32.85,32.88,32.64,32.77,49800.0,32.85,32.88,32.64,32.77,49800.0
2010-12-01 11:00:00,32.77,32.83,32.73,32.75,11200.0,32.77,32.83,32.73,32.75,11200.0
2010-12-01 11:30:00,32.76,32.91,32.76,32.9,18400.0,32.76,32.91,32.76,32.9,18400.0
2010-12-01 12:00:00,32.9,32.94,32.81,32.87,11000.0,32.9,32.94,32.81,32.87,11000.0
2010-12-01 12:30:00,32.9,32.9,32.84,32.9,10000.0,32.9,32.9,32.84,32.9,10000.0
2010-12-01 13:00:00,32.9,32.93,32.79,32.79,10600.0,32.9,32.93,32.79,32.79,10600.0
2010-12-01 13:30:00,32.8,32.84,32.74,32.74,13400.0,32.8,32.84,32.74,32.74,13400.0
2010-12-01 14:00:00,32.76,32.76,32.66,32.69,37200.0,32.76,32.76,32.66,32.69,37200.0
2010-12-01 14:30:00,32.69,32.77,32.68,32.77,23800.0,32.69,32.77,32.68,32.77,23800.0
2010-12-01 15:00:00,32.77,32.85,32.75,32.84,18400.0,32.77,32.85,32.75,32.84,18400.0
2010-12-01 15:30:00,32.82,32.84,32.77,32.83,73600.0,32.82,32.84,32.77,32.83,73600.0
2010-12-02 09:30:00,32.52,33.1,32.52,33.06,47000.0,32.52,33.1,32.52,33.06,47000.0
2010-12-02 10:00:00,33.06,33.14,33.06,33.1,17600.0,33.06,33.14,33.06,33.1,17600.0
2010-12-02 10:30:00,33.09,33.15,32.97,33.13,25600.0,33.09,33.15,32.97,33.13,25600.0
2010-12-02 11:00:00,33.15,33.25,33.15,33.24,25000.0,33.15,33.25,33.15,33.24,25000.0
2010-12-02 11:30:00,33.24,33.25,33.21,33.22,9800.0,33.24,33.25,33.21,33.22,9800.0
2010-12-02 12:00:00,33.23,33.24,33.21,33.23,5400.0,33.23,33.24,33.21,33.23,5400.0
2010-12-02 12:30:00,33.23,33.25,33.2,33.24,8800.0,33.23,33.25,33.2,33.24,8800.0
2010-12-02 13:00:00,33.24,33.25,33.22,33.22,10800.0,33.24,33.25,33.22,33.22,10800.0
2010-12-02 13:30:00,33.22,33.24,33.17,33.18,11200.0,33.22,33.24,33.17,33.18,11200.0
2010-12-02 14:00:00,33.19,33.24,33.18,33.21,9600.0,33.19,33.24,33.18,33.21,9600.0
2010-12-02 14:30:00,33.23,33.23,33.18,33.2,15800.0,33.23,33.23,33.18,33.2,15800.0
2010-12-02 15:00:00,33.21,33.21,33.15,33.18,25000.0,33.21,33.21,33.15,33.18,25000.0
2010-12-02 15:30:00,33.18,33.2,33.12,33.12,53200.0,33.18,33.2,33.12,33.12,53200.0
2010-12-03 09:30:00,32.85,33.24,32.85,33.22,23400.0,32.85,33.24,32.85,33.22,23400.0
2010-12-03 10:00:00,33.22,33.25,33.09,33.13,11800.0,33.22,33.25,33.09,33.13,11800.0
2010-12-03 10:30:00,33.13,33.24,33.1,33.24,13400.0,33.13,33.24,33.1,33.24,13400.0
2010-12-03 11:00:00,33.24,33.25,33.17,33.18,11000.0,33.24,33.25,33.17,33.18,11000.0
2010-12-03 11:30:00,33.18,33.2,33.13,33.18,13400.0,33.18,33.2,33.13,33.18,13400.0
2010-12-03 12:00:00,33.19,33.21,33.13,33.18,10200.0,33.19,33.21,33.13,33.18,10200.0
2010-12-03 12:30:00,33.21,33.31,33.19,33.3,41600.0,33.21,33.31,33.19,33.3,41600.0
2010-12-03 13:00:00,33.32,33.32,33.25,33.3,14600.0,33.32,33.32,33.25,33.3,14600.0
2010-12-03 13:30:00,33.3,33.35,33.23,33.34,68800.0,33.3,33.35,33.23,33.34,68800.0
2010-12-03 14:00:00,33.37,33.44,33.31,33.41,23800.0,33.37,33.44,33.31,33.41,23800.0
2010-12-03 14:30:00,33.41,33.43,33.37,33.41,19200.0,33.41,33.43,33.37,33.41,19200.0
2010-12-03 15:00:00,33.43,33.46,33.4,33.42,17800.0,33.43,33.46,33.4,33.42,17800.0
2010-12-03 15:30:00,33.44,33.45,33.37,33.37,73600.0,33.44,33.45,33.37,33.37,73600.0
2010-12-06 09:30:00,33.38,33.46,33.15,33.15,26400.0,33.38,33.46,33.15,33.15,26400.0
2010-12-06 10:00:00,33.18,33.21,33.09,33.13,24400.0,33.18,33.21,33.09,33.13,24400.0
2010-12-06 10:30:00,33.17,33.21,33.09,33.12,20600.0,33.17,33.21,33.09,33.12,20600.0
2010-12-06 11:00:00,33.13,33.13,32.99,33.11,28000.0,33.13,33.13,32.99,33.11,28000.0
2010-12-06 11:30:00,33.11,33.12,33.01,33.09,14800.0,33.11,33.12,33.01,33.09,14800.0
2010-12-06 12:00:00,33.08,33.13,33.06,33.1,9000.0,33.08,33.13,33.06,33.1,9000.0
2010-12-06 12:30:00,33.1,33.14,33.1,33.1,7600.0,33.1,33.14,33.1,33.1,7600.0
2010-12-06 13:00:00,33.11,33.13,32.99,33.07,28400.0,33.11,33.13,32.99,33.07,28400.0
2010-12-06 13:30:00,33.05,33.1,33.03,33.1,20600.0,33.05,33.1,33.03,33.1,20600.0
2010-12-06 14:00:00,33.1,33.1,33.05,33.09,9800.0,33.1,33.1,33.05,33.09,9800.0
2010-12-06 14:30:00,33.09,33.1,33.0,33.06,27400.0,33.09,33.1,33.0,33.06,27400.0
2010-12-06 15:00:00,33.07,33.09,33.0,33.02,31600.0,33.07,33.09,33.0,33.02,31600.0
2010-12-06 15:30:00,33.02,33.13,33.01,33.12,62400.0,33.02,33.13,33.01,33.12,62400.0
2010-12-07 09:30:00,33.44,33.7,33.42,33.7,22400.0,33.44,33.7,33.42,33.7,22400.0
2010-12-07 10:00:00,33.7,33.71,33.56,33.6,57000.0,33.7,33.71,33.56,33.6,57000.0
2010-12-07 10:30:00,33.63,33.66,33.58,33.64,16000.0,33.63,33.66,33.58,33.64,16000.0
2010-12-07 11:00:00,33.64,33.67,33.51,33.55,27400.0,33.64,33.67,33.51,33.55,27400.0
2010-12-07 11:30:00,33.57,33.6,33.55,33.6,11600.0,33.57,33.6,33.55,33.6,11600.0
2010-12-07 12:00:00,33.58,33.62,33.52,33.6,16000.0,33.58,33.62,33.52,33.6,16000.0
2010-12-07 12:30:00,33.59,33.59,33.52,33.56,10800.0,33.59,33.59,33.52,33.56,10800.0
2010-12-07 13:00:00,33.56,33.6,33.37,33.59,24200.0,33.56,33.6,33.37,33.59,24200.0
2010-12-07 13:30:00,33.58,33.6,33.52,33.59,22200.0,33.58,33.6,33.52,33.59,22200.0
2010-12-07 14:00:00,33.59,33.61,33.58,33.6,23000.0,33.59,33.61,33.58,33.6,23000.0
2010-12-07 14:30:00,33.6,33.66,33.51,33.51,22400.0,33.6,33.66,33.51,33.51,22400.0
2010-12-07 15:00:00,33.51,33.63,33.49,33.6,48600.0,33.51,33.63,33.49,33.6,48600.0
2010-12-07 15:30:00,33.6,33.63,33.47,33.49,57400.0,33.6,33.63,33.47,33.49,57400.0
2010-12-08 09:30:00,33.5,33.69,33.35,33.68,20000.0,33.5,33.69,33.35,33.68,20000.0
2010-12-08 10:00:00,33.68,33.7,33.59,33.69,35200.0,33.68,33.7,33.59,33.69,35200.0
2010-12-08 10:30:00,33.68,33.87,33.66,33.87,23800.0,33.68,33.87,33.66,33.87,23800.0
2010-12-08 11:00:00,33.88,34.08,33.85,34.06,39600.0,33.88,34.08,33.85,34.06,39600.0
2010-12-08 11:30:00,34.06,34.07,33.85,33.85,41000.0,34.06,34.07,33.85,33.85,41000.0
2010-12-08 12:00:00,33.86,33.86,33.81,33.84,15800.0,33.86,33.86,33.81,33.84,15800.0
2010-12-08 12:30:00,33.84,33.85,33.74,33.76,17800.0,33.84,33.85,33.74,33.76,17800.0
2010-12-08 13:00:00,33.76,33.8,33.68,33.68,17200.0,33.76,33.8,33.68,33.68,17200.0
2010-12-08 13:30:00,33.68,33.75,33.64,33.68,27400.0,33.68,33.75,33.64,33.68,27400.0
2010-12-08 14:00:00,33.67,33.68,33.49,33.54,41000.0,33.67,33.68,33.49,33.54,41000.0
2010-12-08 14:30:00,33.54,33.56,33.49,33.51,30600.0,33.54,33.56,33.49,33.51,30600.0
2010-12-08 15:00:00,33.51,33.51,33.39,33.43,53200.0,33.51,33.51,33.39,33.43,53200.0
2010-12-08 15:30:00,33.42,33.59,33.41,33.54,56800.0,33.42,33.59,33.41,33.54,56800.0
2010-12-09 09:30:00,33.8,33.94,33.67,33.91,18800.0,33.8,33.94,33.67,33.91,18800.0
2010-12-09 10:00:00,33.93,33.94,33.75,33.79,10600.0,33.93,33.94,33.75,33.79,10600.0
2010-12-09 10:30:00,33.79,33.79,33.68,33.68,6200.0,33.79,33.79,33.68,33.68,6200.0
2010-12-09 11:00:00,33.69,33.73,33.65,33.71,9200.0,33.69,33.73,33.65,33.71,9200.0
2010-12-09 11:30:00,33.71,33.71,33.62,33.65,5200.0,33.71,33.71,33.62,33.65,5200.0
2010-12-09 12:00:00,33.67,33.72,33.67,33.71,6200.0,33.67,33.72,33.67,33.71,6200.0
2010-12-09 12:30:00,33.7,33.7,33.66,33.67,6800.0,33.7,33.7,33.66,33.67,6800.0
2010-12-09 13:00:00,33.71,33.72,33.67,33.67,8600.0,33.71,33.72,33.67,33.67,8600.0
2010-12-09 13:30:00,33.69,33.72,33.64,33.72,4600.0,33.69,33.72,33.64,33.72,4600.0
2010-12-09 14:00:00,33.72,33.74,33.67,33.72,8200.0,33.72,33.74,33.67,33.72,8200.0
2010-12-09 14:30:00,33.72,33.72,33.67,33.67,14000.0,33.72,33.72,33.67,33.67,14000.0
2010-12-09 15:00:00,33.67,33.69,33.59,33.59,21000.0,33.67,33.69,33.59,33.59,21000.0
2010-12-09 15:30:00,33.6,33.7,33.6,33.7,36800.0,33.6,33.7,33.6,33.7,36800.0
2010-12-10 09:30:00,33.73,34.02,33.73,33.95,13400.0,33.73,34.02,33.73,33.95,13400.0
2010-12-10 10:00:00,33.96,34.07,33.95,34.05,14200.0,33.96,34.07,33.95,34.05,14200.0
2010-12-10 10:30:00,34.05,34.15,34.03,34.15,15000.0,34.05,34.15,34.03,34.15,15000.0
2010-12-10 11:00:00,34.15,34.27,34.15,34.27,53600.0,34.15,34.27,34.15,34.27,53600.0
2010-12-10 11:30:00,34.28,34.37,34.27,34.37,24200.0,34.28,34.37,34.27,34.37,24200.0
2010-12-10 12:00:00,34.37,34.56,34.35,34.54,121400.0,34.37,34.56,34.35,34.54,121400.0
2010-12-10 12:30:00,34.53,34.63,34.53,34.63,20400.0,34.53,34.63,34.53,34.63,20400.0
2010-12-10 13:00:00,34.6,34.66,34.6,34.63,19400.0,34.6,34.66,34.6,34.63,19400.0
2010-12-10 13:30:00,34.63,34.64,34.52,34.55,29000.0,34.63,34.64,34.52,34.55,29000.0
2010-12-10 14:00:00,34.55,34.6,34.52,34.52,57000.0,34.55,34.6,34.52,34.52,57000.0
2010-12-10 14:30:00,34.53,34.73,34.52,34.68,30000.0,34.53,34.73,34.52,34.68,30000.0
2010-12-10 15:00:00,34.72,34.79,34.68,34.77,60400.0,34.72,34.79,34.68,34.77,60400.0
2010-12-10 15:30:00,34.77,34.9,34.69,34.87,109200.0,34.77,34.9,34.69,34.87,109200.0
2010-12-13 09:30:00,34.87,35.29,34.79,35.24,73800.0,34.87,35.29,34.79,35.24,73800.0
2010-12-13 10:00:00,35.27,35.37,35.12,35.15,49200.0,35.27,35.37,35.12,35.15,49200.0
2010-12-13 10:30:00,35.13,35.14,34.99,35.02,37800.0,35.13,35.14,34.99,35.02,37800.0
2010-12-13 11:00:00,35.0,35.04,34.99,35.0,20800.0,35.0,35.04,34.99,35.0,20800.0
2010-12-13 11:30:00,35.0,35.19,35.0,35.13,24200.0,35.0,35.19,35.0,35.13,24200.0
2010-12-13 12:00:00,35.12,35.12,34.86,34.88,21000.0,35.12,35.12,34.86,34.88,21000.0
2010-12-13 12:30:00,34.89,34.93,34.84,34.91,10400.0,34.89,34.93,34.84,34.91,10400.0
2010-12-13 13:00:00,34.92,34.94,34.88,34.9,8400.0,34.92,34.94,34.88,34.9,8400.0
2010-12-13 13:30:00,34.9,34.9,34.76,34.79,10000.0,34.9,34.9,34.76,34.79,10000.0
2010-12-13 14:00:00,34.77,34.93,34.7,34.93,46800.0,34.77,34.93,34.7,34.93,46800.0
2010-12-13 14:30:00,34.93,34.99,34.91,34.97,26200.0,34.93,34.99,34.91,34.97,26200.0
2010-12-13 15:00:00,34.96,35.05,34.94,35.0,43800.0,34.96,35.05,34.94,35.0,43800.0
2010-12-13 15:30:00,35.0,35.05,34.96,35.05,90200.0,35.0,35.05,34.96,35.05,90200.0
2010-12-14 09:30:00,35.01,35.55,35.01,35.53,45400.0,35.01,35.55,35.01,35.53,45400.0
2010-12-14 10:00:00,35.55,35.74,35.54,35.7,58200.0,35.55,35.74,35.54,35.7,58200.0
2010-12-14 10:30:00,35.7,35.77,35.69,35.74,56600.0,35.7,35.77,35.69,35.74,56600.0
2010-12-14 11:00:00,35.76,35.8,35.71,35.8,14800.0,35.76,35.8,35.71,35.8,14800.0
2010-12-14 11:30:00,35.77,35.8,35.68,35.73,28400.0,35.77,35.8,35.68,35.73,28400.0
2010-12-14 12:00:00,35.75,35.79,35.71,35.79,8400.0,35.75,35.79,35.71,35.79,8400.0
2010-12-14 12:30:00,35.81,35.82,35.77,35.77,12600.0,35.81,35.82,35.77,35.77,12600.0
2010-12-14 13:00:00,35.77,35.84,35.7,35.79,21600.0,35.77,35.84,35.7,35.79,21600.0
2010-12-14 13:30:00,35.76,35.77,35.63,35.63,23400.0,35.76,35.77,35.63,35.63,23400.0
2010-12-14 14:00:00,35.63,35.64,35.55,35.55,31000.0,35.63,35.64,35.55,35.55,31000.0
2010-12-14 14:30:00,35.57,35.57,35.47,35.55,43600.0,35.57,35.57,35.47,35.55,43600.0
2010-12-14 15:00:00,35.57,35.63,35.43,35.43,35000.0,35.57,35.63,35.43,35.43,35000.0
2010-12-14 15:30:00,35.42,35.56,35.37,35.55,60400.0,35.42,35.56,35.37,35.55,60400.0
2010-12-15 09:30:00,35.52,35.98,35.52,35.98,15400.0,35.52,35.98,35.52,35.98,15400.0
2010-12-15 10:00:00,35.98,36.2,35.95,36.18,38000.0,35.98,36.2,35.95,36.18,38000.0
2010-12-15 10:30:00,36.13,36.2,36.1,36.18,37000.0,36.13,36.2,36.1,36.18,37000.0
2010-12-15 11:00:00,36.17,36.19,36.02,36.06,107400.0,36.17,36.19,36.02,36.06,107400.0
2010-12-15 11:30:00,36.02,36.13,36.0,36.07,32200.0,36.02,36.13,36.0,36.07,32200.0
2010-12-15 12:00:00,36.07,36.08,35.94,35.97,15600.0,36.07,36.08,35.94,35.97,15600.0
2010-12-15 12:30:00,35.99,36.02,35.95,35.97,13600.0,35.99,36.02,35.95,35.97,13600.0
2010-12-15 13:00:00,35.96,36.01,35.91,36.01,19800.0,35.96,36.01,35.91,36.01,19800.0
2010-12-15 13:30:00,36.01,36.02,35.99,36.0,19400.0,36.01,36.02,35.99,36.0,19400.0
2010-12-15 14:00:00,36.0,36.0,35.83,35.85,16200.0,36.0,36.0,35.83,35.85,16200.0
2010-12-15 14:30:00,35.85,35.88,35.74,35.74,31000.0,35.85,35.88,35.74,35.74,31000.0
2010-12-15 15:00:00,35.75,35.79,35.69,35.76,69600.0,35.75,35.79,35.69,35.76,69600.0
2010-12-15 15:30:00,35.76,35.8,35.73,35.8,113400.0,35.76,35.8,35.73,35.8,113400.0
2010-12-16 09:30:00,35.52,35.66,35.35,35.39,48200.0,35.52,35.66,35.35,35.39,48200.0
2010-12-16 10:00:00,35.5,35.6,35.46,35.52,44000.0,35.5,35.6,35.46,35.52,44000.0
2010-12-16 10:30:00,35.51,35.55,35.33,35.37,43400.0,35.51,35.55,35.33,35.37,43400.0
2010-12-16 11:00:00,35.45,35.55,35.38,35.55,46600.0,35.45,35.55,35.38,35.55,46600.0
2010-12-16 11:30:00,35.54,35.55,35.47,35.53,22800.0,35.54,35.55,35.47,35.53,22800.0
2010-12-16 12:00:00,35.51,35.57,35.48,35.49,23600.0,35.51,35.57,35.48,35.49,23600.0
2010-12-16 12:30:00,35.49,35.52,35.48,35.5,59200.0,35.49,35.52,35.48,35.5,59200.0
2010-12-16 13:00:00,35.5,35.52,35.48,35.49,19800.0,35.5,35.52,35.48,35.49,19800.0
2010-12-16 13:30:00,35.49,35.52,35.47,35.47,23800.0,35.49,35.52,35.47,35.47,23800.0
2010-12-16 14:00:00,35.48,35.52,35.46,35.49,22400.0,35.48,35.52,35.46,35.49,22400.0
2010-12-16 14:30:00,35.49,35.52,35.47,35.48,28200.0,35.49,35.52,35.47,35.48,28200.0
2010-12-16 15:00:00,35.51,35.52,35.48,35.5,48000.0,35.51,35.52,35.48,35.5,48000.0
2010-12-16 15:30:00,35.51,35.54,35.45,35.5,153200.0,35.51,35.54,35.45,35.5,153200.0
2010-12-17 09:30:00,35.62,35.72,35.37,35.5,116000.0,35.62,35.72,35.37,35.5,116000.0
2010-12-17 10:00:00,35.49,35.5,35.48,35.5,79600.0,35.49,35.5,35.48,35.5,79600.0
2010-12-17 10:30:00,35.5,35.5,35.48,35.5,23000.0,35.5,35.5,35.48,35.5,23000.0
2010-12-17 11:00:00,35.49,35.52,35.49,35.51,36600.0,35.49,35.52,35.49,35.51,36600.0
2010-12-17 11:30:00,35.54,35.72,35.54,35.67,12000.0,35.54,35.72,35.54,35.67,12000.0
2010-12-17 12:00:00,35.69,35.77,35.68,35.75,7400.0,35.69,35.77,35.68,35.75,7400.0
2010-12-17 12:30:00,35.76,35.76,35.55,35.66,21800.0,35.76,35.76,35.55,35.66,21800.0
2010-12-17 13:00:00,35.66,35.87,35.66,35.85,17400.0,35.66,35.87,35.66,35.85,17400.0
2010-12-17 13:30:00,35.84,35.9,35.84,35.87,14600.0,35.84,35.9,35.84,35.87,14600.0
2010-12-17 14:00:00,35.86,35.93,35.86,35.89,15200.0,35.86,35.93,35.86,35.89,15200.0
2010-12-17 14:30:00,35.88,35.9,35.82,35.83,23000.0,35.88,35.9,35.82,35.83,23000.0
2010-12-17 15:00:00,35.85,35.92,35.82,35.87,11200.0,35.85,35.92,35.82,35.87,11200.0
2010-12-17 15:30:00,35.88,35.96,35.8,35.92,94400.0,35.88,35.96,35.8,35.92,94400.0
2010-12-20 09:30:00,35.89,36.12,35.86,35.96,27000.0,35.89,36.12,35.86,35.96,27000.0
2010-12-20 10:00:00,35.97,36.0,35.85,35.96,16800.0,35.97,36.0,35.85,35.96,16800.0
2010-12-20 10:30:00,35.94,35.99,35.92,35.99,15600.0,35.94,35.99,35.92,35.99,15600.0
2010-12-20 11:00:00,35.97,35.98,35.93,35.94,17000.0,35.97,35.98,35.93,35.94,17000.0
2010-12-20 11:30:00,35.94,35.97,35.94,35.97,18800.0,35.94,35.97,35.94,35.97,18800.0
2010-12-20 12:00:00,35.97,36.01,35.96,36.0,16800.0,35.97,36.01,35.96,36.0,16800.0
2010-12-20 12:30:00,35.99,36.0,35.95,36.0,19800.0,35.99,36.0,35.95,36.0,19800.0
2010-12-20 13:00:00,35.99,36.0,35.85,35.91,51800.0,35.99,36.0,35.85,35.91,51800.0
2010-12-20 13:30:00,35.91,35.95,35.84,35.84,11800.0,35.91,35.95,35.84,35.84,11800.0
2010-12-20 14:00:00,35.86,35.95,35.86,35.87,21800.0,35.86,35.95,35.86,35.87,21800.0
2010-12-20 14:30:00,35.88,35.89,35.85,35.86,14800.0,35.88,35.89,35.85,35.86,14800.0
2010-12-20 15:00:00,35.84,35.84,35.75,35.76,11400.0,35.84,35.84,35.75,35.76,11400.0
2010-12-20 15:30:00,35.77,35.87,35.77,35.85,34800.0,35.77,35.87,35.77,35.85,34800.0
2010-12-21 09:30:00,35.88,35.93,35.72,35.74,24800.0,35.88,35.93,35.72,35.74,24800.0
2010-12-21 10:00:00,35.75,35.77,35.67,35.68,32400.0,35.75,35.77,35.67,35.68,32400.0
2010-12-21 10:30:00,35.63,35.7,35.62,35.68,10200.0,35.63,35.7,35.62,35.68,10200.0
2010-12-21 11:00:00,35.71,35.72,35.58,35.58,6600.0,35.71,35.72,35.58,35.58,6600.0
2010-12-21 11:30:00,35.6,35.68,35.6,35.64,8800.0,35.6,35.68,35.6,35.64,8800.0
2010-12-21 12:00:00,35.64,35.67,35.59,35.59,13000.0,35.64,35.67,35.59,35.59,13000.0
2010-12-21 12:30:00,35.59,35.7,35.59,35.69,7000.0,35.59,35.7,35.59,35.69,7000.0
2010-12-21 13:00:00,35.69,35.73,35.69,35.69,7800.0,35.69,35.73,35.69,35.69,7800.0
2010-12-21 13:30:00,35.71,35.72,35.66,35.68,7200.0,35.71,35.72,35.66,35.68,7200.0
2010-12-21 14:00:00,35.66,35.68,35.55,35.58,17800.0,35.66,35.68,35.55,35.58,17800.0
2010-12-21 14:30:00,35.57,35.61,35.51,35.51,20800.0,35.57,35.61,35.51,35.51,20800.0
2010-12-21 15:00:00,35.51,35.64,35.51,35.64,19600.0,35.51,35.64,35.51,35.64,19600.0
2010-12-21 15:30:00,35.65,35.68,35.6,35.6,46200.0,35.65,35.68,35.6,35.6,46200.0
2010-12-22 09:30:00,35.51,35.94,35.51,35.88,56200.0,35.51,35.94,35.51,35.88,56200.0
2010-12-22 10:00:00,35.9,35.93,35.83,35.88,34000.0,35.9,35.93,35.83,35.88,34000.0
2010-12-22 10:30:00,35.85,35.87,35.79,35.85,23000.0,35.85,35.87,35.79,35.85,23000.0
2010-12-22 11:00:00,35.85,35.87,35.79,35.84,17200.0,35.85,35.87,35.79,35.84,17200.0
2010-12-22 11:30:00,35.81,35.85,35.81,35.81,3400.0,35.81,35.85,35.81,35.81,3400.0
2010-12-22 12:00:00,35.84,35.85,35.8,35.83,12400.0,35.84,35.85,35.8,35.83,12400.0
2010-12-22 12:30:00,35.85,35.85,35.76,35.76,13400.0,35.85,35.85,35.76,35.76,13400.0
2010-12-22 13:00:00,35.77,35.78,35.74,35.76,7000.0,35.77,35.78,35.74,35.76,7000.0
2010-12-22 13:30:00,35.76,35.76,35.68,35.69,5200.0,35.76,35.76,35.68,35.69,5200.0
2010-12-22 14:00:00,35.7,35.75,35.7,35.74,6400.0,35.7,35.75,35.7,35.74,6400.0
2010-12-22 14:30:00,35.73,35.76,35.72,35.75,13400.0,35.73,35.76,35.72,35.75,13400.0
2010-12-22 15:00:00,35.76,35.76,35.66,35.7,17800.0,35.76,35.76,35.66,35.7,17800.0
2010-12-22 15:30:00,35.71,35.72,35.64,35.66,29400.0,35.71,35.72,35.64,35.66,29400.0
2010-12-23 09:30:00,36.23,36.23,35.64,35.71,17600.0,36.23,36.23,35.64,35.71,17600.0
2010-12-23 10:00:00,35.74,35.74,35.71,35.71,5000.0,35.74,35.74,35.71,35.71,5000.0
2010-12-23 10:30:00,35.73,35.74,35.58,35.68,10400.0,35.73,35.74,35.58,35.68,10400.0
2010-12-23 11:00:00,35.7,35.71,35.58,35.6,11400.0,35.7,35.71,35.58,35.6,11400.0
2010-12-23 11:30:00,35.59,35.68,35.59,35.66,12400.0,35.59,35.68,35.59,35.66,12400.0
2010-12-23 12:00:00,35.65,35.73,35.65,35.69,4400.0,35.65,35.73,35.65,35.69,4400.0
2010-12-23 12:30:00,35.7,35.7,35.66,35.66,6400.0,35.7,35.7,35.66,35.66,6400.0
2010-12-23 13:00:00,35.67,35.7,35.66,35.66,4800.0,35.67,35.7,35.66,35.66,4800.0
2010-12-23 13:30:00,35.68,35.68,35.58,35.58,3200.0,35.68,35.68,35.58,35.58,3200.0
2010-12-23 14:00:00,35.62,35.65,35.61,35.63,6400.0,35.62,35.65,35.61,35.63,6400.0
2010-12-23 14:30:00,35.63,35.63,35.57,35.6,10600.0,35.63,35.63,35.57,35.6,10600.0
2010-12-23 15:00:00,35.6,35.63,35.59,35.6,5800.0,35.6,35.63,35.59,35.6,5800.0
2010-12-23 15:30:00,35.62,35.62,35.51,35.51,19800.0,35.62,35.62,35.51,35.51,19800.0
2010-12-27 09:30:00,35.37,35.5,35.33,35.33,7200.0,35.37,35.5,35.33,35.33,7200.0
2010-12-27 10:00:00,35.35,35.52,35.35,35.51,18000.0,35.35,35.52,35.35,35.51,18000.0
2010-12-27 10:30:00,35.51,35.65,35.48,35.63,22400.0,35.51,35.65,35.48,35.63,22400.0
2010-12-27 11:00:00,35.63,35.73,35.6,35.72,32800.0,35.63,35.73,35.6,35.72,32800.0
2010-12-27 11:30:00,35.71,35.79,35.7,35.79,37000.0,35.71,35.79,35.7,35.79,37000.0
2010-12-27 12:00:00,35.8,35.85,35.74,35.85,29800.0,35.8,35.85,35.74,35.85,29800.0
2010-12-27 12:30:00,35.84,35.93,35.83,35.88,27200.0,35.84,35.93,35.83,35.88,27200.0
2010-12-27 13:00:00,35.88,35.97,35.87,35.9,32200.0,35.88,35.97,35.87,35.9,32200.0
2010-12-27 13:30:00,35.9,35.9,35.85,35.88,12600.0,35.9,35.9,35.85,35.88,12600.0
2010-12-27 14:00:00,35.88,35.88,35.77,35.8,22800.0,35.88,35.88,35.77,35.8,22800.0
2010-12-27 14:30:00,35.8,35.84,35.79,35.8,27600.0,35.8,35.84,35.79,35.8,27600.0
2010-12-27 15:00:00,35.8,35.81,35.77,35.78,24200.0,35.8,35.81,35.77,35.78,24200.0
2010-12-27 15:30:00,35.77,35.81,35.71,35.73,79600.0,35.77,35.81,35.71,35.73,79600.0
2010-12-28 09:30:00,35.63,35.64,35.47,35.58,17000.0,35.63,35.64,35.47,35.58,17000.0
2010-12-28 10:00:00,35.58,35.62,35.49,35.61,32200.0,35.58,35.62,35.49,35.61,32200.0
2010-12-28 10:30:00,35.62,35.63,35.6,35.62,8600.0,35.62,35.63,35.6,35.62,8600.0
2010-12-28 11:00:00,35.62,35.63,35.6,35.62,14600.0,35.62,35.63,35.6,35.62,14600.0
2010-12-28 11:30:00,35.62,35.63,35.6,35.62,6600.0,35.62,35.63,35.6,35.62,6600.0
2010-12-28 12:00:00,35.62,35.65,35.62,35.62,7200.0,35.62,35.65,35.62,35.62,7200.0
2010-12-28 12:30:00,35.63,35.75,35.63,35.63,47000.0,35.63,35.75,35.63,35.63,47000.0
2010-12-28 13:00:00,35.65,35.68,35.65,35.66,6200.0,35.65,35.68,35.65,35.66,6200.0
2010-12-28 13:30:00,35.66,35.7,35.64,35.68,15800.0,35.66,35.7,35.64,35.68,15800.0
2010-12-28 14:00:00,35.68,35.73,35.65,35.66,55800.0,35.68,35.73,35.65,35.66,55800.0
2010-12-28 14:30:00,35.66,35.68,35.66,35.67,17800.0,35.66,35.68,35.66,35.67,17800.0
2010-12-28 15:00:00,35.66,35.68,35.63,35.68,36600.0,35.66,35.68,35.63,35.68,36600.0
2010-12-28 15:30:00,35.68,35.69,35.6,35.67,46000.0,35.68,35.69,35.6,35.67,46000.0
2010-12-29 09:30:00,35.63,35.78,35.5,35.73,25200.0,35.63,35.78,35.5,35.73,25200.0
2010-12-29 10:00:00,35.73,35.74,35.65,35.65,9800.0,35.73,35.74,35.65,35.65,9800.0
2010-12-29 10:30:00,35.63,35.7,35.59,35.63,16400.0,35.63,35.7,35.59,35.63,16400.0
2010-12-29 11:00:00,35.63,35.63,35.6,35.62,26800.0,35.63,35.63,35.6,35.62,26800.0
2010-12-29 11:30:00,35.63,35.65,35.53,35.54,19000.0,35.63,35.65,35.53,35.54,19000.0
2010-12-29 12:00:00,35.55,35.56,35.47,35.47,16600.0,35.55,35.56,35.47,35.47,16600.0
2010-12-29 12:30:00,35.49,35.51,35.47,35.51,5200.0,35.49,35.51,35.47,35.51,5200.0
2010-12-29 13:00:00,35.5,35.51,35.45,35.48,3600.0,35.5,35.51,35.45,35.48,3600.0
2010-12-29 13:30:00,35.46,35.49,35.41,35.42,10400.0,35.46,35.49,35.41,35.42,10400.0
2010-12-29 14:00:00,35.43,35.44,35.38,35.4,13200.0,35.43,35.44,35.38,35.4,13200.0
2010-12-29 14:30:00,35.4,35.44,35.31,35.33,17400.0,35.4,35.44,35.31,35.33,17400.0
2010-12-29 15:00:00,35.33,35.35,35.25,35.27,56800.0,35.33,35.35,35.25,35.27,56800.0
2010-12-29 15:30:00,35.27,35.3,35.23,35.27,74200.0,35.27,35.3,35.23,35.27,74200.0
2010-12-30 09:30:00,35.14,35.46,34.94,35.4,18200.0,35.14,35.46,34.94,35.4,18200.0
2010-12-30 10:00:00,35.41,35.41,35.25,35.32,29000.0,35.41,35.41,35.25,35.32,29000.0
2010-12-30 10:30:00,35.37,35.45,35.33,35.4,32000.0,35.37,35.45,35.33,35.4,32000.0
2010-12-30 11:00:00,35.4,35.48,35.38,35.43,30600.0,35.4,35.48,35.38,35.43,30600.0
2010-12-30 11:30:00,35.45,35.46,35.42,35.43,6000.0,35.45,35.46,35.42,35.43,6000.0
2010-12-30 12:00:00,35.41,35.43,35.38,35.41,8000.0,35.41,35.43,35.38,35.41,8000.0
2010-12-30 12:30:00,35.38,35.43,35.37,35.37,4800.0,35.38,35.43,35.37,35.37,4800.0
2010-12-30 13:00:00,35.35,35.36,35.29,35.3,6200.0,35.35,35.36,35.29,35.3,6200.0
2010-12-30 13:30:00,35.29,35.3,35.25,35.29,5600.0,35.29,35.3,35.25,35.29,5600.0
2010-12-30 14:00:00,35.3,35.3,35.26,35.27,7000.0,35.3,35.3,35.26,35.27,7000.0
2010-12-30 14:30:00,35.27,35.27,35.24,35.26,6800.0,35.27,35.27,35.24,35.26,6800.0
2010-12-30 15:00:00,35.27,35.3,35.24,35.25,38400.0,35.27,35.3,35.24,35.25,38400.0
2010-12-30 15:30:00,35.25,35.25,35.1,35.1,57800.0,35.25,35.25,35.1,35.1,57800.0
2010-12-31 09:30:00,35.08,35.12,34.92,35.05,22000.0,35.08,35.12,34.92,35.05,22000.0
2010-12-31 10:00:00,35.05,35.05,35.04,35.04,6000.0,35.05,35.05,35.04,35.04,6000.0
2010-12-31 10:30:00,35.05,35.05,35.04,35.04,3600.0,35.05,35.05,35.04,35.04,3600.0
2010-12-31 11:00:00,35.05,35.08,35.04,35.08,17800.0,35.05,35.08,35.04,35.08,17800.0
2010-12-31 11:30:00,35.08,35.12,35.07,35.09,7600.0,35.08,35.12,35.07,35.09,7600.0
2010-12-31 12:00:00,35.09,35.12,35.09,35.12,4000.0,35.09,35.12,35.09,35.12,4000.0
2010-12-31 12:30:00,35.12,35.12,35.04,35.04,6600.0,35.12,35.12,35.04,35.04,6600.0
2010-12-31 13:00:00,35.03,35.07,35.03,35.05,3600.0,35.03,35.07,35.03,35.05,3600.0
2010-12-31 13:30:00,35.04,35.06,35.04,35.04,2400.0,35.04,35.06,35.04,35.04,2400.0
2010-12-31 14:00:00,35.04,35.05,35.0,35.01,5800.0,35.04,35.05,35.0,35.01,5800.0
2010-12-31 14:30:00,35.02,35.05,35.02,35.02,5200.0,35.02,35.05,35.02,35.02,5200.0
2010-12-31 15:00:00,35.02,35.05,34.99,35.0,22600.0,35.02,35.05,34.99,35.0,22600.0
2010-12-31 15:30:00,34.99,35.0,34.57,34.62,120800.0,34.99,35.0,34.57,34.62,120800.0
2011-01-03 09:30:00,34.92,35.54,34.92,35.0,75400.0,34.92,35.54,34.92,35.0,75400.0
2011-01-03 10:00:00,35.0,35.05,34.95,34.96,69400.0,35.0,35.05,34.95,34.96,69400.0
2011-01-03 10:30:00,34.94,34.94,34.85,34.91,39800.0,34.94,34.94,34.85,34.91,39800.0
2011-01-03 11:00:00,34.91,34.98,34.85,34.92,25000.0,34.91,34.98,34.85,34.92,25000.0
2011-01-03 11:30:00,34.93,34.95,34.88,34.92,22200.0,34.93,34.95,34.88,34.92,22200.0
2011-01-03 12:00:00,34.92,34.95,34.85,34.88,23400.0,34.92,34.95,34.85,34.88,23400.0
2011-01-03 12:30:00,34.88,34.95,34.83,34.83,29200.0,34.88,34.95,34.83,34.83,29200.0
2011-01-03 13:00:00,34.84,34.92,34.84,34.85,15600.0,34.84,34.92,34.84,34.85,15600.0
2011-01-03 13:30:00,34.88,34.97,34.87,34.97,182800.0,34.88,34.97,34.87,34.97,182800.0
2011-01-03 14:00:00,34.97,34.99,34.92,34.95,78200.0,34.97,34.99,34.92,34.95,78200.0
2011-01-03 14:30:00,34.95,34.99,34.88,34.92,88200.0,34.95,34.99,34.88,34.92,88200.0
2011-01-03 15:00:00,34.93,34.98,34.85,34.87,88400.0,34.93,34.98,34.85,34.87,88400.0
2011-01-03 15:30:00,34.87,34.93,34.82,34.86,116200.0,34.87,34.93,34.82,34.86,116200.0
2011-01-04 09:30:00,34.83,34.97,34.7,34.8,67000.0,34.83,34.97,34.7,34.8,67000.0
2011-01-04 10:00:00,34.81,34.82,34.52,34.65,49800.0,34.81,34.82,34.52,34.65,49800.0
2011-01-04 10:30:00,34.64,34.64,34.45,34.51,19000.0,34.64,34.64,34.45,34.51,19000.0
2011-01-04 11:00:00,34.52,34.52,34.25,34.45,48800.0,34.52,34.52,34.25,34.45,48800.0
2011-01-04 11:30:00,34.45,34.47,34.24,34.3,37800.0,34.45,34.47,34.24,34.3,37800.0
2011-01-04 12:00:00,34.3,34.35,34.24,34.35,44000.0,34.3,34.35,34.24,34.35,44000.0
2011-01-04 12:30:00,34.34,34.4,34.29,34.3,23600.0,34.34,34.4,34.29,34.3,23600.0
2011-01-04 13:00:00,34.32,34.4,34.29,34.29,28400.0,34.32,34.4,34.29,34.29,28400.0
2011-01-04 13:30:00,34.31,34.37,34.27,34.32,17800.0,34.31,34.37,34.27,34.32,17800.0
2011-01-04 14:00:00,34.31,34.39,34.27,34.34,30000.0,34.31,34.39,34.27,34.34,30000.0
2011-01-04 14:30:00,34.33,34.41,34.31,34.31,20000.0,34.33,34.41,34.31,34.31,20000.0
2011-01-04 15:00:00,34.3,34.47,34.3,34.47,42400.0,34.3,34.47,34.3,34.47,42400.0
2011-01-04 15:30:00,34.47,34.48,34.38,34.44,33800.0,34.47,34.48,34.38,34.44,33800.0
2011-01-05 09:30:00,34.14,34.35,33.65,34.34,134800.0,34.14,34.35,33.65,34.34,134800.0
2011-01-05 10:00:00,34.33,34.66,34.33,34.51,133200.0,34.33,34.66,34.33,34.51,133200.0
2011-01-05 10:30:00,34.63,34.88,34.63,34.87,46800.0,34.63,34.88,34.63,34.87,46800.0
2011-01-05 11:00:00,34.87,34.91,34.82,34.88,29000.0,34.87,34.91,34.82,34.88,29000.0
2011-01-05 11:30:00,34.9,34.92,34.73,34.73,24000.0,34.9,34.92,34.73,34.73,24000.0
2011-01-05 12:00:00,34.73,34.74,34.67,34.69,5200.0,34.73,34.74,34.67,34.69,5200.0
2011-01-05 12:30:00,34.69,34.73,34.65,34.65,14400.0,34.69,34.73,34.65,34.65,14400.0
2011-01-05 13:00:00,34.65,34.7,34.58,34.6,41400.0,34.65,34.7,34.58,34.6,41400.0
2011-01-05 13:30:00,34.61,34.65,34.57,34.63,11800.0,34.61,34.65,34.57,34.63,11800.0
2011-01-05 14:00:00,34.64,34.66,34.6,34.6,43600.0,34.64,34.66,34.6,34.6,43600.0
2011-01-05 14:30:00,34.6,34.65,34.6,34.64,15200.0,34.6,34.65,34.6,34.64,15200.0
2011-01-05 15:00:00,34.65,34.68,34.63,34.65,49600.0,34.65,34.68,34.63,34.65,49600.0
2011-01-05 15:30:00,34.64,34.66,34.52,34.52,59600.0,34.64,34.66,34.52,34.52,59600.0
2011-01-06 09:30:00,34.52,34.77,34.52,34.67,37000.0,34.52,34.77,34.52,34.67,37000.0
2011-01-06 10:00:00,34.65,34.74,34.63,34.67,16000.0,34.65,34.74,34.63,34.67,16000.0
2011-01-06 10:30:00,34.65,34.71,34.58,34.58,19400.0,34.65,34.71,34.58,34.58,19400.0
2011-01-06 11:00:00,34.58,34.63,34.54,34.62,10200.0,34.58,34.63,34.54,34.62,10200.0
2011-01-06 11:30:00,34.62,34.63,34.59,34.6,4600.0,34.62,34.63,34.59,34.6,4600.0
2011-01-06 12:00:00,34.62,34.63,34.59,34.6,9800.0,34.62,34.63,34.59,34.6,9800.0
2011-01-06 12:30:00,34.6,34.62,34.57,34.61,9000.0,34.6,34.62,34.57,34.61,9000.0
2011-01-06 13:00:00,34.61,34.61,34.55,34.55,6800.0,34.61,34.61,34.55,34.55,6800.0
2011-01-06 13:30:00,34.55,34.63,34.51,34.63,24400.0,34.55,34.63,34.51,34.63,24400.0
2011-01-06 14:00:00,34.63,34.64,34.57,34.6,18000.0,34.63,34.64,34.57,34.6,18000.0
2011-01-06 14:30:00,34.6,34.61,34.48,34.48,28000.0,34.6,34.61,34.48,34.48,28000.0
2011-01-06 15:00:00,34.49,34.55,34.4,34.46,32000.0,34.49,34.55,34.4,34.46,32000.0
2011-01-06 15:30:00,34.46,34.52,34.42,34.5,45400.0,34.46,34.52,34.42,34.5,45400.0
2011-01-07 09:30:00,34.63,34.63,34.37,34.45,30800.0,34.63,34.63,34.37,34.45,30800.0
2011-01-07 10:00:00,34.45,34.5,34.35,34.37,19800.0,34.45,34.5,34.35,34.37,19800.0
2011-01-07 10:30:00,34.37,34.44,34.35,34.37,15200.0,34.37,34.44,34.35,34.37,15200.0
2011-01-07 11:00:00,34.36,34.4,34.28,34.34,16000.0,34.36,34.4,34.28,34.34,16000.0
2011-01-07 11:30:00,34.35,34.35,34.2,34.27,19400.0,34.35,34.35,34.2,34.27,19400.0
2011-01-07 12:00:00,34.28,34.31,34.23,34.23,6600.0,34.28,34.31,34.23,34.23,6600.0
2011-01-07 12:30:00,34.23,34.23,33.99,34.08,21000.0,34.23,34.23,33.99,34.08,21000.0
2011-01-07 13:00:00,34.07,34.13,34.02,34.13,8600.0,34.07,34.13,34.02,34.13,8600.0
2011-01-07 13:30:00,34.13,34.21,34.1,34.15,21200.0,34.13,34.21,34.1,34.15,21200.0
2011-01-07 14:00:00,34.15,34.18,34.13,34.15,30800.0,34.15,34.18,34.13,34.15,30800.0
2011-01-07 14:30:00,34.15,34.18,34.13,34.15,6800.0,34.15,34.18,34.13,34.15,6800.0
2011-01-07 15:00:00,34.14,34.33,34.14,34.29,27400.0,34.14,34.33,34.14,34.29,27400.0
2011-01-07 15:30:00,34.28,34.33,34.24,34.24,25000.0,34.28,34.33,34.24,34.24,25000.0
2011-01-10 09:30:00,34.01,34.28,33.74,34.13,49200.0,34.01,34.28,33.74,34.13,49200.0
2011-01-10 10:00:00,34.12,34.19,34.04,34.1,19800.0,34.12,34.19,34.04,34.1,19800.0
2011-01-10 10:30:00,34.13,34.15,33.99,34.04,21000.0,34.13,34.15,33.99,34.04,21000.0
2011-01-10 11:00:00,34.04,34.19,34.02,34.18,15600.0,34.04,34.19,34.02,34.18,15600.0
2011-01-10 11:30:00,34.18,34.38,34.12,34.38,20800.0,34.18,34.38,34.12,34.38,20800.0
2011-01-10 12:00:00,34.37,34.46,34.35,34.43,120000.0,34.37,34.46,34.35,34.43,120000.0
2011-01-10 12:30:00,34.45,34.45,34.33,34.38,23000.0,34.45,34.45,34.33,34.38,23000.0
2011-01-10 13:00:00,34.38,34.45,34.31,34.35,28000.0,34.38,34.45,34.31,34.35,28000.0
2011-01-10 13:30:00,34.38,34.46,34.38,34.4,21400.0,34.38,34.46,34.38,34.4,21400.0
2011-01-10 14:00:00,34.4,34.4,34.15,34.19,68400.0,34.4,34.4,34.15,34.19,68400.0
2011-01-10 14:30:00,34.19,34.31,34.18,34.25,75400.0,34.19,34.31,34.18,34.25,75400.0
2011-01-10 15:00:00,34.27,34.31,34.24,34.27,68000.0,34.27,34.31,34.24,34.27,68000.0
2011-01-10 15:30:00,34.3,34.3,34.21,34.22,47800.0,34.3,34.3,34.21,34.22,47800.0
2011-01-11 09:30:00,34.24,34.34,33.96,34.18,60600.0,34.24,34.34,33.96,34.18,60600.0
2011-01-11 10:00:00,34.19,34.32,34.19,34.29,44800.0,34.19,34.32,34.19,34.29,44800.0
2011-01-11 10:30:00,34.28,34.35,34.23,34.25,68000.0,34.28,34.35,34.23,34.25,68000.0
2011-01-11 11:00:00,34.25,34.31,34.24,34.26,29000.0,34.25,34.31,34.24,34.26,29000.0
2011-01-11 11:30:00,34.25,34.33,34.25,34.31,60800.0,34.25,34.33,34.25,34.31,60800.0
2011-01-11 12:00:00,34.31,34.41,34.26,34.34,98600.0,34.31,34.41,34.26,34.34,98600.0
2011-01-11 12:30:00,34.34,34.38,34.31,34.35,48000.0,34.34,34.38,34.31,34.35,48000.0
2011-01-11 13:00:00,34.38,34.4,34.3,34.35,64200.0,34.38,34.4,34.3,34.35,64200.0
2011-01-11 13:30:00,34.34,34.38,34.29,34.29,30600.0,34.34,34.38,34.29,34.29,30600.0
2011-01-11 14:00:00,34.29,34.38,34.24,34.36,37000.0,34.29,34.38,34.24,34.36,37000.0
2011-01-11 14:30:00,34.38,34.42,34.35,34.4,53800.0,34.38,34.42,34.35,34.4,53800.0
2011-01-11 15:00:00,34.39,34.47,34.35,34.45,94200.0,34.39,34.47,34.35,34.45,94200.0
2011-01-11 15:30:00,34.45,34.51,34.44,34.47,90200.0,34.45,34.51,34.44,34.47,90200.0
2011-01-12 09:30:00,34.45,34.66,34.45,34.55,44800.0,34.45,34.66,34.45,34.55,44800.0
2011-01-12 10:00:00,34.55,34.59,34.5,34.58,32600.0,34.55,34.59,34.5,34.58,32600.0
2011-01-12 10:30:00,34.58,34.62,34.52,34.62,18600.0,34.58,34.62,34.52,34.62,18600.0
2011-01-12 11:00:00,34.62,34.65,34.53,34.53,30400.0,34.62,34.65,34.53,34.53,30400.0
2011-01-12 11:30:00,34.56,34.62,34.54,34.58,47800.0,34.56,34.62,34.54,34.58,47800.0
2011-01-12 12:00:00,34.58,34.61,34.55,34.61,18800.0,34.58,34.61,34.55,34.61,18800.0
2011-01-12 12:30:00,34.61,34.62,34.57,34.59,10400.0,34.61,34.62,34.57,34.59,10400.0
2011-01-12 13:00:00,34.58,34.67,34.56,34.65,33000.0,34.58,34.67,34.56,34.65,33000.0
2011-01-12 13:30:00,34.65,34.69,34.63,34.67,27400.0,34.65,34.69,34.63,34.67,27400.0
2011-01-12 14:00:00,34.67,34.73,34.62,34.7,34600.0,34.67,34.73,34.62,34.7,34600.0
2011-01-12 14:30:00,34.7,34.74,34.69,34.71,42600.0,34.7,34.74,34.69,34.71,42600.0
2011-01-12 15:00:00,34.71,34.72,34.62,34.65,54200.0,34.71,34.72,34.62,34.65,54200.0
2011-01-12 15:30:00,34.65,34.71,34.63,34.69,64600.0,34.65,34.71,34.63,34.69,64600.0
2011-01-13 09:30:00,34.57,34.6,34.47,34.54,67200.0,34.57,34.6,34.47,34.54,67200.0
2011-01-13 10:00:00,34.55,34.62,34.52,34.56,27800.0,34.55,34.62,34.52,34.56,27800.0
2011-01-13 10:30:00,34.56,34.63,34.55,34.61,38800.0,34.56,34.63,34.55,34.61,38800.0
2011-01-13 11:00:00,34.63,34.68,34.6,34.66,53600.0,34.63,34.68,34.6,34.66,53600.0
2011-01-13 11:30:00,34.67,34.72,34.59,34.62,41200.0,34.67,34.72,34.59,34.62,41200.0
2011-01-13 12:00:00,34.63,34.65,34.59,34.63,21600.0,34.63,34.65,34.59,34.63,21600.0
2011-01-13 12:30:00,34.63,34.64,34.59,34.6,20000.0,34.63,34.64,34.59,34.6,20000.0
2011-01-13 13:00:00,34.6,34.67,34.57,34.6,135800.0,34.6,34.67,34.57,34.6,135800.0
2011-01-13 13:30:00,34.6,34.68,34.31,34.31,104400.0,34.6,34.68,34.31,34.31,104400.0
2011-01-13 14:00:00,34.32,34.38,34.28,34.37,79600.0,34.32,34.38,34.28,34.37,79600.0
2011-01-13 14:30:00,34.37,34.41,34.17,34.18,48200.0,34.37,34.41,34.17,34.18,48200.0
2011-01-13 15:00:00,34.19,34.27,34.19,34.27,37200.0,34.19,34.27,34.19,34.27,37200.0
2011-01-13 15:30:00,34.26,34.26,34.22,34.25,57800.0,34.26,34.26,34.22,34.25,57800.0
2011-01-14 09:30:00,34.24,34.38,34.17,34.35,77400.0,34.24,34.38,34.17,34.35,77400.0
2011-01-14 10:00:00,34.38,34.46,34.3,34.42,49400.0,34.38,34.46,34.3,34.42,49400.0
2011-01-14 10:30:00,34.43,34.49,34.4,34.41,42400.0,34.43,34.49,34.4,34.41,42400.0
2011-01-14 11:00:00,34.41,34.42,34.33,34.33,19400.0,34.41,34.42,34.33,34.33,19400.0
2011-01-14 11:30:00,34.35,34.4,34.32,34.35,24600.0,34.35,34.4,34.32,34.35,24600.0
2011-01-14 12:00:00,34.35,34.49,34.35,34.49,61600.0,34.35,34.49,34.35,34.49,61600.0
2011-01-14 12:30:00,34.49,34.58,34.46,34.58,31200.0,34.49,34.58,34.46,34.58,31200.0
2011-01-14 13:00:00,34.6,34.74,34.6,34.73,14800.0,34.6,34.74,34.6,34.73,14800.0
2011-01-14 13:30:00,34.74,34.77,34.68,34.68,14400.0,34.74,34.77,34.68,34.68,14400.0
2011-01-14 14:00:00,34.69,34.72,34.58,34.6,20600.0,34.69,34.72,34.58,34.6,20600.0
2011-01-14 14:30:00,34.6,34.69,34.58,34.68,27200.0,34.6,34.69,34.58,34.68,27200.0
2011-01-14 15:00:00,34.69,34.72,34.64,34.66,35800.0,34.69,34.72,34.64,34.66,35800.0
2011-01-14 15:30:00,34.66,34.67,34.59,34.66,71800.0,34.66,34.67,34.59,34.66,71800.0
2011-01-18 09:30:00,34.59,34.87,34.59,34.85,55400.0,34.59,34.87,34.59,34.85,55400.0
2011-01-18 10:00:00,34.85,34.86,34.6,34.64,96200.0,34.85,34.86,34.6,34.64,96200.0
2011-01-18 10:30:00,34.62,34.7,34.55,34.65,25600.0,34.62,34.7,34.55,34.65,25600.0
2011-01-18 11:00:00,34.64,34.85,34.6,34.83,29200.0,34.64,34.85,34.6,34.83,29200.0
2011-01-18 11:30:00,34.82,34.97,34.82,34.88,67000.0,34.82,34.97,34.82,34.88,67000.0
2011-01-18 12:00:00,34.88,34.91,34.68,34.7,25000.0,34.88,34.91,34.68,34.7,25000.0
2011-01-18 12:30:00,34.72,34.86,34.72,34.79,22800.0,34.72,34.86,34.72,34.79,22800.0
2011-01-18 13:00:00,34.8,34.92,34.78,34.81,17200.0,34.8,34.92,34.78,34.81,17200.0
2011-01-18 13:30:00,34.84,34.9,34.82,34.82,23000.0,34.84,34.9,34.82,34.82,23000.0
2011-01-18 14:00:00,34.87,34.99,34.87,34.98,21800.0,34.87,34.99,34.87,34.98,21800.0
2011-01-18 14:30:00,34.97,35.0,34.95,34.99,33000.0,34.97,35.0,34.95,34.99,33000.0
2011-01-18 15:00:00,34.98,35.03,34.94,35.03,87200.0,34.98,35.03,34.94,35.03,87200.0
2011-01-18 15:30:00,35.03,35.3,34.99,35.27,292400.0,35.03,35.3,34.99,35.27,292400.0
2011-01-19 09:30:00,35.13,35.46,35.05,35.46,75600.0,35.13,35.46,35.05,35.46,75600.0
2011-01-19 10:00:00,35.48,35.5,35.34,35.43,93000.0,35.48,35.5,35.34,35.43,93000.0
2011-01-19 10:30:00,35.41,35.48,35.34,35.43,30400.0,35.41,35.48,35.34,35.43,30400.0
2011-01-19 11:00:00,35.43,35.6,35.38,35.41,71800.0,35.43,35.6,35.38,35.41,71800.0
2011-01-19 11:30:00,35.45,35.54,35.41,35.51,54600.0,35.45,35.54,35.41,35.51,54600.0
2011-01-19 12:00:00,35.51,35.52,35.44,35.52,17200.0,35.51,35.52,35.44,35.52,17200.0
2011-01-19 12:30:00,35.51,35.58,35.44,35.5,64400.0,35.51,35.58,35.44,35.5,64400.0
2011-01-19 13:00:00,35.51,35.51,35.31,35.43,51600.0,35.51,35.51,35.31,35.43,51600.0
2011-01-19 13:30:00,35.43,35.47,35.32,35.34,18800.0,35.43,35.47,35.32,35.34,18800.0
2011-01-19 14:00:00,35.34,35.4,35.23,35.24,26200.0,35.34,35.4,35.23,35.24,26200.0
2011-01-19 14:30:00,35.26,35.27,35.07,35.09,40800.0,35.26,35.27,35.07,35.09,40800.0
2011-01-19 15:00:00,35.09,35.19,35.06,35.1,115200.0,35.09,35.19,35.06,35.1,115200.0
2011-01-19 15:30:00,35.12,35.12,35.0,35.06,389000.0,35.12,35.12,35.0,35.06,389000.0
2011-01-20 09:30:00,34.99,35.19,34.98,35.17,102200.0,34.99,35.19,34.98,35.17,102200.0
2011-01-20 10:00:00,35.16,35.23,35.07,35.07,24800.0,35.16,35.23,35.07,35.07,24800.0
2011-01-20 10:30:00,35.08,35.13,35.04,35.08,10000.0,35.08,35.13,35.04,35.08,10000.0
2011-01-20 11:00:00,35.07,35.07,34.99,35.05,43400.0,35.07,35.07,34.99,35.05,43400.0
2011-01-20 11:30:00,35.04,35.06,34.95,35.01,52800.0,35.04,35.06,34.95,35.01,52800.0
2011-01-20 12:00:00,35.03,35.04,34.99,35.02,84200.0,35.03,35.04,34.99,35.02,84200.0
2011-01-20 12:30:00,35.05,35.09,35.05,35.07,12000.0,35.05,35.09,35.05,35.07,12000.0
2011-01-20 13:00:00,35.05,35.09,35.03,35.06,17200.0,35.05,35.09,35.03,35.06,17200.0
2011-01-20 13:30:00,35.06,35.08,35.02,35.07,58000.0,35.06,35.08,35.02,35.07,58000.0
2011-01-20 14:00:00,35.06,35.08,35.03,35.05,53800.0,35.06,35.08,35.03,35.05,53800.0
2011-01-20 14:30:00,35.05,35.09,35.04,35.08,54000.0,35.05,35.09,35.04,35.08,54000.0
2011-01-20 15:00:00,35.08,35.09,35.01,35.02,33400.0,35.08,35.09,35.01,35.02,33400.0
2011-01-20 15:30:00,35.02,35.08,34.96,35.02,120800.0,35.02,35.08,34.96,35.02,120800.0
2011-01-21 09:30:00,35.17,35.25,35.0,35.16,36400.0,35.17,35.25,35.0,35.16,36400.0
2011-01-21 10:00:00,35.16,35.17,35.13,35.13,20000.0,35.16,35.17,35.13,35.13,20000.0
2011-01-21 10:30:00,35.13,35.13,35.02,35.03,24200.0,35.13,35.13,35.02,35.03,24200.0
2011-01-21 11:00:00,35.03,35.05,35.0,35.02,44200.0,35.03,35.05,35.0,35.02,44200.0
2011-01-21 11:30:00,35.03,35.06,35.02,35.05,33200.0,35.03,35.06,35.02,35.05,33200.0
2011-01-21 12:00:00,35.06,35.09,35.03,35.05,56200.0,35.06,35.09,35.03,35.05,56200.0
2011-01-21 12:30:00,35.06,35.17,35.05,35.1,35200.0,35.06,35.17,35.05,35.1,35200.0
2011-01-21 13:00:00,35.1,35.14,35.09,35.13,11600.0,35.1,35.14,35.09,35.13,11600.0
2011-01-21 13:30:00,35.13,35.16,35.1,35.16,9000.0,35.13,35.16,35.1,35.16,9000.0
2011-01-21 14:00:00,35.18,35.18,35.13,35.18,20200.0,35.18,35.18,35.13,35.18,20200.0
2011-01-21 14:30:00,35.18,35.19,35.13,35.15,17000.0,35.18,35.19,35.13,35.15,17000.0
2011-01-21 15:00:00,35.15,35.2,35.11,35.15,61800.0,35.15,35.2,35.11,35.15,61800.0
2011-01-21 15:30:00,35.15,35.16,35.04,35.1,72400.0,35.15,35.16,35.04,35.1,72400.0
2011-01-24 09:30:00,35.1,35.3,35.1,35.24,64800.0,35.1,35.3,35.1,35.24,64800.0
2011-01-24 10:00:00,35.24,35.4,35.22,35.38,32400.0,35.24,35.4,35.22,35.38,32400.0
2011-01-24 10:30:00,35.37,35.47,35.33,35.47,17600.0,35.37,35.47,35.33,35.47,17600.0
2011-01-24 11:00:00,35.46,35.59,35.46,35.56,23000.0,35.46,35.59,35.46,35.56,23000.0
2011-01-24 11:30:00,35.58,35.74,35.52,35.65,21000.0,35.58,35.74,35.52,35.65,21000.0
2011-01-24 12:00:00,35.65,35.75,35.63,35.73,22400.0,35.65,35.75,35.63,35.73,22400.0
2011-01-24 12:30:00,35.73,35.77,35.71,35.76,18200.0,35.73,35.77,35.71,35.76,18200.0
2011-01-24 13:00:00,35.75,35.88,35.74,35.85,22600.0,35.75,35.88,35.74,35.85,22600.0
2011-01-24 13:30:00,35.85,35.87,35.8,35.82,28800.0,35.85,35.87,35.8,35.82,28800.0
2011-01-24 14:00:00,35.79,35.83,35.76,35.79,37000.0,35.79,35.83,35.76,35.79,37000.0
2011-01-24 14:30:00,35.77,35.83,35.74,35.77,46400.0,35.77,35.83,35.74,35.77,46400.0
2011-01-24 15:00:00,35.77,35.82,35.67,35.69,93200.0,35.77,35.82,35.67,35.69,93200.0
2011-01-24 15:30:00,35.69,35.77,35.62,35.64,125000.0,35.69,35.77,35.62,35.64,125000.0
2011-01-25 09:30:00,35.5,35.72,35.29,35.7,35600.0,35.5,35.72,35.29,35.7,35600.0
2011-01-25 10:00:00,35.74,35.85,35.74,35.76,46600.0,35.74,35.85,35.74,35.76,46600.0
2011-01-25 10:30:00,35.78,35.85,35.76,35.83,9000.0,35.78,35.85,35.76,35.83,9000.0
2011-01-25 11:00:00,35.81,35.85,35.68,35.71,11800.0,35.81,35.85,35.68,35.71,11800.0
2011-01-25 11:30:00,35.71,35.79,35.71,35.74,15200.0,35.71,35.79,35.71,35.74,15200.0
2011-01-25 12:00:00,35.76,35.92,35.76,35.9,17000.0,35.76,35.92,35.76,35.9,17000.0
2011-01-25 12:30:00,35.91,35.98,35.89,35.96,16600.0,35.91,35.98,35.89,35.96,16600.0
2011-01-25 13:00:00,35.95,35.98,35.91,35.93,8800.0,35.95,35.98,35.91,35.93,8800.0
2011-01-25 13:30:00,35.92,35.95,35.85,35.88,26800.0,35.92,35.95,35.85,35.88,26800.0
2011-01-25 14:00:00,35.86,35.87,35.71,35.77,34000.0,35.86,35.87,35.71,35.77,34000.0
2011-01-25 14:30:00,35.77,35.88,35.74,35.86,28800.0,35.77,35.88,35.74,35.86,28800.0
2011-01-25 15:00:00,35.86,35.91,35.83,35.89,47600.0,35.86,35.91,35.83,35.89,47600.0
2011-01-25 15:30:00,35.89,36.05,35.83,36.05,82200.0,35.89,36.05,35.83,36.05,82200.0
2011-01-26 09:30:00,36.19,36.59,36.17,36.52,109600.0,36.19,36.59,36.17,36.52,109600.0
2011-01-26 10:00:00,36.52,36.9,36.46,36.9,141600.0,36.52,36.9,36.46,36.9,141600.0
2011-01-26 10:30:00,36.88,36.89,36.67,36.74,106200.0,36.88,36.89,36.67,36.74,106200.0
2011-01-26 11:00:00,36.71,36.81,36.69,36.73,41400.0,36.71,36.81,36.69,36.73,41400.0
2011-01-26 11:30:00,36.72,36.72,36.59,36.63,49600.0,36.72,36.72,36.59,36.63,49600.0
2011-01-26 12:00:00,36.65,36.66,36.49,36.5,87800.0,36.65,36.66,36.49,36.5,87800.0
2011-01-26 12:30:00,36.49,36.57,36.49,36.53,34800.0,36.49,36.57,36.49,36.53,34800.0
2011-01-26 13:00:00,36.52,36.56,36.46,36.5,97600.0,36.52,36.56,36.46,36.5,97600.0
2011-01-26 13:30:00,36.51,36.61,36.47,36.49,55000.0,36.51,36.61,36.47,36.49,55000.0
2011-01-26 14:00:00,36.48,36.52,36.47,36.5,35600.0,36.48,36.52,36.47,36.5,35600.0
2011-01-26 14:30:00,36.5,36.6,36.49,36.59,77600.0,36.5,36.6,36.49,36.59,77600.0
2011-01-26 15:00:00,36.59,36.61,36.49,36.51,26200.0,36.59,36.61,36.49,36.51,26200.0
2011-01-26 15:30:00,36.51,36.55,36.46,36.49,43000.0,36.51,36.55,36.46,36.49,43000.0
2011-01-27 09:30:00,36.6,36.7,36.55,36.68,19400.0,36.6,36.7,36.55,36.68,19400.0
2011-01-27 10:00:00,36.69,36.69,36.49,36.49,29600.0,36.69,36.69,36.49,36.49,29600.0
2011-01-27 10:30:00,36.49,36.54,36.48,36.49,17800.0,36.49,36.54,36.48,36.49,17800.0
2011-01-27 11:00:00,36.51,36.56,36.42,36.47,38600.0,36.51,36.56,36.42,36.47,38600.0
2011-01-27 11:30:00,36.49,36.49,36.41,36.49,28600.0,36.49,36.49,36.41,36.49,28600.0
2011-01-27 12:00:00,36.45,36.61,36.41,36.56,111200.0,36.45,36.61,36.41,36.56,111200.0
2011-01-27 12:30:00,36.55,36.6,36.45,36.49,54800.0,36.55,36.6,36.45,36.49,54800.0
2011-01-27 13:00:00,36.5,36.56,36.5,36.52,18600.0,36.5,36.56,36.5,36.52,18600.0
2011-01-27 13:30:00,36.54,36.6,36.5,36.58,53600.0,36.54,36.6,36.5,36.58,53600.0
2011-01-27 14:00:00,36.58,36.65,36.56,36.64,42200.0,36.58,36.65,36.56,36.64,42200.0
2011-01-27 14:30:00,36.6,36.63,36.56,36.58,32600.0,36.6,36.63,36.56,36.58,32600.0
2011-01-27 15:00:00,36.6,36.61,36.52,36.6,77800.0,36.6,36.61,36.52,36.6,77800.0
2011-01-27 15:30:00,36.6,36.63,36.52,36.55,85000.0,36.6,36.63,36.52,36.55,85000.0
2011-01-28 09:30:00,36.7,37.0,36.35,36.41,221400.0,36.7,37.0,36.35,36.41,221400.0
2011-01-28 10:00:00,36.42,36.49,35.88,35.88,90600.0,36.42,36.49,35.88,35.88,90600.0
2011-01-28 10:30:00,35.85,35.85,35.38,35.57,177400.0,35.85,35.85,35.38,35.57,177400.0
2011-01-28 11:00:00,35.57,35.66,35.34,35.6,135200.0,35.57,35.66,35.34,35.6,135200.0
2011-01-28 11:30:00,35.62,35.63,35.29,35.49,39600.0,35.62,35.63,35.29,35.49,39600.0
2011-01-28 12:00:00,35.49,35.5,35.38,35.41,26200.0,35.49,35.5,35.38,35.41,26200.0
2011-01-28 12:30:00,35.38,35.47,35.31,35.38,37000.0,35.38,35.47,35.31,35.38,37000.0
2011-01-28 13:00:00,35.39,35.43,35.27,35.3,24200.0,35.39,35.43,35.27,35.3,24200.0
2011-01-28 13:30:00,35.3,35.55,35.29,35.55,52600.0,35.3,35.55,35.29,35.55,52600.0
2011-01-28 14:00:00,35.54,35.57,35.46,35.5,47600.0,35.54,35.57,35.46,35.5,47600.0
2011-01-28 14:30:00,35.51,35.63,35.51,35.62,54800.0,35.51,35.63,35.51,35.62,54800.0
2011-01-28 15:00:00,35.6,35.63,35.38,35.4,63200.0,35.6,35.63,35.38,35.4,63200.0
2011-01-28 15:30:00,35.39,35.46,35.38,35.43,144600.0,35.39,35.46,35.38,35.43,144600.0
2011-01-31 09:30:00,35.35,35.8,35.29,35.65,58400.0,35.35,35.8,35.29,35.65,58400.0
2011-01-31 10:00:00,35.65,35.71,35.63,35.7,16800.0,35.65,35.71,35.63,35.7,16800.0
2011-01-31 10:30:00,35.71,35.89,35.7,35.85,18800.0,35.71,35.89,35.7,35.85,18800.0
2011-01-31 11:00:00,35.86,35.91,35.8,35.91,28400.0,35.86,35.91,35.8,35.91,28400.0
2011-01-31 11:30:00,35.9,35.99,35.9,35.99,9200.0,35.9,35.99,35.9,35.99,9200.0
2011-01-31 12:00:00,36.0,36.0,35.91,35.95,23600.0,36.0,36.0,35.91,35.95,23600.0
2011-01-31 12:30:00,35.95,35.99,35.93,35.98,20800.0,35.95,35.99,35.93,35.98,20800.0
2011-01-31 13:00:00,35.99,35.99,35.95,35.95,13200.0,35.99,35.99,35.95,35.95,13200.0
2011-01-31 13:30:00,35.94,35.96,35.91,35.94,9600.0,35.94,35.96,35.91,35.94,9600.0
2011-01-31 14:00:00,35.95,35.96,35.85,35.85,12400.0,35.95,35.96,35.85,35.85,12400.0
2011-01-31 14:30:00,35.85,35.91,35.8,35.91,25600.0,35.85,35.91,35.8,35.91,25600.0
2011-01-31 15:00:00,35.9,35.92,35.85,35.9,101600.0,35.9,35.92,35.85,35.9,101600.0
2011-01-31 15:30:00,35.88,35.94,35.82,35.85,109000.0,35.88,35.94,35.82,35.85,109000.0
2011-02-01 09:30:00,36.03,36.25,35.15,36.25,33000.0,36.03,36.25,35.15,36.25,33000.0
2011-02-01 10:00:00,36.24,36.3,35.98,36.07,38800.0,36.24,36.3,35.98,36.07,38800.0
2011-02-01 10:30:00,36.06,36.24,36.02,36.21,33000.0,36.06,36.24,36.02,36.21,33000.0
2011-02-01 11:00:00,36.19,36.2,36.06,36.14,16000.0,36.19,36.2,36.06,36.14,16000.0
2011-02-01 11:30:00,36.13,36.32,36.11,36.19,35800.0,36.13,36.32,36.11,36.19,35800.0
2011-02-01 12:00:00,36.19,36.27,36.19,36.26,16200.0,36.19,36.27,36.19,36.26,16200.0
2011-02-01 12:30:00,36.27,36.38,36.24,36.37,25000.0,36.27,36.38,36.24,36.37,25000.0
2011-02-01 13:00:00,36.37,36.41,36.27,36.29,19200.0,36.37,36.41,36.27,36.29,19200.0
2011-02-01 13:30:00,36.3,36.38,36.26,36.38,27400.0,36.3,36.38,36.26,36.38,27400.0
2011-02-01 14:00:00,36.36,36.38,36.33,36.35,17400.0,36.36,36.38,36.33,36.35,17400.0
2011-02-01 14:30:00,36.35,36.4,36.31,36.38,20800.0,36.35,36.4,36.31,36.38,20800.0
2011-02-01 15:00:00,36.38,36.4,36.33,36.37,37600.0,36.38,36.4,36.33,36.37,37600.0
2011-02-01 15:30:00,36.37,36.41,36.19,36.27,89800.0,36.37,36.41,36.19,36.27,89800.0
2011-02-02 09:30:00,36.12,36.35,35.96,36.3,47400.0,36.12,36.35,35.96,36.3,47400.0
2011-02-02 10:00:00,36.31,36.38,36.24,36.37,32600.0,36.31,36.38,36.24,36.37,32600.0
2011-02-02 10:30:00,36.41,36.45,36.33,36.41,15200.0,36.41,36.45,36.33,36.41,15200.0
2011-02-02 11:00:00,36.4,36.48,36.35,36.38,26600.0,36.4,36.48,36.35,36.38,26600.0
2011-02-02 11:30:00,36.38,36.52,36.38,36.47,13600.0,36.38,36.52,36.38,36.47,13600.0
2011-02-02 12:00:00,36.47,36.5,36.35,36.35,13400.0,36.47,36.5,36.35,36.35,13400.0
2011-02-02 12:30:00,36.36,36.41,36.33,36.37,22400.0,36.36,36.41,36.33,36.37,22400.0
2011-02-02 13:00:00,36.36,36.45,36.35,36.42,10000.0,36.36,36.45,36.35,36.42,10000.0
2011-02-02 13:30:00,36.45,36.47,36.38,36.43,14600.0,36.45,36.47,36.38,36.43,14600.0
2011-02-02 14:00:00,36.43,36.5,36.37,36.5,19400.0,36.43,36.5,36.37,36.5,19400.0
2011-02-02 14:30:00,36.49,36.54,36.44,36.52,23000.0,36.49,36.54,36.44,36.52,23000.0
2011-02-02 15:00:00,36.52,36.52,36.36,36.41,40600.0,36.52,36.52,36.36,36.41,40600.0
2011-02-02 15:30:00,36.4,36.41,36.29,36.29,34400.0,36.4,36.41,36.29,36.29,34400.0
2011-02-03 09:30:00,36.24,36.63,36.24,36.49,30000.0,36.24,36.63,36.24,36.49,30000.0
2011-02-03 10:00:00,36.54,36.6,36.35,36.45,47000.0,36.54,36.6,36.35,36.45,47000.0
2011-02-03 10:30:00,36.45,36.55,36.4,36.55,13200.0,36.45,36.55,36.4,36.55,13200.0
2011-02-03 11:00:00,36.55,36.71,36.49,36.67,17200.0,36.55,36.71,36.49,36.67,17200.0
2011-02-03 11:30:00,36.65,36.88,36.65,36.86,21200.0,36.65,36.88,36.65,36.86,21200.0
2011-02-03 12:00:00,36.88,36.89,36.79,36.85,16800.0,36.88,36.89,36.79,36.85,16800.0
2011-02-03 12:30:00,36.85,36.85,36.77,36.83,11600.0,36.85,36.85,36.77,36.83,11600.0
2011-02-03 13:00:00,36.84,36.85,36.76,36.85,38200.0,36.84,36.85,36.76,36.85,38200.0
2011-02-03 13:30:00,36.84,36.84,36.76,36.84,10400.0,36.84,36.84,36.76,36.84,10400.0
2011-02-03 14:00:00,36.83,36.87,36.77,36.85,19800.0,36.83,36.87,36.77,36.85,19800.0
2011-02-03 14:30:00,36.85,37.0,36.85,36.99,32600.0,36.85,37.0,36.85,36.99,32600.0
2011-02-03 15:00:00,36.99,37.05,36.92,36.92,31800.0,36.99,37.05,36.92,36.92,31800.0
2011-02-03 15:30:00,36.92,36.99,36.85,36.92,108200.0,36.92,36.99,36.85,36.92,108200.0
2011-02-04 09:30:00,37.0,37.1,36.66,37.02,29800.0,37.0,37.1,36.66,37.02,29800.0
2011-02-04 10:00:00,37.08,37.09,36.99,37.0,11400.0,37.08,37.09,36.99,37.0,11400.0
2011-02-04 10:30:00,37.02,37.12,37.01,37.06,26400.0,37.02,37.12,37.01,37.06,26400.0
2011-02-04 11:00:00,37.06,37.18,37.04,37.14,41800.0,37.06,37.18,37.04,37.14,41800.0
2011-02-04 11:30:00,37.18,37.19,37.13,37.14,11600.0,37.18,37.19,37.13,37.14,11600.0
2011-02-04 12:00:00,37.16,37.23,37.14,37.18,15800.0,37.16,37.23,37.14,37.18,15800.0
2011-02-04 12:30:00,37.15,37.24,37.13,37.19,29200.0,37.15,37.24,37.13,37.19,29200.0
2011-02-04 13:00:00,37.19,37.31,37.19,37.27,5800.0,37.19,37.31,37.19,37.27,5800.0
2011-02-04 13:30:00,37.25,37.29,37.21,37.29,11400.0,37.25,37.29,37.21,37.29,11400.0
2011-02-04 14:00:00,37.29,37.34,37.24,37.25,44400.0,37.29,37.34,37.24,37.25,44400.0
2011-02-04 14:30:00,37.24,37.3,37.19,37.25,41400.0,37.24,37.3,37.19,37.25,41400.0
2011-02-04 15:00:00,37.24,37.27,37.13,37.16,13000.0,37.24,37.27,37.13,37.16,13000.0
2011-02-04 15:30:00,37.14,37.22,37.13,37.21,37600.0,37.14,37.22,37.13,37.21,37600.0
2011-02-07 09:30:00,37.26,37.5,37.02,37.49,36600.0,37.26,37.5,37.02,37.49,36600.0
2011-02-07 10:00:00,37.49,37.72,37.45,37.69,36600.0,37.49,37.72,37.45,37.69,36600.0
2011-02-07 10:30:00,37.69,37.77,37.69,37.72,26600.0,37.69,37.77,37.69,37.72,26600.0
2011-02-07 11:00:00,37.74,37.77,37.65,37.73,7000.0,37.74,37.77,37.65,37.73,7000.0
2011-02-07 11:30:00,37.72,37.72,37.62,37.66,10400.0,37.72,37.72,37.62,37.66,10400.0
2011-02-07 12:00:00,37.67,37.67,37.55,37.55,9600.0,37.67,37.67,37.55,37.55,9600.0
2011-02-07 12:30:00,37.56,37.6,37.56,37.56,16400.0,37.56,37.6,37.56,37.56,16400.0
2011-02-07 13:00:00,37.54,37.61,37.54,37.61,4200.0,37.54,37.61,37.54,37.61,4200.0
2011-02-07 13:30:00,37.61,37.62,37.56,37.56,27000.0,37.61,37.62,37.56,37.56,27000.0
2011-02-07 14:00:00,37.57,37.61,37.55,37.59,15800.0,37.57,37.61,37.55,37.59,15800.0
2011-02-07 14:30:00,37.59,37.6,37.55,37.6,22400.0,37.59,37.6,37.55,37.6,22400.0
2011-02-07 15:00:00,37.6,37.77,37.48,37.49,55400.0,37.6,37.77,37.48,37.49,55400.0
2011-02-07 15:30:00,37.49,37.58,37.45,37.54,61200.0,37.49,37.58,37.45,37.54,61200.0
2011-02-08 09:30:00,37.62,37.84,37.62,37.63,13200.0,37.62,37.84,37.62,37.63,13200.0
2011-02-08 10:00:00,37.65,37.74,37.62,37.74,12400.0,37.65,37.74,37.62,37.74,12400.0
2011-02-08 10:30:00,37.73,37.73,37.52,37.6,34800.0,37.73,37.73,37.52,37.6,34800.0
2011-02-08 11:00:00,37.59,37.59,37.5,37.54,32000.0,37.59,37.59,37.5,37.54,32000.0
2011-02-08 11:30:00,37.55,37.56,37.52,37.52,23600.0,37.55,37.56,37.52,37.52,23600.0
2011-02-08 12:00:00,37.54,37.55,37.52,37.53,12600.0,37.54,37.55,37.52,37.53,12600.0
2011-02-08 12:30:00,37.53,37.56,37.52,37.55,21200.0,37.53,37.56,37.52,37.55,21200.0
2011-02-08 13:00:00,37.55,37.56,37.5,37.51,11400.0,37.55,37.56,37.5,37.51,11400.0
2011-02-08 13:30:00,37.52,37.55,37.5,37.51,20800.0,37.52,37.55,37.5,37.51,20800.0
2011-02-08 14:00:00,37.52,37.52,37.49,37.5,30600.0,37.52,37.52,37.49,37.5,30600.0
2011-02-08 14:30:00,37.5,37.51,37.49,37.5,18000.0,37.5,37.51,37.49,37.5,18000.0
2011-02-08 15:00:00,37.5,37.5,37.47,37.48,21000.0,37.5,37.5,37.47,37.48,21000.0
2011-02-08 15:30:00,37.49,37.56,37.47,37.5,67400.0,37.49,37.56,37.47,37.5,67400.0
2011-02-09 09:30:00,37.48,37.73,37.48,37.52,35000.0,37.48,37.73,37.48,37.52,35000.0
2011-02-09 10:00:00,37.55,37.57,37.48,37.5,31000.0,37.55,37.57,37.48,37.5,31000.0
2011-02-09 10:30:00,37.51,37.57,37.49,37.52,20200.0,37.51,37.57,37.49,37.52,20200.0
2011-02-09 11:00:00,37.5,37.54,37.42,37.46,24800.0,37.5,37.54,37.42,37.46,24800.0
2011-02-09 11:30:00,37.46,37.5,37.4,37.42,48000.0,37.46,37.5,37.4,37.42,48000.0
2011-02-09 12:00:00,37.42,37.5,37.35,37.39,72400.0,37.42,37.5,37.35,37.39,72400.0
2011-02-09 12:30:00,37.41,37.49,37.41,37.43,25400.0,37.41,37.49,37.41,37.43,25400.0
2011-02-09 13:00:00,37.44,37.53,37.44,37.51,27600.0,37.44,37.53,37.44,37.51,27600.0
2011-02-09 13:30:00,37.49,37.49,37.44,37.46,15800.0,37.49,37.49,37.44,37.46,15800.0
2011-02-09 14:00:00,37.46,37.54,37.44,37.49,57400.0,37.46,37.54,37.44,37.49,57400.0
2011-02-09 14:30:00,37.5,37.51,37.41,37.49,45200.0,37.5,37.51,37.41,37.49,45200.0
2011-02-09 15:00:00,37.49,37.56,37.47,37.51,43600.0,37.49,37.56,37.47,37.51,43600.0
2011-02-09 15:30:00,37.51,37.57,37.45,37.52,95200.0,37.51,37.57,37.45,37.52,95200.0
2011-02-10 09:30:00,37.38,37.52,37.24,37.49,35600.0,37.38,37.52,37.24,37.49,35600.0
2011-02-10 10:00:00,37.49,37.51,37.42,37.49,65200.0,37.49,37.51,37.42,37.49,65200.0
2011-02-10 10:30:00,37.48,37.5,37.45,37.49,35400.0,37.48,37.5,37.45,37.49,35400.0
2011-02-10 11:00:00,37.49,37.51,37.45,37.5,29400.0,37.49,37.51,37.45,37.5,29400.0
2011-02-10 11:30:00,37.5,37.55,37.47,37.52,60800.0,37.5,37.55,37.47,37.52,60800.0
2011-02-10 12:00:00,37.54,37.71,37.54,37.69,34400.0,37.54,37.71,37.54,37.69,34400.0
2011-02-10 12:30:00,37.69,37.69,37.63,37.67,6800.0,37.69,37.69,37.63,37.67,6800.0
2011-02-10 13:00:00,37.65,37.7,37.6,37.63,9400.0,37.65,37.7,37.6,37.63,9400.0
2011-02-10 13:30:00,37.63,37.68,37.62,37.66,13600.0,37.63,37.68,37.62,37.66,13600.0
2011-02-10 14:00:00,37.67,37.81,37.66,37.75,33400.0,37.67,37.81,37.66,37.75,33400.0
2011-02-10 14:30:00,37.74,37.74,37.63,37.73,39400.0,37.74,37.74,37.63,37.73,39400.0
2011-02-10 15:00:00,37.73,37.81,37.71,37.81,31200.0,37.73,37.81,37.71,37.81,31200.0
2011-02-10 15:30:00,37.81,37.88,37.72,37.78,81400.0,37.81,37.88,37.72,37.78,81400.0
2011-02-11 09:30:00,37.6,37.9,37.34,37.79,33000.0,37.6,37.9,37.34,37.79,33000.0
2011-02-11 10:00:00,37.86,37.87,37.77,37.84,21000.0,37.86,37.87,37.77,37.84,21000.0
2011-02-11 10:30:00,37.87,38.02,37.87,37.96,17000.0,37.87,38.02,37.87,37.96,17000.0
2011-02-11 11:00:00,37.96,38.02,37.94,38.01,11800.0,37.96,38.02,37.94,38.01,11800.0
2011-02-11 11:30:00,38.0,38.11,38.0,38.11,3800.0,38.0,38.11,38.0,38.11,3800.0
2011-02-11 12:00:00,38.09,38.13,38.07,38.1,3400.0,38.09,38.13,38.07,38.1,3400.0
2011-02-11 12:30:00,38.09,38.09,38.06,38.06,2400.0,38.09,38.09,38.06,38.06,2400.0
2011-02-11 13:00:00,38.08,38.12,38.01,38.08,12400.0,38.08,38.12,38.01,38.08,12400.0
2011-02-11 13:30:00,38.1,38.11,38.07,38.11,4800.0,38.1,38.11,38.07,38.11,4800.0
2011-02-11 14:00:00,38.12,38.15,38.12,38.15,4200.0,38.12,38.15,38.12,38.15,4200.0
2011-02-11 14:30:00,38.16,38.24,38.16,38.24,11200.0,38.16,38.24,38.16,38.24,11200.0
2011-02-11 15:00:00,38.24,38.33,38.24,38.29,14200.0,38.24,38.33,38.24,38.29,14200.0
2011-02-11 15:30:00,38.29,38.35,38.22,38.35,55400.0,38.29,38.35,38.22,38.35,55400.0
2011-02-14 09:30:00,38.1,38.53,38.1,38.44,46200.0,38.1,38.53,38.1,38.44,46200.0
2011-02-14 10:00:00,38.44,38.62,38.44,38.6,36000.0,38.44,38.62,38.44,38.6,36000.0
2011-02-14 10:30:00,38.57,38.67,38.55,38.59,39400.0,38.57,38.67,38.55,38.59,39400.0
2011-02-14 11:00:00,38.63,38.75,38.61,38.73,23400.0,38.63,38.75,38.61,38.73,23400.0
2011-02-14 11:30:00,38.74,38.8,38.68,38.74,20800.0,38.74,38.8,38.68,38.74,20800.0
2011-02-14 12:00:00,38.74,38.75,38.65,38.73,18000.0,38.74,38.75,38.65,38.73,18000.0
2011-02-14 12:30:00,38.72,38.73,38.65,38.7,23600.0,38.72,38.73,38.65,38.7,23600.0
2011-02-14 13:00:00,38.71,38.77,38.63,38.63,27400.0,38.71,38.77,38.63,38.63,27400.0
2011-02-14 13:30:00,38.64,38.71,38.61,38.68,14600.0,38.64,38.71,38.61,38.68,14600.0
2011-02-14 14:00:00,38.68,38.73,38.66,38.7,8600.0,38.68,38.73,38.66,38.7,8600.0
2011-02-14 14:30:00,38.71,38.76,38.67,38.74,13000.0,38.71,38.76,38.67,38.74,13000.0
2011-02-14 15:00:00,38.74,38.8,38.72,38.75,22000.0,38.74,38.8,38.72,38.75,22000.0
2011-02-14 15:30:00,38.75,38.8,38.74,38.78,57200.0,38.75,38.8,38.74,38.78,57200.0
2011-02-15 09:30:00,38.62,39.23,38.62,39.21,79600.0,38.62,39.23,38.62,39.21,79600.0
2011-02-15 10:00:00,39.21,39.21,38.98,39.07,25000.0,39.21,39.21,38.98,39.07,25000.0
2011-02-15 10:30:00,39.1,39.33,39.05,39.22,29400.0,39.1,39.33,39.05,39.22,29400.0
2011-02-15 11:00:00,39.24,39.43,39.24,39.35,18400.0,39.24,39.43,39.24,39.35,18400.0
2011-02-15 11:30:00,39.37,39.42,39.25,39.31,16200.0,39.37,39.42,39.25,39.31,16200.0
2011-02-15 12:00:00,39.31,39.43,39.22,39.42,32200.0,39.31,39.43,39.22,39.42,32200.0
2011-02-15 12:30:00,39.41,39.43,39.26,39.27,21000.0,39.41,39.43,39.26,39.27,21000.0
2011-02-15 13:00:00,39.3,39.33,39.25,39.29,15400.0,39.3,39.33,39.25,39.29,15400.0
2011-02-15 13:30:00,39.29,39.35,39.24,39.27,14600.0,39.29,39.35,39.24,39.27,14600.0
2011-02-15 14:00:00,39.27,39.29,39.18,39.21,15600.0,39.27,39.29,39.18,39.21,15600.0
2011-02-15 14:30:00,39.23,39.25,39.19,39.24,17600.0,39.23,39.25,39.19,39.24,17600.0
2011-02-15 15:00:00,39.24,39.31,39.2,39.3,65400.0,39.24,39.31,39.2,39.3,65400.0
2011-02-15 15:30:00,39.31,39.34,39.09,39.09,104200.0,39.31,39.34,39.09,39.09,104200.0
2011-02-16 09:30:00,39.22,39.43,39.15,39.26,32200.0,39.22,39.43,39.15,39.26,32200.0
2011-02-16 10:00:00,39.25,39.38,39.25,39.32,25600.0,39.25,39.38,39.25,39.32,25600.0
2011-02-16 10:30:00,39.3,39.37,39.29,39.35,14800.0,39.3,39.37,39.29,39.35,14800.0
2011-02-16 11:00:00,39.32,39.32,39.16,39.16,13000.0,39.32,39.32,39.16,39.16,13000.0
2011-02-16 11:30:00,39.14,39.17,39.09,39.13,34000.0,39.14,39.17,39.09,39.13,34000.0
2011-02-16 12:00:00,39.13,39.13,39.04,39.08,26200.0,39.13,39.13,39.04,39.08,26200.0
2011-02-16 12:30:00,39.06,39.07,39.05,39.07,6800.0,39.06,39.07,39.05,39.07,6800.0
2011-02-16 13:00:00,39.06,39.08,38.99,38.99,42800.0,39.06,39.08,38.99,38.99,42800.0
2011-02-16 13:30:00,39.01,39.03,38.98,38.98,21400.0,39.01,39.03,38.98,38.98,21400.0
2011-02-16 14:00:00,38.98,39.02,38.91,38.92,11600.0,38.98,39.02,38.91,38.92,11600.0
2011-02-16 14:30:00,38.92,39.03,38.92,38.98,28000.0,38.92,39.03,38.92,38.98,28000.0
2011-02-16 15:00:00,39.0,39.07,38.99,39.03,20000.0,39.0,39.07,38.99,39.03,20000.0
2011-02-16 15:30:00,39.05,39.09,39.03,39.06,55800.0,39.05,39.09,39.03,39.06,55800.0
2011-02-17 09:30:00,38.9,39.06,38.9,39.02,20000.0,38.9,39.06,38.9,39.02,20000.0
2011-02-17 10:00:00,39.04,39.09,38.92,38.95,22800.0,39.04,39.09,38.92,38.95,22800.0
2011-02-17 10:30:00,38.95,38.95,38.91,38.92,10400.0,38.95,38.95,38.91,38.92,10400.0
2011-02-17 11:00:00,38.93,38.98,38.89,38.95,27000.0,38.93,38.98,38.89,38.95,27000.0
2011-02-17 11:30:00,38.95,38.98,38.92,38.97,29600.0,38.95,38.98,38.92,38.97,29600.0
2011-02-17 12:00:00,38.94,38.94,38.87,38.92,19000.0,38.94,38.94,38.87,38.92,19000.0
2011-02-17 12:30:00,38.91,38.91,38.86,38.88,13600.0,38.91,38.91,38.86,38.88,13600.0
2011-02-17 13:00:00,38.88,38.89,38.84,38.86,70800.0,38.88,38.89,38.84,38.86,70800.0
2011-02-17 13:30:00,38.86,38.87,38.85,38.87,30400.0,38.86,38.87,38.85,38.87,30400.0
2011-02-17 14:00:00,38.87,38.87,38.82,38.86,96400.0,38.87,38.87,38.82,38.86,96400.0
2011-02-17 14:30:00,38.85,38.9,38.74,38.9,122800.0,38.85,38.9,38.74,38.9,122800.0
2011-02-17 15:00:00,38.88,39.02,38.88,39.02,35800.0,38.88,39.02,38.88,39.02,35800.0
2011-02-17 15:30:00,39.02,39.13,38.88,38.88,142600.0,39.02,39.13,38.88,38.88,142600.0
2011-02-18 09:30:00,38.98,39.25,38.91,39.17,45600.0,38.98,39.25,38.91,39.17,45600.0
2011-02-18 10:00:00,39.2,39.31,39.13,39.24,14400.0,39.2,39.31,39.13,39.24,14400.0
2011-02-18 10:30:00,39.24,39.45,39.19,39.34,81200.0,39.24,39.45,39.19,39.34,81200.0
2011-02-18 11:00:00,39.37,39.44,39.36,39.4,13600.0,39.37,39.44,39.36,39.4,13600.0
2011-02-18 11:30:00,39.38,39.45,39.35,39.4,31400.0,39.38,39.45,39.35,39.4,31400.0
2011-02-18 12:00:00,39.4,39.51,39.35,39.5,30600.0,39.4,39.51,39.35,39.5,30600.0
2011-02-18 12:30:00,39.52,39.52,39.26,39.35,253000.0,39.52,39.52,39.26,39.35,253000.0
2011-02-18 13:00:00,39.37,39.52,39.35,39.51,69400.0,39.37,39.52,39.35,39.51,69400.0
2011-02-18 13:30:00,39.51,39.54,39.48,39.51,37200.0,39.51,39.54,39.48,39.51,37200.0
2011-02-18 14:00:00,39.5,39.52,39.4,39.47,36200.0,39.5,39.52,39.4,39.47,36200.0
2011-02-18 14:30:00,39.47,39.53,39.46,39.53,29200.0,39.47,39.53,39.46,39.53,29200.0
2011-02-18 15:00:00,39.53,39.6,39.51,39.57,26200.0,39.53,39.6,39.51,39.57,26200.0
2011-02-18 15:30:00,39.56,39.66,39.52,39.66,55400.0,39.56,39.66,39.52,39.66,55400.0
2011-02-22 09:30:00,39.49,39.49,39.24,39.42,28800.0,39.49,39.49,39.24,39.42,28800.0
2011-02-22 10:00:00,39.43,39.47,39.29,39.37,7800.0,39.43,39.47,39.29,39.37,7800.0
2011-02-22 10:30:00,39.37,39.57,39.34,39.52,17200.0,39.37,39.57,39.34,39.52,17200.0
2011-02-22 11:00:00,39.52,39.55,39.38,39.39,14200.0,39.52,39.55,39.38,39.39,14200.0
2011-02-22 11:30:00,39.42,39.42,39.32,39.39,14200.0,39.42,39.42,39.32,39.39,14200.0
2011-02-22 12:00:00,39.39,39.39,39.16,39.16,84000.0,39.39,39.39,39.16,39.16,84000.0
2011-02-22 12:30:00,39.17,39.3,39.08,39.19,73000.0,39.17,39.3,39.08,39.19,73000.0
2011-02-22 13:00:00,39.18,39.25,39.1,39.1,63000.0,39.18,39.25,39.1,39.1,63000.0
2011-02-22 13:30:00,39.1,39.12,38.75,38.93,23200.0,39.1,39.12,38.75,38.93,23200.0
2011-02-22 14:00:00,38.95,38.97,38.86,38.91,25800.0,38.95,38.97,38.86,38.91,25800.0
2011-02-22 14:30:00,38.93,38.99,38.85,38.88,19800.0,38.93,38.99,38.85,38.88,19800.0
2011-02-22 15:00:00,38.88,38.91,38.73,38.76,89200.0,38.88,38.91,38.73,38.76,89200.0
2011-02-22 15:30:00,38.75,38.82,38.72,38.75,139200.0,38.75,38.82,38.72,38.75,139200.0
2011-02-23 09:30:00,38.76,38.82,38.41,38.64,40200.0,38.76,38.82,38.41,38.64,40200.0
2011-02-23 10:00:00,38.66,38.66,38.55,38.55,24200.0,38.66,38.66,38.55,38.55,24200.0
2011-02-23 10:30:00,38.56,38.61,38.5,38.61,36600.0,38.56,38.61,38.5,38.61,36600.0
2011-02-23 11:00:00,38.6,38.62,38.46,38.49,26400.0,38.6,38.62,38.46,38.49,26400.0
2011-02-23 11:30:00,38.49,38.57,38.31,38.33,102000.0,38.49,38.57,38.31,38.33,102000.0
2011-02-23 12:00:00,38.31,38.35,38.1,38.13,46600.0,38.31,38.35,38.1,38.13,46600.0
2011-02-23 12:30:00,38.14,38.2,37.63,38.02,80800.0,38.14,38.2,37.63,38.02,80800.0
2011-02-23 13:00:00,38.07,38.08,37.85,37.95,40600.0,38.07,38.08,37.85,37.95,40600.0
2011-02-23 13:30:00,37.95,38.12,37.85,38.12,43600.0,37.95,38.12,37.85,38.12,43600.0
2011-02-23 14:00:00,38.13,38.24,38.13,38.17,25200.0,38.13,38.24,38.13,38.17,25200.0
2011-02-23 14:30:00,38.15,38.17,38.01,38.08,17800.0,38.15,38.17,38.01,38.08,17800.0
2011-02-23 15:00:00,38.1,38.18,38.07,38.14,30000.0,38.1,38.18,38.07,38.14,30000.0
2011-02-23 15:30:00,38.14,38.2,38.12,38.13,78200.0,38.14,38.2,38.12,38.13,78200.0
2011-02-24 09:30:00,38.1,38.34,38.05,38.12,35600.0,38.1,38.34,38.05,38.12,35600.0
2011-02-24 10:00:00,38.13,38.2,38.07,38.15,44000.0,38.13,38.2,38.07,38.15,44000.0
2011-02-24 10:30:00,38.15,38.2,38.04,38.1,25400.0,38.15,38.2,38.04,38.1,25400.0
2011-02-24 11:00:00,38.1,38.16,38.04,38.12,42600.0,38.1,38.16,38.04,38.12,42600.0
2011-02-24 11:30:00,38.1,38.17,38.08,38.16,38000.0,38.1,38.17,38.08,38.16,38000.0
2011-02-24 12:00:00,38.15,38.16,37.83,37.83,22400.0,38.15,38.16,37.83,37.83,22400.0
2011-02-24 12:30:00,37.87,37.99,37.77,37.99,19200.0,37.87,37.99,37.77,37.99,19200.0
2011-02-24 13:00:00,37.97,38.1,37.87,37.87,16800.0,37.97,38.1,37.87,37.87,16800.0
2011-02-24 13:30:00,37.87,37.89,37.7,37.72,54600.0,37.87,37.89,37.7,37.72,54600.0
2011-02-24 14:00:00,37.71,37.88,37.71,37.82,33600.0,37.71,37.88,37.71,37.82,33600.0
2011-02-24 14:30:00,37.83,37.88,37.8,37.88,25600.0,37.83,37.88,37.8,37.88,25600.0
2011-02-24 15:00:00,37.91,38.0,37.85,37.97,44400.0,37.91,38.0,37.85,37.97,44400.0
2011-02-24 15:30:00,37.98,38.06,37.87,37.87,117400.0,37.98,38.06,37.87,37.87,117400.0
2011-02-25 09:30:00,37.99,38.21,36.77,37.89,48600.0,37.99,38.21,36.77,37.89,48600.0
2011-02-25 10:00:00,37.94,38.07,37.88,37.92,77200.0,37.94,38.07,37.88,37.92,77200.0
2011-02-25 10:30:00,37.92,38.27,37.92,38.23,36200.0,37.92,38.27,37.92,38.23,36200.0
2011-02-25 11:00:00,38.26,38.39,38.26,38.38,35200.0,38.26,38.39,38.26,38.38,35200.0
2011-02-25 11:30:00,38.38,38.47,38.37,38.41,10600.0,38.38,38.47,38.37,38.41,10600.0
2011-02-25 12:00:00,38.41,38.59,38.41,38.58,17200.0,38.41,38.59,38.41,38.58,17200.0
2011-02-25 12:30:00,38.58,38.67,38.49,38.64,27800.0,38.58,38.67,38.49,38.64,27800.0
2011-02-25 13:00:00,38.68,38.71,38.65,38.66,18000.0,38.68,38.71,38.65,38.66,18000.0
2011-02-25 13:30:00,38.67,38.67,38.54,38.54,41600.0,38.67,38.67,38.54,38.54,41600.0
2011-02-25 14:00:00,38.56,38.63,38.49,38.52,36200.0,38.56,38.63,38.49,38.52,36200.0
2011-02-25 14:30:00,38.54,38.54,38.34,38.52,69000.0,38.54,38.54,38.34,38.52,69000.0
2011-02-25 15:00:00,38.52,38.73,38.52,38.67,35400.0,38.52,38.73,38.52,38.67,35400.0
2011-02-25 15:30:00,38.67,38.83,38.65,38.83,79400.0,38.67,38.83,38.65,38.83,79400.0
2011-02-28 09:30:00,39.01,39.39,38.85,38.95,36800.0,39.01,39.39,38.85,38.95,36800.0
2011-02-28 10:00:00,38.99,39.2,38.95,39.2,21000.0,38.99,39.2,38.95,39.2,21000.0
2011-02-28 10:30:00,39.22,39.3,39.2,39.3,7600.0,39.22,39.3,39.2,39.3,7600.0
2011-02-28 11:00:00,39.3,39.32,39.02,39.08,30200.0,39.3,39.32,39.02,39.08,30200.0
2011-02-28 11:30:00,39.08,39.1,38.99,39.09,18600.0,39.08,39.1,38.99,39.09,18600.0
2011-02-28 12:00:00,39.07,39.1,39.05,39.08,24800.0,39.07,39.1,39.05,39.08,24800.0
2011-02-28 12:30:00,39.09,39.1,38.99,39.1,75600.0,39.09,39.1,38.99,39.1,75600.0
2011-02-28 13:00:00,39.08,39.11,38.99,39.08,40600.0,39.08,39.11,38.99,39.08,40600.0
2011-02-28 13:30:00,39.08,39.12,39.01,39.02,14000.0,39.08,39.12,39.01,39.02,14000.0
2011-02-28 14:00:00,38.98,39.02,38.91,39.01,20800.0,38.98,39.02,38.91,39.01,20800.0
2011-02-28 14:30:00,39.02,39.03,38.97,38.99,33200.0,39.02,39.03,38.97,38.99,33200.0
2011-02-28 15:00:00,38.98,38.98,38.84,38.86,48000.0,38.98,38.98,38.84,38.86,48000.0
2011-02-28 15:30:00,38.85,38.91,38.79,38.84,132800.0,38.85,38.91,38.79,38.84,132800.0
2011-03-01 09:30:00,39.01,39.23,38.77,39.19,37000.0,39.01,39.23,38.77,39.19,37000.0
2011-03-01 10:00:00,39.15,39.27,39.07,39.13,49800.0,39.15,39.27,39.07,39.13,49800.0
2011-03-01 10:30:00,39.1,39.32,39.01,39.32,21800.0,39.1,39.32,39.01,39.32,21800.0
2011-03-01 11:00:00,39.32,39.45,39.32,39.34,32200.0,39.32,39.45,39.32,39.34,32200.0
2011-03-01 11:30:00,39.34,39.34,38.92,38.93,31000.0,39.34,39.34,38.92,38.93,31000.0
2011-03-01 12:00:00,38.92,38.92,38.85,38.91,24600.0,38.92,38.92,38.85,38.91,24600.0
2011-03-01 12:30:00,38.9,38.99,38.88,38.91,17200.0,38.9,38.99,38.88,38.91,17200.0
2011-03-01 13:00:00,38.9,38.91,38.76,38.78,24000.0,38.9,38.91,38.76,38.78,24000.0
2011-03-01 13:30:00,38.77,38.88,38.75,38.86,26400.0,38.77,38.88,38.75,38.86,26400.0
2011-03-01 14:00:00,38.88,38.91,38.76,38.76,51800.0,38.88,38.91,38.76,38.76,51800.0
2011-03-01 14:30:00,38.75,38.8,38.65,38.71,33200.0,38.75,38.8,38.65,38.71,33200.0
2011-03-01 15:00:00,38.72,38.85,38.63,38.79,33200.0,38.72,38.85,38.63,38.79,33200.0
2011-03-01 15:30:00,38.8,38.87,38.77,38.83,50800.0,38.8,38.87,38.77,38.83,50800.0
2011-03-02 09:30:00,38.85,39.05,38.66,38.94,22400.0,38.85,39.05,38.66,38.94,22400.0
2011-03-02 10:00:00,38.96,39.14,38.87,39.1,14400.0,38.96,39.14,38.87,39.1,14400.0
2011-03-02 10:30:00,39.1,39.32,39.07,39.27,25400.0,39.1,39.32,39.07,39.27,25400.0
2011-03-02 11:00:00,39.2,39.28,39.15,39.18,19800.0,39.2,39.28,39.15,39.18,19800.0
2011-03-02 11:30:00,39.18,39.24,39.08,39.09,20000.0,39.18,39.24,39.08,39.09,20000.0
2011-03-02 12:00:00,39.05,39.13,39.02,39.11,40400.0,39.05,39.13,39.02,39.11,40400.0
2011-03-02 12:30:00,39.12,39.24,39.12,39.16,11200.0,39.12,39.24,39.12,39.16,11200.0
2011-03-02 13:00:00,39.18,39.26,39.1,39.23,23000.0,39.18,39.26,39.1,39.23,23000.0
2011-03-02 13:30:00,39.24,39.24,39.13,39.13,22600.0,39.24,39.24,39.13,39.13,22600.0
2011-03-02 14:00:00,39.13,39.2,39.09,39.13,43000.0,39.13,39.2,39.09,39.13,43000.0
2011-03-02 14:30:00,39.13,39.36,39.13,39.33,21400.0,39.13,39.36,39.13,39.33,21400.0
2011-03-02 15:00:00,39.34,39.4,39.34,39.38,54000.0,39.34,39.4,39.34,39.38,54000.0
2011-03-02 15:30:00,39.38,39.38,39.18,39.29,83800.0,39.38,39.38,39.18,39.29,83800.0
2011-03-03 09:30:00,39.51,39.95,39.39,39.88,36200.0,39.51,39.95,39.39,39.88,36200.0
2011-03-03 10:00:00,39.86,39.86,39.63,39.71,50400.0,39.86,39.86,39.63,39.71,50400.0
2011-03-03 10:30:00,39.68,39.72,39.54,39.54,58600.0,39.68,39.72,39.54,39.54,58600.0
2011-03-03 11:00:00,39.57,39.63,39.51,39.57,32600.0,39.57,39.63,39.51,39.57,32600.0
2011-03-03 11:30:00,39.59,39.69,39.57,39.63,19800.0,39.59,39.69,39.57,39.63,19800.0
2011-03-03 12:00:00,39.63,39.65,39.56,39.57,22600.0,39.63,39.65,39.56,39.57,22600.0
2011-03-03 12:30:00,39.58,39.58,39.45,39.49,46000.0,39.58,39.58,39.45,39.49,46000.0
2011-03-03 13:00:00,39.49,39.54,39.49,39.51,41800.0,39.49,39.54,39.49,39.51,41800.0
2011-03-03 13:30:00,39.51,39.58,39.5,39.55,37200.0,39.51,39.58,39.5,39.55,37200.0
2011-03-03 14:00:00,39.54,39.63,39.52,39.57,23200.0,39.54,39.63,39.52,39.57,23200.0
2011-03-03 14:30:00,39.57,39.63,39.55,39.61,30800.0,39.57,39.63,39.55,39.61,30800.0
2011-03-03 15:00:00,39.6,39.63,39.56,39.58,44200.0,39.6,39.63,39.56,39.58,44200.0
2011-03-03 15:30:00,39.58,39.6,39.49,39.57,120800.0,39.58,39.6,39.49,39.57,120800.0
2011-03-04 09:30:00,39.38,39.61,39.38,39.49,26600.0,39.38,39.61,39.38,39.49,26600.0
2011-03-04 10:00:00,39.52,39.52,39.24,39.38,54800.0,39.52,39.52,39.24,39.38,54800.0
2011-03-04 10:30:00,39.34,39.45,39.24,39.44,36400.0,39.34,39.45,39.24,39.44,36400.0
2011-03-04 11:00:00,39.49,39.49,39.07,39.21,36600.0,39.49,39.49,39.07,39.21,36600.0
2011-03-04 11:30:00,39.26,39.29,39.2,39.24,13800.0,39.26,39.29,39.2,39.24,13800.0
2011-03-04 12:00:00,39.19,39.19,39.0,39.04,17200.0,39.19,39.19,39.0,39.04,17200.0
2011-03-04 12:30:00,39.05,39.13,39.0,39.04,42600.0,39.05,39.13,39.0,39.04,42600.0
2011-03-04 13:00:00,39.01,39.04,38.9,38.9,13800.0,39.01,39.04,38.9,38.9,13800.0
2011-03-04 13:30:00,38.9,39.03,38.86,38.88,30200.0,38.9,39.03,38.86,38.88,30200.0
2011-03-04 14:00:00,38.88,38.94,38.85,38.89,39000.0,38.88,38.94,38.85,38.89,39000.0
2011-03-04 14:30:00,38.91,38.92,38.87,38.89,24400.0,38.91,38.92,38.87,38.89,24400.0
2011-03-04 15:00:00,38.92,39.0,38.88,38.9,67600.0,38.92,39.0,38.88,38.9,67600.0
2011-03-04 15:30:00,38.91,39.08,38.87,39.08,169400.0,38.91,39.08,38.87,39.08,169400.0
2011-03-07 09:30:00,39.05,39.08,38.75,38.75,34400.0,39.05,39.08,38.75,38.75,34400.0
2011-03-07 10:00:00,38.75,38.82,38.67,38.74,48400.0,38.75,38.82,38.67,38.74,48400.0
2011-03-07 10:30:00,38.74,38.77,38.44,38.44,88600.0,38.74,38.77,38.44,38.44,88600.0
2011-03-07 11:00:00,38.49,38.49,38.34,38.38,87200.0,38.49,38.49,38.34,38.38,87200.0
2011-03-07 11:30:00,38.38,38.43,38.31,38.36,21000.0,38.38,38.43,38.31,38.36,21000.0
2011-03-07 12:00:00,38.37,38.43,38.24,38.25,52400.0,38.37,38.43,38.24,38.25,52400.0
2011-03-07 12:30:00,38.25,38.25,38.16,38.21,16600.0,38.25,38.25,38.16,38.21,16600.0
2011-03-07 13:00:00,38.22,38.24,38.16,38.16,11000.0,38.22,38.24,38.16,38.16,11000.0
2011-03-07 13:30:00,38.13,38.23,38.02,38.11,28200.0,38.13,38.23,38.02,38.11,28200.0
2011-03-07 14:00:00,38.13,38.4,38.1,38.38,34200.0,38.13,38.4,38.1,38.38,34200.0
2011-03-07 14:30:00,38.38,38.42,38.35,38.38,26000.0,38.38,38.42,38.35,38.38,26000.0
2011-03-07 15:00:00,38.38,38.51,38.36,38.47,46000.0,38.38,38.51,38.36,38.47,46000.0
2011-03-07 15:30:00,38.47,38.5,38.4,38.45,69600.0,38.47,38.5,38.4,38.45,69600.0
2011-03-08 09:30:00,38.45,38.52,38.35,38.51,35600.0,38.45,38.52,38.35,38.51,35600.0
2011-03-08 10:00:00,38.51,38.66,38.47,38.66,47600.0,38.51,38.66,38.47,38.66,47600.0
2011-03-08 10:30:00,38.67,38.78,38.61,38.73,32400.0,38.67,38.78,38.61,38.73,32400.0
2011-03-08 11:00:00,38.73,38.79,38.55,38.74,47400.0,38.73,38.79,38.55,38.74,47400.0
2011-03-08 11:30:00,38.77,38.91,38.76,38.85,22000.0,38.77,38.91,38.76,38.85,22000.0
2011-03-08 12:00:00,38.88,38.88,38.8,38.85,20800.0,38.88,38.88,38.8,38.85,20800.0
2011-03-08 12:30:00,38.84,38.9,38.66,38.77,68600.0,38.84,38.9,38.66,38.77,68600.0
2011-03-08 13:00:00,38.77,38.81,38.7,38.79,39000.0,38.77,38.81,38.7,38.79,39000.0
2011-03-08 13:30:00,38.81,38.84,38.68,38.77,33600.0,38.81,38.84,38.68,38.77,33600.0
2011-03-08 14:00:00,38.78,38.79,38.67,38.76,39400.0,38.78,38.79,38.67,38.76,39400.0
2011-03-08 14:30:00,38.75,38.81,38.7,38.77,38600.0,38.75,38.81,38.7,38.77,38600.0
2011-03-08 15:00:00,38.75,38.97,38.74,38.91,95600.0,38.75,38.97,38.74,38.91,95600.0
2011-03-08 15:30:00,38.91,38.96,38.81,38.81,97000.0,38.91,38.96,38.81,38.81,97000.0
2011-03-09 09:30:00,38.69,38.77,38.57,38.77,23600.0,38.69,38.77,38.57,38.77,23600.0
2011-03-09 10:00:00,38.73,38.9,38.59,38.9,33400.0,38.73,38.9,38.59,38.9,33400.0
2011-03-09 10:30:00,38.88,38.91,38.67,38.69,19000.0,38.88,38.91,38.67,38.69,19000.0
2011-03-09 11:00:00,38.68,38.84,38.62,38.8,16000.0,38.68,38.84,38.62,38.8,16000.0
2011-03-09 11:30:00,38.78,38.96,38.73,38.85,20600.0,38.78,38.96,38.73,38.85,20600.0
2011-03-09 12:00:00,38.87,38.95,38.76,38.79,15200.0,38.87,38.95,38.76,38.79,15200.0
2011-03-09 12:30:00,38.77,38.88,38.77,38.84,18600.0,38.77,38.88,38.77,38.84,18600.0
2011-03-09 13:00:00,38.85,38.85,38.77,38.81,15000.0,38.85,38.85,38.77,38.81,15000.0
2011-03-09 13:30:00,38.81,38.84,38.77,38.79,26400.0,38.81,38.84,38.77,38.79,26400.0
2011-03-09 14:00:00,38.79,38.88,38.75,38.82,27800.0,38.79,38.88,38.75,38.82,27800.0
2011-03-09 14:30:00,38.81,38.89,38.77,38.85,23200.0,38.81,38.89,38.77,38.85,23200.0
2011-03-09 15:00:00,38.85,38.9,38.8,38.86,36600.0,38.85,38.9,38.8,38.86,36600.0
2011-03-09 15:30:00,38.87,38.9,38.76,38.78,71200.0,38.87,38.9,38.76,38.78,71200.0
2011-03-10 09:30:00,38.32,38.72,38.03,38.1,63400.0,38.32,38.72,38.03,38.1,63400.0
2011-03-10 10:00:00,38.13,38.19,38.03,38.07,40000.0,38.13,38.19,38.03,38.07,40000.0
2011-03-10 10:30:00,38.1,38.17,38.02,38.1,18600.0,38.1,38.17,38.02,38.1,18600.0
2011-03-10 11:00:00,38.13,38.22,38.09,38.21,21600.0,38.13,38.22,38.09,38.21,21600.0
2011-03-10 11:30:00,38.16,38.33,38.16,38.31,27600.0,38.16,38.33,38.16,38.31,27600.0
2011-03-10 12:00:00,38.32,38.45,38.31,38.4,25000.0,38.32,38.45,38.31,38.4,25000.0
2011-03-10 12:30:00,38.4,38.54,38.38,38.54,19400.0,38.4,38.54,38.38,38.54,19400.0
2011-03-10 13:00:00,38.51,38.55,38.33,38.35,18000.0,38.51,38.55,38.33,38.35,18000.0
2011-03-10 13:30:00,38.34,38.38,38.23,38.34,39000.0,38.34,38.38,38.23,38.34,39000.0
2011-03-10 14:00:00,38.34,38.38,38.24,38.29,31000.0,38.34,38.38,38.24,38.29,31000.0
2011-03-10 14:30:00,38.29,38.38,38.29,38.36,17000.0,38.29,38.38,38.29,38.36,17000.0
2011-03-10 15:00:00,38.36,38.4,38.29,38.37,36400.0,38.36,38.4,38.29,38.37,36400.0
2011-03-10 15:30:00,38.37,38.5,38.31,38.35,67400.0,38.37,38.5,38.31,38.35,67400.0
2011-03-11 09:30:00,38.14,38.51,38.13,38.26,21400.0,38.14,38.51,38.13,38.26,21400.0
2011-03-11 10:00:00,38.23,38.45,38.13,38.38,37600.0,38.23,38.45,38.13,38.38,37600.0
2011-03-11 10:30:00,38.27,38.36,38.23,38.31,20200.0,38.27,38.36,38.23,38.31,20200.0
2011-03-11 11:00:00,38.31,38.35,38.23,38.31,9000.0,38.31,38.35,38.23,38.31,9000.0
2011-03-11 11:30:00,38.3,38.52,38.27,38.44,19000.0,38.3,38.52,38.27,38.44,19000.0
2011-03-11 12:00:00,38.46,38.5,38.38,38.5,7800.0,38.46,38.5,38.38,38.5,7800.0
2011-03-11 12:30:00,38.49,38.49,38.41,38.44,7000.0,38.49,38.49,38.41,38.44,7000.0
2011-03-11 13:00:00,38.42,38.46,38.36,38.46,9800.0,38.42,38.46,38.36,38.46,9800.0
2011-03-11 13:30:00,38.48,38.53,38.42,38.48,10200.0,38.48,38.53,38.42,38.48,10200.0
2011-03-11 14:00:00,38.47,38.56,38.46,38.52,29200.0,38.47,38.56,38.46,38.52,29200.0
2011-03-11 14:30:00,38.52,38.56,38.45,38.46,29000.0,38.52,38.56,38.45,38.46,29000.0
2011-03-11 15:00:00,38.49,38.57,38.48,38.51,36600.0,38.49,38.57,38.48,38.51,36600.0
2011-03-11 15:30:00,38.53,38.58,38.43,38.44,89800.0,38.53,38.58,38.43,38.44,89800.0
2011-03-14 09:30:00,38.12,38.55,37.98,38.48,46600.0,38.12,38.55,37.98,38.48,46600.0
2011-03-14 10:00:00,38.49,38.57,38.38,38.49,84800.0,38.49,38.57,38.38,38.49,84800.0
2011-03-14 10:30:00,38.47,38.51,38.27,38.32,27400.0,38.47,38.51,38.27,38.32,27400.0
2011-03-14 11:00:00,38.33,38.35,38.1,38.15,35800.0,38.33,38.35,38.1,38.15,35800.0
2011-03-14 11:30:00,38.14,38.4,38.09,38.29,67000.0,38.14,38.4,38.09,38.29,67000.0
2011-03-14 12:00:00,38.3,38.35,38.22,38.3,13200.0,38.3,38.35,38.22,38.3,13200.0
2011-03-14 12:30:00,38.32,38.44,38.27,38.44,26200.0,38.32,38.44,38.27,38.44,26200.0
2011-03-14 13:00:00,38.44,38.51,38.31,38.31,23800.0,38.44,38.51,38.31,38.31,23800.0
2011-03-14 13:30:00,38.32,38.37,38.24,38.28,19000.0,38.32,38.37,38.24,38.28,19000.0
2011-03-14 14:00:00,38.24,38.36,38.24,38.31,27000.0,38.24,38.36,38.24,38.31,27000.0
2011-03-14 14:30:00,38.31,38.32,38.2,38.28,17800.0,38.31,38.32,38.2,38.28,17800.0
2011-03-14 15:00:00,38.27,38.38,38.24,38.31,28400.0,38.27,38.38,38.24,38.31,28400.0
2011-03-14 15:30:00,38.32,38.42,38.18,38.2,88600.0,38.32,38.42,38.18,38.2,88600.0
2011-03-15 09:30:00,37.5,37.91,37.42,37.44,70800.0,37.5,37.91,37.42,37.44,70800.0
2011-03-15 10:00:00,37.47,37.66,37.43,37.63,15400.0,37.47,37.66,37.43,37.63,15400.0
2011-03-15 10:30:00,37.65,37.7,37.57,37.69,31400.0,37.65,37.7,37.57,37.69,31400.0
2011-03-15 11:00:00,37.68,37.77,37.66,37.77,15800.0,37.68,37.77,37.66,37.77,15800.0
2011-03-15 11:30:00,37.78,37.84,37.73,37.78,19000.0,37.78,37.84,37.73,37.78,19000.0
2011-03-15 12:00:00,37.79,37.85,37.75,37.84,13200.0,37.79,37.85,37.75,37.84,13200.0
2011-03-15 12:30:00,37.84,37.84,37.69,37.72,21200.0,37.84,37.84,37.69,37.72,21200.0
2011-03-15 13:00:00,37.71,37.74,37.66,37.73,24400.0,37.71,37.74,37.66,37.73,24400.0
2011-03-15 13:30:00,37.73,37.8,37.73,37.79,16000.0,37.73,37.8,37.73,37.79,16000.0
2011-03-15 14:00:00,37.79,37.85,37.75,37.83,49200.0,37.79,37.85,37.75,37.83,49200.0
2011-03-15 14:30:00,37.83,37.83,37.75,37.79,34800.0,37.83,37.83,37.75,37.79,34800.0
2011-03-15 15:00:00,37.76,37.88,37.75,37.88,36400.0,37.76,37.88,37.75,37.88,36400.0
2011-03-15 15:30:00,37.89,38.0,37.7,37.71,62600.0,37.89,38.0,37.7,37.71,62600.0
2011-03-16 09:30:00,37.73,37.98,37.57,37.86,24400.0,37.73,37.98,37.57,37.86,24400.0
2011-03-16 10:00:00,37.83,38.02,37.8,38.02,20800.0,37.83,38.02,37.8,38.02,20800.0
2011-03-16 10:30:00,38.04,38.09,37.84,37.84,12400.0,38.04,38.09,37.84,37.84,12400.0
2011-03-16 11:00:00,37.8,37.91,37.63,37.78,23200.0,37.8,37.91,37.63,37.78,23200.0
2011-03-16 11:30:00,37.83,37.85,37.75,37.77,11000.0,37.83,37.85,37.75,37.77,11000.0
2011-03-16 12:00:00,37.77,37.77,37.65,37.77,11600.0,37.77,37.77,37.65,37.77,11600.0
2011-03-16 12:30:00,37.77,37.88,37.7,37.88,16800.0,37.77,37.88,37.7,37.88,16800.0
2011-03-16 13:00:00,37.89,37.92,37.77,37.84,10400.0,37.89,37.92,37.77,37.84,10400.0
2011-03-16 13:30:00,37.84,37.9,37.79,37.82,12000.0,37.84,37.9,37.79,37.82,12000.0
2011-03-16 14:00:00,37.81,37.82,37.5,37.57,87800.0,37.81,37.82,37.5,37.57,87800.0
2011-03-16 14:30:00,37.57,37.78,37.54,37.69,77800.0,37.57,37.78,37.54,37.69,77800.0
2011-03-16 15:00:00,37.67,37.71,37.57,37.63,59600.0,37.67,37.71,37.57,37.63,59600.0
2011-03-16 15:30:00,37.6,37.71,37.39,37.39,94000.0,37.6,37.71,37.39,37.39,94000.0
2011-03-17 09:30:00,37.49,37.74,37.34,37.59,30200.0,37.49,37.74,37.34,37.59,30200.0
2011-03-17 10:00:00,37.59,37.71,37.51,37.62,42800.0,37.59,37.71,37.51,37.62,42800.0
2011-03-17 10:30:00,37.64,37.7,37.61,37.67,15000.0,37.64,37.7,37.61,37.67,15000.0
2011-03-17 11:00:00,37.7,37.74,37.66,37.68,15600.0,37.7,37.74,37.66,37.68,15600.0
2011-03-17 11:30:00,37.71,37.73,37.61,37.61,10600.0,37.71,37.73,37.61,37.61,10600.0
2011-03-17 12:00:00,37.63,37.73,37.63,37.73,10800.0,37.63,37.73,37.63,37.73,10800.0
2011-03-17 12:30:00,37.73,37.75,37.66,37.7,17000.0,37.73,37.75,37.66,37.7,17000.0
2011-03-17 13:00:00,37.7,37.75,37.6,37.63,14200.0,37.7,37.75,37.6,37.63,14200.0
2011-03-17 13:30:00,37.62,37.71,37.6,37.64,16000.0,37.62,37.71,37.6,37.64,16000.0
2011-03-17 14:00:00,37.65,37.66,37.56,37.58,12800.0,37.65,37.66,37.56,37.58,12800.0
2011-03-17 14:30:00,37.63,37.66,37.59,37.63,25800.0,37.63,37.66,37.59,37.63,25800.0
2011-03-17 15:00:00,37.63,37.67,37.6,37.6,14600.0,37.63,37.67,37.6,37.6,14600.0
2011-03-17 15:30:00,37.6,37.77,37.59,37.6,79800.0,37.6,37.77,37.59,37.6,79800.0
2011-03-18 09:30:00,37.88,38.31,37.88,38.22,70800.0,37.88,38.31,37.88,38.22,70800.0
2011-03-18 10:00:00,38.21,38.26,38.1,38.18,19600.0,38.21,38.26,38.1,38.18,19600.0
2011-03-18 10:30:00,38.19,38.29,38.13,38.17,16400.0,38.19,38.29,38.13,38.17,16400.0
2011-03-18 11:00:00,38.21,38.21,38.07,38.09,7000.0,38.21,38.21,38.07,38.09,7000.0
2011-03-18 11:30:00,38.09,38.13,37.98,37.98,10600.0,38.09,38.13,37.98,37.98,10600.0
2011-03-18 12:00:00,37.96,38.02,37.94,37.99,8200.0,37.96,38.02,37.94,37.99,8200.0
2011-03-18 12:30:00,37.99,38.02,37.92,37.99,8600.0,37.99,38.02,37.92,37.99,8600.0
2011-03-18 13:00:00,37.98,38.01,37.93,37.98,12600.0,37.98,38.01,37.93,37.98,12600.0
2011-03-18 13:30:00,37.94,38.09,37.94,38.07,12400.0,37.94,38.09,37.94,38.07,12400.0
2011-03-18 14:00:00,38.08,38.09,37.88,37.91,32000.0,38.08,38.09,37.88,37.91,32000.0
2011-03-18 14:30:00,37.92,37.95,37.87,37.89,18000.0,37.92,37.95,37.87,37.89,18000.0
2011-03-18 15:00:00,37.9,37.94,37.77,37.77,40000.0,37.9,37.94,37.77,37.77,40000.0
2011-03-18 15:30:00,37.76,37.95,37.76,37.85,75600.0,37.76,37.95,37.76,37.85,75600.0
2011-03-21 09:30:00,38.34,38.85,38.34,38.62,59400.0,38.34,38.85,38.34,38.62,59400.0
2011-03-21 10:00:00,38.61,38.63,38.31,38.37,68400.0,38.61,38.63,38.31,38.37,68400.0
2011-03-21 10:30:00,38.37,38.53,38.35,38.53,26800.0,38.37,38.53,38.35,38.53,26800.0
2011-03-21 11:00:00,38.54,38.55,38.51,38.51,8000.0,38.54,38.55,38.51,38.51,8000.0
2011-03-21 11:30:00,38.49,38.51,38.49,38.49,10600.0,38.49,38.51,38.49,38.49,10600.0
2011-03-21 12:00:00,38.51,38.51,38.45,38.5,9200.0,38.51,38.51,38.45,38.5,9200.0
2011-03-21 12:30:00,38.5,38.51,38.32,38.35,48400.0,38.5,38.51,38.32,38.35,48400.0
2011-03-21 13:00:00,38.34,38.34,38.27,38.29,7400.0,38.34,38.34,38.27,38.29,7400.0
2011-03-21 13:30:00,38.28,38.29,38.24,38.26,7400.0,38.28,38.29,38.24,38.26,7400.0
2011-03-21 14:00:00,38.31,38.38,38.29,38.38,5600.0,38.31,38.38,38.29,38.38,5600.0
2011-03-21 14:30:00,38.39,38.43,38.34,38.34,16400.0,38.39,38.43,38.34,38.34,16400.0
2011-03-21 15:00:00,38.35,38.35,38.3,38.32,20000.0,38.35,38.35,38.3,38.32,20000.0
2011-03-21 15:30:00,38.31,38.36,38.27,38.3,46000.0,38.31,38.36,38.27,38.3,46000.0
2011-03-22 09:30:00,38.38,38.47,38.33,38.33,23200.0,38.38,38.47,38.33,38.33,23200.0
2011-03-22 10:00:00,38.36,38.4,38.31,38.4,11600.0,38.36,38.4,38.31,38.4,11600.0
2011-03-22 10:30:00,38.41,38.46,38.3,38.3,12400.0,38.41,38.46,38.3,38.3,12400.0
2011-03-22 11:00:00,38.33,38.33,38.27,38.27,13600.0,38.33,38.33,38.27,38.27,13600.0
2011-03-22 11:30:00,38.27,38.3,38.16,38.21,45800.0,38.27,38.3,38.16,38.21,45800.0
2011-03-22 12:00:00,38.23,38.23,38.19,38.19,5800.0,38.23,38.23,38.19,38.19,5800.0
2011-03-22 12:30:00,38.18,38.19,38.12,38.16,50400.0,38.18,38.19,38.12,38.16,50400.0
2011-03-22 13:00:00,38.16,38.16,38.04,38.05,17400.0,38.16,38.16,38.04,38.05,17400.0
2011-03-22 13:30:00,38.05,38.11,38.04,38.11,5400.0,38.05,38.11,38.04,38.11,5400.0
2011-03-22 14:00:00,38.1,38.15,38.1,38.15,7000.0,38.1,38.15,38.1,38.15,7000.0
2011-03-22 14:30:00,38.16,38.19,38.13,38.16,35800.0,38.16,38.19,38.13,38.16,35800.0
2011-03-22 15:00:00,38.15,38.18,38.14,38.15,9800.0,38.15,38.18,38.14,38.15,9800.0
2011-03-22 15:30:00,38.15,38.19,38.13,38.19,34600.0,38.15,38.19,38.13,38.19,34600.0
2011-03-23 09:30:00,38.18,38.18,37.91,38.09,24800.0,38.18,38.18,37.91,38.09,24800.0
2011-03-23 10:00:00,37.98,38.07,37.88,37.91,30200.0,37.98,38.07,37.88,37.91,30200.0
2011-03-23 10:30:00,37.93,37.98,37.87,37.91,7800.0,37.93,37.98,37.87,37.91,7800.0
2011-03-23 11:00:00,37.93,38.01,37.92,37.93,4400.0,37.93,38.01,37.92,37.93,4400.0
2011-03-23 11:30:00,37.97,38.08,37.97,38.08,4600.0,37.97,38.08,37.97,38.08,4600.0
2011-03-23 12:00:00,38.06,38.23,37.99,38.2,18400.0,38.06,38.23,37.99,38.2,18400.0
2011-03-23 12:30:00,38.18,38.19,38.1,38.1,10000.0,38.18,38.19,38.1,38.1,10000.0
2011-03-23 13:00:00,38.1,38.1,37.97,38.01,8000.0,38.1,38.1,37.97,38.01,8000.0
2011-03-23 13:30:00,38.02,38.08,38.02,38.07,5000.0,38.02,38.08,38.02,38.07,5000.0
2011-03-23 14:00:00,38.06,38.06,37.94,38.0,15600.0,38.06,38.06,37.94,38.0,15600.0
2011-03-23 14:30:00,38.02,38.18,38.0,38.18,8600.0,38.02,38.18,38.0,38.18,8600.0
2011-03-23 15:00:00,38.18,38.21,38.16,38.18,13000.0,38.18,38.21,38.16,38.18,13000.0
2011-03-23 15:30:00,38.19,38.2,38.08,38.15,37600.0,38.19,38.2,38.08,38.15,37600.0
2011-03-24 09:30:00,38.37,38.37,38.01,38.07,47200.0,38.37,38.37,38.01,38.07,47200.0
2011-03-24 10:00:00,38.07,38.16,38.04,38.14,24600.0,38.07,38.16,38.04,38.14,24600.0
2011-03-24 10:30:00,38.14,38.34,38.13,38.34,28200.0,38.14,38.34,38.13,38.34,28200.0
2011-03-24 11:00:00,38.34,38.4,38.27,38.32,12600.0,38.34,38.4,38.27,38.32,12600.0
2011-03-24 11:30:00,38.33,38.38,38.31,38.34,11400.0,38.33,38.38,38.31,38.34,11400.0
2011-03-24 12:00:00,38.35,38.43,38.33,38.42,24600.0,38.35,38.43,38.33,38.42,24600.0
2011-03-24 12:30:00,38.41,38.41,38.34,38.35,11200.0,38.41,38.41,38.34,38.35,11200.0
2011-03-24 13:00:00,38.36,38.41,38.35,38.4,14200.0,38.36,38.41,38.35,38.4,14200.0
2011-03-24 13:30:00,38.41,38.42,38.31,38.38,20600.0,38.41,38.42,38.31,38.38,20600.0
2011-03-24 14:00:00,38.38,38.42,38.38,38.39,8000.0,38.38,38.42,38.38,38.39,8000.0
2011-03-24 14:30:00,38.39,38.41,38.35,38.38,15400.0,38.39,38.41,38.35,38.38,15400.0
2011-03-24 15:00:00,38.38,38.42,38.36,38.38,60600.0,38.38,38.42,38.36,38.38,60600.0
2011-03-24 15:30:00,38.38,38.4,38.33,38.35,47400.0,38.38,38.4,38.33,38.35,47400.0
2011-03-25 09:30:00,38.38,38.51,38.36,38.38,34000.0,38.38,38.51,38.36,38.38,34000.0
2011-03-25 10:00:00,38.38,38.44,38.34,38.39,29200.0,38.38,38.44,38.34,38.39,29200.0
2011-03-25 10:30:00,38.39,38.54,38.39,38.51,28400.0,38.39,38.54,38.39,38.51,28400.0
2011-03-25 11:00:00,38.52,38.66,38.46,38.57,71600.0,38.52,38.66,38.46,38.57,71600.0
2011-03-25 11:30:00,38.57,38.72,38.57,38.6,25600.0,38.57,38.72,38.57,38.6,25600.0
2011-03-25 12:00:00,38.58,38.7,38.57,38.63,13200.0,38.58,38.7,38.57,38.63,13200.0
2011-03-25 12:30:00,38.63,38.65,38.59,38.6,43200.0,38.63,38.65,38.59,38.6,43200.0
2011-03-25 13:00:00,38.6,38.65,38.51,38.51,32200.0,38.6,38.65,38.51,38.51,32200.0
2011-03-25 13:30:00,38.52,38.66,38.52,38.54,18000.0,38.52,38.66,38.52,38.54,18000.0
2011-03-25 14:00:00,38.57,38.62,38.47,38.52,15000.0,38.57,38.62,38.47,38.52,15000.0
2011-03-25 14:30:00,38.51,38.61,38.51,38.55,10800.0,38.51,38.61,38.51,38.55,10800.0
2011-03-25 15:00:00,38.57,38.58,38.49,38.51,28800.0,38.57,38.58,38.49,38.51,28800.0
2011-03-25 15:30:00,38.51,38.55,38.47,38.49,54200.0,38.51,38.55,38.47,38.49,54200.0
2011-03-28 09:30:00,38.38,38.49,38.25,38.47,28800.0,38.38,38.49,38.25,38.47,28800.0
2011-03-28 10:00:00,38.47,38.49,38.34,38.4,34400.0,38.47,38.49,38.34,38.4,34400.0
2011-03-28 10:30:00,38.38,38.41,38.31,38.32,16600.0,38.38,38.41,38.31,38.32,16600.0
2011-03-28 11:00:00,38.32,38.32,38.25,38.32,6000.0,38.32,38.32,38.25,38.32,6000.0
2011-03-28 11:30:00,38.33,38.38,38.25,38.38,311200.0,38.33,38.38,38.25,38.38,311200.0
2011-03-28 12:00:00,38.38,38.38,38.31,38.38,10200.0,38.38,38.38,38.31,38.38,10200.0
2011-03-28 12:30:00,38.37,38.4,38.37,38.37,26600.0,38.37,38.4,38.37,38.37,26600.0
2011-03-28 13:00:00,38.35,38.37,38.33,38.37,55000.0,38.35,38.37,38.33,38.37,55000.0
2011-03-28 13:30:00,38.35,38.38,38.35,38.35,9600.0,38.35,38.38,38.35,38.35,9600.0
2011-03-28 14:00:00,38.34,38.38,38.29,38.35,14000.0,38.34,38.38,38.29,38.35,14000.0
2011-03-28 14:30:00,38.35,38.37,38.31,38.32,17000.0,38.35,38.37,38.31,38.32,17000.0
2011-03-28 15:00:00,38.33,38.35,38.24,38.25,60800.0,38.33,38.35,38.24,38.25,60800.0
2011-03-28 15:30:00,38.24,38.25,38.1,38.16,135400.0,38.24,38.25,38.1,38.16,135400.0
2011-03-29 09:30:00,38.06,38.2,38.06,38.16,16600.0,38.06,38.2,38.06,38.16,16600.0
2011-03-29 10:00:00,38.16,38.38,38.15,38.33,20000.0,38.16,38.38,38.15,38.33,20000.0
2011-03-29 10:30:00,38.35,38.37,38.24,38.31,10200.0,38.35,38.37,38.24,38.31,10200.0
2011-03-29 11:00:00,38.33,38.4,38.29,38.4,25200.0,38.33,38.4,38.29,38.4,25200.0
2011-03-29 11:30:00,38.4,38.42,38.34,38.34,13200.0,38.4,38.42,38.34,38.34,13200.0
2011-03-29 12:00:00,38.34,38.37,38.34,38.35,4800.0,38.34,38.37,38.34,38.35,4800.0
2011-03-29 12:30:00,38.31,38.38,38.31,38.37,13200.0,38.31,38.38,38.31,38.37,13200.0
2011-03-29 13:00:00,38.37,38.39,38.35,38.39,5200.0,38.37,38.39,38.35,38.39,5200.0
2011-03-29 13:30:00,38.4,38.47,38.39,38.4,9400.0,38.4,38.47,38.39,38.4,9400.0
2011-03-29 14:00:00,38.42,38.47,38.38,38.4,13000.0,38.42,38.47,38.38,38.4,13000.0
2011-03-29 14:30:00,38.38,38.46,38.38,38.4,14200.0,38.38,38.46,38.38,38.4,14200.0
2011-03-29 15:00:00,38.41,38.44,38.37,38.41,14600.0,38.41,38.44,38.37,38.41,14600.0
2011-03-29 15:30:00,38.42,38.47,38.38,38.41,48200.0,38.42,38.47,38.38,38.41,48200.0
2011-03-30 09:30:00,38.43,38.53,38.31,38.44,27200.0,38.43,38.53,38.31,38.44,27200.0
2011-03-30 10:00:00,38.43,38.53,38.38,38.41,24400.0,38.43,38.53,38.38,38.41,24400.0
2011-03-30 10:30:00,38.48,38.49,38.43,38.45,7400.0,38.48,38.49,38.43,38.45,7400.0
2011-03-30 11:00:00,38.43,38.51,38.41,38.51,14400.0,38.43,38.51,38.41,38.51,14400.0
2011-03-30 11:30:00,38.49,38.52,38.48,38.49,21400.0,38.49,38.52,38.48,38.49,21400.0
2011-03-30 12:00:00,38.49,38.53,38.48,38.48,13600.0,38.49,38.53,38.48,38.48,13600.0
2011-03-30 12:30:00,38.48,38.52,38.46,38.51,32400.0,38.48,38.52,38.46,38.51,32400.0
2011-03-30 13:00:00,38.49,38.57,38.49,38.52,20400.0,38.49,38.57,38.49,38.52,20400.0
2011-03-30 13:30:00,38.52,38.55,38.49,38.5,20400.0,38.52,38.55,38.49,38.5,20400.0
2011-03-30 14:00:00,38.51,38.54,38.49,38.52,18400.0,38.51,38.54,38.49,38.52,18400.0
2011-03-30 14:30:00,38.52,38.56,38.5,38.53,22400.0,38.52,38.56,38.5,38.53,22400.0
2011-03-30 15:00:00,38.52,38.62,38.5,38.6,22800.0,38.52,38.62,38.5,38.6,22800.0
2011-03-30 15:30:00,38.6,38.6,38.51,38.51,63800.0,38.6,38.6,38.51,38.51,63800.0
2011-03-31 09:30:00,38.38,38.63,38.27,38.6,63000.0,38.38,38.63,38.27,38.6,63000.0
2011-03-31 10:00:00,38.64,38.74,38.6,38.67,28600.0,38.64,38.74,38.6,38.67,28600.0
2011-03-31 10:30:00,38.65,38.71,38.6,38.64,27800.0,38.65,38.71,38.6,38.64,27800.0
2011-03-31 11:00:00,38.63,38.63,38.56,38.56,25000.0,38.63,38.63,38.56,38.56,25000.0
2011-03-31 11:30:00,38.56,38.68,38.55,38.62,20800.0,38.56,38.68,38.55,38.62,20800.0
2011-03-31 12:00:00,38.62,38.69,38.6,38.63,30200.0,38.62,38.69,38.6,38.63,30200.0
2011-03-31 12:30:00,38.65,38.66,38.58,38.63,26600.0,38.65,38.66,38.58,38.63,26600.0
2011-03-31 13:00:00,38.63,38.66,38.59,38.66,20200.0,38.63,38.66,38.59,38.66,20200.0
2011-03-31 13:30:00,38.64,38.67,38.56,38.63,42400.0,38.64,38.67,38.56,38.63,42400.0
2011-03-31 14:00:00,38.63,38.65,38.55,38.6,27200.0,38.63,38.65,38.55,38.6,27200.0
2011-03-31 14:30:00,38.6,38.63,38.6,38.6,24800.0,38.6,38.63,38.6,38.6,24800.0
2011-03-31 15:00:00,38.59,38.66,38.59,38.63,43000.0,38.59,38.66,38.59,38.63,43000.0
2011-03-31 15:30:00,38.63,38.67,38.59,38.64,89400.0,38.63,38.67,38.59,38.64,89400.0
2011-04-01 09:30:00,38.72,38.97,38.63,38.94,45200.0,38.72,38.97,38.63,38.94,45200.0
2011-04-01 10:00:00,38.93,39.26,38.93,39.24,31200.0,38.93,39.26,38.93,39.24,31200.0
2011-04-01 10:30:00,39.24,39.32,39.23,39.32,13400.0,39.24,39.32,39.23,39.32,13400.0
2011-04-01 11:00:00,39.32,39.33,39.1,39.13,40200.0,39.32,39.33,39.1,39.13,40200.0
2011-04-01 11:30:00,39.13,39.24,39.11,39.17,21200.0,39.13,39.24,39.11,39.17,21200.0
2011-04-01 12:00:00,39.19,39.32,39.18,39.3,22000.0,39.19,39.32,39.18,39.3,22000.0
2011-04-01 12:30:00,39.31,39.39,39.3,39.38,16000.0,39.31,39.39,39.3,39.38,16000.0
2011-04-01 13:00:00,39.39,39.47,39.35,39.46,19800.0,39.39,39.47,39.35,39.46,19800.0
2011-04-01 13:30:00,39.46,39.5,39.44,39.48,13400.0,39.46,39.5,39.44,39.48,13400.0
2011-04-01 14:00:00,39.49,39.56,39.48,39.56,15400.0,39.49,39.56,39.48,39.56,15400.0
2011-04-01 14:30:00,39.57,39.57,39.43,39.45,46600.0,39.57,39.57,39.43,39.45,46600.0
2011-04-01 15:00:00,39.44,39.49,39.36,39.49,52000.0,39.44,39.49,39.36,39.49,52000.0
2011-04-01 15:30:00,39.49,39.74,39.49,39.68,110800.0,39.49,39.74,39.49,39.68,110800.0
2011-04-04 09:30:00,39.67,39.95,39.67,39.85,82200.0,39.67,39.95,39.67,39.85,82200.0
2011-04-04 10:00:00,39.9,39.9,39.81,39.87,42200.0,39.9,39.9,39.81,39.87,42200.0
2011-04-04 10:30:00,39.87,39.88,39.69,39.7,69400.0,39.87,39.88,39.69,39.7,69400.0
2011-04-04 11:00:00,39.71,39.82,39.69,39.74,26000.0,39.71,39.82,39.69,39.74,26000.0
2011-04-04 11:30:00,39.74,39.75,39.72,39.74,5000.0,39.74,39.75,39.72,39.74,5000.0
2011-04-04 12:00:00,39.74,39.74,39.67,39.7,16800.0,39.74,39.74,39.67,39.7,16800.0
2011-04-04 12:30:00,39.68,39.75,39.61,39.65,21800.0,39.68,39.75,39.61,39.65,21800.0
2011-04-04 13:00:00,39.66,39.75,39.65,39.75,9000.0,39.66,39.75,39.65,39.75,9000.0
2011-04-04 13:30:00,39.73,39.76,39.65,39.74,26200.0,39.73,39.76,39.65,39.74,26200.0
2011-04-04 14:00:00,39.75,39.77,39.63,39.72,31400.0,39.75,39.77,39.63,39.72,31400.0
2011-04-04 14:30:00,39.72,39.72,39.59,39.64,19000.0,39.72,39.72,39.59,39.64,19000.0
2011-04-04 15:00:00,39.64,39.64,39.59,39.62,42400.0,39.64,39.64,39.59,39.62,42400.0
2011-04-04 15:30:00,39.62,39.74,39.6,39.71,91400.0,39.62,39.74,39.6,39.71,91400.0
2011-04-05 09:30:00,39.57,39.7,39.52,39.54,26600.0,39.57,39.7,39.52,39.54,26600.0
2011-04-05 10:00:00,39.52,39.58,39.48,39.56,23000.0,39.52,39.58,39.48,39.56,23000.0
2011-04-05 10:30:00,39.56,39.59,39.44,39.49,20800.0,39.56,39.59,39.44,39.49,20800.0
2011-04-05 11:00:00,39.45,39.49,39.26,39.41,54400.0,39.45,39.49,39.26,39.41,54400.0
2011-04-05 11:30:00,39.43,39.55,39.43,39.52,68200.0,39.43,39.55,39.43,39.52,68200.0
2011-04-05 12:00:00,39.49,39.51,39.46,39.47,10200.0,39.49,39.51,39.46,39.47,10200.0
2011-04-05 12:30:00,39.47,39.51,39.45,39.45,19800.0,39.47,39.51,39.45,39.45,19800.0
2011-04-05 13:00:00,39.45,39.55,39.45,39.52,62200.0,39.45,39.55,39.45,39.52,62200.0
2011-04-05 13:30:00,39.54,39.54,39.49,39.5,16000.0,39.54,39.54,39.49,39.5,16000.0
2011-04-05 14:00:00,39.5,39.52,39.45,39.52,34400.0,39.5,39.52,39.45,39.52,34400.0
2011-04-05 14:30:00,39.52,39.58,39.48,39.56,49400.0,39.52,39.58,39.48,39.56,49400.0
2011-04-05 15:00:00,39.56,39.56,39.45,39.49,53400.0,39.56,39.56,39.45,39.49,53400.0
2011-04-05 15:30:00,39.49,39.51,39.43,39.46,46400.0,39.49,39.51,39.43,39.46,46400.0
2011-04-06 09:30:00,39.5,39.59,39.5,39.56,37400.0,39.5,39.59,39.5,39.56,37400.0
2011-04-06 10:00:00,39.58,39.58,39.49,39.49,16600.0,39.58,39.58,39.49,39.49,16600.0
2011-04-06 10:30:00,39.49,39.58,39.49,39.51,25800.0,39.49,39.58,39.49,39.51,25800.0
2011-04-06 11:00:00,39.51,39.51,39.37,39.41,14800.0,39.51,39.51,39.37,39.41,14800.0
2011-04-06 11:30:00,39.43,39.44,39.25,39.25,31600.0,39.43,39.44,39.25,39.25,31600.0
2011-04-06 12:00:00,39.25,39.34,39.24,39.31,20600.0,39.25,39.34,39.24,39.31,20600.0
2011-04-06 12:30:00,39.32,39.37,39.26,39.29,33800.0,39.32,39.37,39.26,39.29,33800.0
2011-04-06 13:00:00,39.3,39.33,39.3,39.31,5000.0,39.3,39.33,39.3,39.31,5000.0
2011-04-06 13:30:00,39.32,39.4,39.32,39.39,15600.0,39.32,39.4,39.32,39.39,15600.0
2011-04-06 14:00:00,39.38,39.42,39.31,39.33,32000.0,39.38,39.42,39.31,39.33,32000.0
2011-04-06 14:30:00,39.31,39.34,39.29,39.3,32400.0,39.31,39.34,39.29,39.3,32400.0
2011-04-06 15:00:00,39.3,39.31,39.24,39.24,64600.0,39.3,39.31,39.24,39.24,64600.0
2011-04-06 15:30:00,39.24,39.27,39.19,39.19,68400.0,39.24,39.27,39.19,39.19,68400.0
2011-04-07 09:30:00,39.16,39.35,39.02,39.24,79800.0,39.16,39.35,39.02,39.24,79800.0
2011-04-07 10:00:00,39.24,39.3,39.18,39.21,28800.0,39.24,39.3,39.18,39.21,28800.0
2011-04-07 10:30:00,39.22,39.22,38.97,39.1,14600.0,39.22,39.22,38.97,39.1,14600.0
2011-04-07 11:00:00,39.1,39.13,38.93,38.93,17800.0,39.1,39.13,38.93,38.93,17800.0
2011-04-07 11:30:00,38.92,38.93,38.73,38.79,32000.0,38.92,38.93,38.73,38.79,32000.0
2011-04-07 12:00:00,38.79,38.88,38.79,38.85,8000.0,38.79,38.88,38.79,38.85,8000.0
2011-04-07 12:30:00,38.86,38.98,38.86,38.98,13400.0,38.86,38.98,38.86,38.98,13400.0
2011-04-07 13:00:00,38.98,39.0,38.92,38.94,16800.0,38.98,39.0,38.92,38.94,16800.0
2011-04-07 13:30:00,38.92,38.96,38.88,38.9,7600.0,38.92,38.96,38.88,38.9,7600.0
2011-04-07 14:00:00,38.9,38.96,38.9,38.95,12400.0,38.9,38.96,38.9,38.95,12400.0
2011-04-07 14:30:00,38.93,39.0,38.91,38.96,22000.0,38.93,39.0,38.91,38.96,22000.0
2011-04-07 15:00:00,38.96,39.0,38.92,38.95,16600.0,38.96,39.0,38.92,38.95,16600.0
2011-04-07 15:30:00,38.93,38.99,38.85,38.85,56400.0,38.93,38.99,38.85,38.85,56400.0
2011-04-08 09:30:00,39.07,39.12,38.93,38.97,14800.0,39.07,39.12,38.93,38.97,14800.0
2011-04-08 10:00:00,38.99,39.0,38.89,38.94,11000.0,38.99,39.0,38.89,38.94,11000.0
2011-04-08 10:30:00,38.94,38.98,38.82,38.84,4600.0,38.94,38.98,38.82,38.84,4600.0
2011-04-08 11:00:00,38.82,38.84,38.75,38.84,6200.0,38.82,38.84,38.75,38.84,6200.0
2011-04-08 11:30:00,38.84,38.9,38.83,38.85,5600.0,38.84,38.9,38.83,38.85,5600.0
2011-04-08 12:00:00,38.82,38.84,38.81,38.81,4000.0,38.82,38.84,38.81,38.81,4000.0
2011-04-08 12:30:00,38.8,38.84,38.8,38.8,6600.0,38.8,38.84,38.8,38.8,6600.0
2011-04-08 13:00:00,38.8,38.89,38.79,38.89,8400.0,38.8,38.89,38.79,38.89,8400.0
2011-04-08 13:30:00,38.9,38.94,38.9,38.94,7400.0,38.9,38.94,38.9,38.94,7400.0
2011-04-08 14:00:00,38.94,38.94,38.86,38.86,6200.0,38.94,38.94,38.86,38.86,6200.0
2011-04-08 14:30:00,38.86,38.86,38.66,38.67,13400.0,38.86,38.86,38.66,38.67,13400.0
2011-04-08 15:00:00,38.66,38.76,38.66,38.74,52400.0,38.66,38.76,38.66,38.74,52400.0
2011-04-08 15:30:00,38.74,38.92,38.74,38.85,83200.0,38.74,38.92,38.74,38.85,83200.0
2011-04-11 09:30:00,38.82,38.91,38.77,38.83,25200.0,38.82,38.91,38.77,38.83,25200.0
2011-04-11 10:00:00,38.8,38.82,38.72,38.76,9400.0,38.8,38.82,38.72,38.76,9400.0
2011-04-11 10:30:00,38.72,38.85,38.68,38.83,10600.0,38.72,38.85,38.68,38.83,10600.0
2011-04-11 11:00:00,38.83,38.83,38.72,38.72,12400.0,38.83,38.83,38.72,38.72,12400.0
2011-04-11 11:30:00,38.64,38.73,38.64,38.7,12000.0,38.64,38.73,38.64,38.7,12000.0
2011-04-11 12:00:00,38.68,38.68,38.66,38.68,7600.0,38.68,38.68,38.66,38.68,7600.0
2011-04-11 12:30:00,38.71,38.72,38.69,38.7,6600.0,38.71,38.72,38.69,38.7,6600.0
2011-04-11 13:00:00,38.7,38.73,38.67,38.68,7600.0,38.7,38.73,38.67,38.68,7600.0
2011-04-11 13:30:00,38.69,38.76,38.69,38.74,5000.0,38.69,38.76,38.69,38.74,5000.0
2011-04-11 14:00:00,38.75,38.77,38.74,38.74,14800.0,38.75,38.77,38.74,38.74,14800.0
2011-04-11 14:30:00,38.75,38.75,38.58,38.62,25600.0,38.75,38.75,38.58,38.62,25600.0
2011-04-11 15:00:00,38.64,38.68,38.6,38.63,22000.0,38.64,38.68,38.6,38.63,22000.0
2011-04-11 15:30:00,38.63,38.8,38.6,38.73,117000.0,38.63,38.8,38.6,38.73,117000.0
2011-04-12 09:30:00,38.82,39.4,38.59,38.76,29400.0,38.82,39.4,38.59,38.76,29400.0
2011-04-12 10:00:00,38.75,38.79,38.62,38.68,24400.0,38.75,38.79,38.62,38.68,24400.0
2011-04-12 10:30:00,38.68,38.69,38.49,38.52,15000.0,38.68,38.69,38.49,38.52,15000.0
2011-04-12 11:00:00,38.52,38.57,38.52,38.55,10200.0,38.52,38.57,38.52,38.55,10200.0
2011-04-12 11:30:00,38.55,38.64,38.55,38.64,10400.0,38.55,38.64,38.55,38.64,10400.0
2011-04-12 12:00:00,38.62,38.65,38.6,38.63,9200.0,38.62,38.65,38.6,38.63,9200.0
2011-04-12 12:30:00,38.66,38.66,38.6,38.62,27800.0,38.66,38.66,38.6,38.62,27800.0
2011-04-12 13:00:00,38.63,38.63,38.6,38.62,9600.0,38.63,38.63,38.6,38.62,9600.0
2011-04-12 13:30:00,38.62,38.65,38.59,38.6,12800.0,38.62,38.65,38.59,38.6,12800.0
2011-04-12 14:00:00,38.6,38.69,38.58,38.65,43200.0,38.6,38.69,38.58,38.65,43200.0
2011-04-12 14:30:00,38.65,38.68,38.62,38.62,30600.0,38.65,38.68,38.62,38.62,30600.0
2011-04-12 15:00:00,38.61,38.7,38.61,38.63,76600.0,38.61,38.7,38.61,38.63,76600.0
2011-04-12 15:30:00,38.63,38.74,38.59,38.65,141800.0,38.63,38.74,38.59,38.65,141800.0
2011-04-13 09:30:00,38.76,38.81,38.43,38.65,15400.0,38.76,38.81,38.43,38.65,15400.0
2011-04-13 10:00:00,38.68,38.75,38.68,38.7,12400.0,38.68,38.75,38.68,38.7,12400.0
2011-04-13 10:30:00,38.71,38.76,38.69,38.74,6600.0,38.71,38.76,38.69,38.74,6600.0
2011-04-13 11:00:00,38.73,38.74,38.68,38.68,22400.0,38.73,38.74,38.68,38.68,22400.0
2011-04-13 11:30:00,38.7,38.73,38.67,38.69,25000.0,38.7,38.73,38.67,38.69,25000.0
2011-04-13 12:00:00,38.7,38.74,38.69,38.72,11400.0,38.7,38.74,38.69,38.72,11400.0
2011-04-13 12:30:00,38.7,38.72,38.67,38.7,19600.0,38.7,38.72,38.67,38.7,19600.0
2011-04-13 13:00:00,38.72,38.73,38.71,38.71,6200.0,38.72,38.73,38.71,38.71,6200.0
2011-04-13 13:30:00,38.71,38.73,38.66,38.7,19400.0,38.71,38.73,38.66,38.7,19400.0
2011-04-13 14:00:00,38.71,38.74,38.7,38.72,17800.0,38.71,38.74,38.7,38.72,17800.0
2011-04-13 14:30:00,38.73,38.77,38.69,38.76,25200.0,38.73,38.77,38.69,38.76,25200.0
2011-04-13 15:00:00,38.76,38.8,38.73,38.79,37800.0,38.76,38.8,38.73,38.79,37800.0
2011-04-13 15:30:00,38.76,38.85,38.7,38.73,34200.0,38.76,38.85,38.7,38.73,34200.0
2011-04-14 09:30:00,38.7,38.74,38.57,38.71,23600.0,38.7,38.74,38.57,38.71,23600.0
2011-04-14 10:00:00,38.74,38.87,38.71,38.83,13200.0,38.74,38.87,38.71,38.83,13200.0
2011-04-14 10:30:00,38.85,38.88,38.84,38.88,5200.0,38.85,38.88,38.84,38.88,5200.0
2011-04-14 11:00:00,38.87,38.87,38.75,38.81,7600.0,38.87,38.87,38.75,38.81,7600.0
2011-04-14 11:30:00,38.81,38.88,38.79,38.85,6000.0,38.81,38.88,38.79,38.85,6000.0
2011-04-14 12:00:00,38.9,39.04,38.9,39.02,4800.0,38.9,39.04,38.9,39.02,4800.0
2011-04-14 12:30:00,39.04,39.07,39.0,39.02,8000.0,39.04,39.07,39.0,39.02,8000.0
2011-04-14 13:00:00,39.02,39.03,38.91,38.92,5800.0,39.02,39.03,38.91,38.92,5800.0
2011-04-14 13:30:00,38.93,38.97,38.87,38.94,5800.0,38.93,38.97,38.87,38.94,5800.0
2011-04-14 14:00:00,38.93,39.0,38.91,38.98,8800.0,38.93,39.0,38.91,38.98,8800.0
2011-04-14 14:30:00,38.96,39.01,38.95,38.99,6800.0,38.96,39.01,38.95,38.99,6800.0
2011-04-14 15:00:00,38.97,39.06,38.97,38.99,10000.0,38.97,39.06,38.97,38.99,10000.0
2011-04-14 15:30:00,38.98,39.12,38.98,39.04,66000.0,38.98,39.12,38.98,39.04,66000.0
2011-04-15 09:30:00,39.18,39.26,39.0,39.12,28000.0,39.18,39.26,39.0,39.12,28000.0
2011-04-15 10:00:00,39.24,39.38,39.18,39.27,16200.0,39.24,39.38,39.18,39.27,16200.0
2011-04-15 10:30:00,39.27,39.38,39.2,39.38,9200.0,39.27,39.38,39.2,39.38,9200.0
2011-04-15 11:00:00,39.37,39.48,39.37,39.48,39800.0,39.37,39.48,39.37,39.48,39800.0
2011-04-15 11:30:00,39.48,39.5,39.48,39.49,22000.0,39.48,39.5,39.48,39.49,22000.0
2011-04-15 12:00:00,39.49,39.52,39.49,39.5,11000.0,39.49,39.52,39.49,39.5,11000.0
2011-04-15 12:30:00,39.5,39.5,39.46,39.5,165200.0,39.5,39.5,39.46,39.5,165200.0
2011-04-15 13:00:00,39.5,39.64,39.49,39.57,14400.0,39.5,39.64,39.49,39.57,14400.0
2011-04-15 13:30:00,39.56,39.62,39.56,39.62,8400.0,39.56,39.62,39.56,39.62,8400.0
2011-04-15 14:00:00,39.62,39.69,39.51,39.69,20600.0,39.62,39.69,39.51,39.69,20600.0
2011-04-15 14:30:00,39.69,39.76,39.68,39.7,48600.0,39.69,39.76,39.68,39.7,48600.0
2011-04-15 15:00:00,39.71,39.71,39.56,39.6,27600.0,39.71,39.71,39.56,39.6,27600.0
2011-04-15 15:30:00,39.61,39.77,39.56,39.77,106800.0,39.61,39.77,39.56,39.77,106800.0
2011-04-18 09:30:00,39.17,39.41,38.82,38.82,29200.0,39.17,39.41,38.82,38.82,29200.0
2011-04-18 10:00:00,38.79,38.93,38.72,38.92,18000.0,38.79,38.93,38.72,38.92,18000.0
2011-04-18 10:30:00,38.94,39.05,38.88,38.96,42800.0,38.94,39.05,38.88,38.96,42800.0
2011-04-18 11:00:00,38.96,39.0,38.86,38.9,20600.0,38.96,39.0,38.86,38.9,20600.0
2011-04-18 11:30:00,38.85,38.9,38.77,38.82,16600.0,38.85,38.9,38.77,38.82,16600.0
2011-04-18 12:00:00,38.83,38.84,38.72,38.8,37400.0,38.83,38.84,38.72,38.8,37400.0
2011-04-18 12:30:00,38.82,38.89,38.72,38.76,40400.0,38.82,38.89,38.72,38.76,40400.0
2011-04-18 13:00:00,38.71,38.83,38.7,38.7,36400.0,38.71,38.83,38.7,38.7,36400.0
2011-04-18 13:30:00,38.7,38.74,38.66,38.7,23200.0,38.7,38.74,38.66,38.7,23200.0
2011-04-18 14:00:00,38.68,38.87,38.68,38.75,31200.0,38.68,38.87,38.68,38.75,31200.0
2011-04-18 14:30:00,38.76,38.8,38.72,38.74,25600.0,38.76,38.8,38.72,38.74,25600.0
2011-04-18 15:00:00,38.74,38.85,38.7,38.83,20600.0,38.74,38.85,38.7,38.83,20600.0
2011-04-18 15:30:00,38.82,38.85,38.77,38.85,66200.0,38.82,38.85,38.77,38.85,66200.0
2011-04-19 09:30:00,38.91,39.02,38.83,38.99,24400.0,38.91,39.02,38.83,38.99,24400.0
2011-04-19 10:00:00,38.99,39.1,38.91,39.04,21400.0,38.99,39.1,38.91,39.04,21400.0
2011-04-19 10:30:00,39.04,39.09,38.99,39.09,11800.0,39.04,39.09,38.99,39.09,11800.0
2011-04-19 11:00:00,39.09,39.09,38.92,38.92,7400.0,39.09,39.09,38.92,38.92,7400.0
2011-04-19 11:30:00,38.86,38.95,38.86,38.91,5000.0,38.86,38.95,38.86,38.91,5000.0
2011-04-19 12:00:00,38.91,38.91,38.8,38.82,8200.0,38.91,38.91,38.8,38.82,8200.0
2011-04-19 12:30:00,38.82,38.83,38.76,38.77,7600.0,38.82,38.83,38.76,38.77,7600.0
2011-04-19 13:00:00,38.77,38.92,38.77,38.92,11200.0,38.77,38.92,38.77,38.92,11200.0
2011-04-19 13:30:00,38.91,39.02,38.87,39.01,20600.0,38.91,39.02,38.87,39.01,20600.0
2011-04-19 14:00:00,38.99,39.0,38.9,38.93,13200.0,38.99,39.0,38.9,38.93,13200.0
2011-04-19 14:30:00,38.94,38.99,38.92,38.96,10200.0,38.94,38.99,38.92,38.96,10200.0
2011-04-19 15:00:00,38.96,39.02,38.96,39.0,17000.0,38.96,39.02,38.96,39.0,17000.0
2011-04-19 15:30:00,39.0,39.1,38.99,39.06,45600.0,39.0,39.1,38.99,39.06,45600.0
2011-04-20 09:30:00,39.6,39.66,39.49,39.6,16000.0,39.6,39.66,39.49,39.6,16000.0
2011-04-20 10:00:00,39.62,39.79,39.61,39.79,46200.0,39.62,39.79,39.61,39.79,46200.0
2011-04-20 10:30:00,39.79,39.83,39.7,39.72,20600.0,39.79,39.83,39.7,39.72,20600.0
2011-04-20 11:00:00,39.71,39.72,39.6,39.69,12800.0,39.71,39.72,39.6,39.69,12800.0
2011-04-20 11:30:00,39.69,39.77,39.68,39.77,19600.0,39.69,39.77,39.68,39.77,19600.0
2011-04-20 12:00:00,39.77,39.87,39.77,39.85,21600.0,39.77,39.87,39.77,39.85,21600.0
2011-04-20 12:30:00,39.85,39.85,39.79,39.79,13800.0,39.85,39.85,39.79,39.79,13800.0
2011-04-20 13:00:00,39.78,39.81,39.72,39.75,8800.0,39.78,39.81,39.72,39.75,8800.0
2011-04-20 13:30:00,39.76,39.76,39.68,39.69,12000.0,39.76,39.76,39.68,39.69,12000.0
2011-04-20 14:00:00,39.69,39.8,39.69,39.76,22600.0,39.69,39.8,39.69,39.76,22600.0
2011-04-20 14:30:00,39.77,39.81,39.74,39.77,37200.0,39.77,39.81,39.74,39.77,37200.0
2011-04-20 15:00:00,39.77,39.96,39.77,39.96,41400.0,39.77,39.96,39.77,39.96,41400.0
2011-04-20 15:30:00,39.96,40.0,39.91,39.95,71400.0,39.96,40.0,39.91,39.95,71400.0
2011-04-21 09:30:00,39.7,40.26,39.65,39.88,64200.0,39.7,40.26,39.65,39.88,64200.0
2011-04-21 10:00:00,39.88,40.02,39.69,39.88,93800.0,39.88,40.02,39.69,39.88,93800.0
2011-04-21 10:30:00,39.96,39.96,39.7,39.73,50200.0,39.96,39.96,39.7,39.73,50200.0
2011-04-21 11:00:00,39.76,40.0,39.76,40.0,33000.0,39.76,40.0,39.76,40.0,33000.0
2011-04-21 11:30:00,40.01,40.01,39.73,39.88,51400.0,40.01,40.01,39.73,39.88,51400.0
2011-04-21 12:00:00,39.91,40.0,39.9,40.0,27800.0,39.91,40.0,39.9,40.0,27800.0
2011-04-21 12:30:00,40.0,40.02,39.91,39.96,51200.0,40.0,40.02,39.91,39.96,51200.0
2011-04-21 13:00:00,39.96,40.06,39.96,40.02,11000.0,39.96,40.06,39.96,40.02,11000.0
2011-04-21 13:30:00,40.01,40.03,39.96,39.99,19000.0,40.01,40.03,39.96,39.99,19000.0
2011-04-21 14:00:00,39.97,40.0,39.97,40.0,5800.0,39.97,40.0,39.97,40.0,5800.0
2011-04-21 14:30:00,39.99,40.04,39.96,39.99,18400.0,39.99,40.04,39.96,39.99,18400.0
2011-04-21 15:00:00,39.98,40.02,39.96,39.98,19000.0,39.98,40.02,39.96,39.98,19000.0
2011-04-21 15:30:00,39.99,40.08,39.99,40.07,67600.0,39.99,40.08,39.99,40.07,67600.0
2011-04-25 09:30:00,39.88,40.5,39.88,40.32,63000.0,39.88,40.5,39.88,40.32,63000.0
2011-04-25 10:00:00,40.35,40.38,40.17,40.24,46800.0,40.35,40.38,40.17,40.24,46800.0
2011-04-25 10:30:00,40.19,40.25,40.09,40.11,75400.0,40.19,40.25,40.09,40.11,75400.0
2011-04-25 11:00:00,40.14,40.17,40.02,40.06,69200.0,40.14,40.17,40.02,40.06,69200.0
2011-04-25 11:30:00,40.04,40.11,40.01,40.11,9600.0,40.04,40.11,40.01,40.11,9600.0
2011-04-25 12:00:00,40.11,40.15,40.08,40.08,5800.0,40.11,40.15,40.08,40.08,5800.0
2011-04-25 12:30:00,40.1,40.13,40.08,40.09,12400.0,40.1,40.13,40.08,40.09,12400.0
2011-04-25 13:00:00,40.06,40.08,40.02,40.08,6800.0,40.06,40.08,40.02,40.08,6800.0
2011-04-25 13:30:00,40.09,40.13,40.04,40.13,7600.0,40.09,40.13,40.04,40.13,7600.0
2011-04-25 14:00:00,40.13,40.15,40.11,40.13,41400.0,40.13,40.15,40.11,40.13,41400.0
2011-04-25 14:30:00,40.13,40.13,40.06,40.06,11600.0,40.13,40.13,40.06,40.06,11600.0
2011-04-25 15:00:00,40.06,40.07,39.96,39.96,33600.0,40.06,40.07,39.96,39.96,33600.0
2011-04-25 15:30:00,39.95,40.01,39.93,39.95,64600.0,39.95,40.01,39.93,39.95,64600.0
2011-04-26 09:30:00,39.71,40.23,39.71,40.2,112800.0,39.71,40.23,39.71,40.2,112800.0
2011-04-26 10:00:00,40.15,40.25,39.98,40.05,37000.0,40.15,40.25,39.98,40.05,37000.0
2011-04-26 10:30:00,40.04,40.07,39.92,39.99,72000.0,40.04,40.07,39.92,39.99,72000.0
2011-04-26 11:00:00,39.99,40.06,39.96,40.05,58200.0,39.99,40.06,39.96,40.05,58200.0
2011-04-26 11:30:00,40.02,40.15,39.99,40.15,16200.0,40.02,40.15,39.99,40.15,16200.0
2011-04-26 12:00:00,40.15,40.2,40.12,40.17,11000.0,40.15,40.2,40.12,40.17,11000.0
2011-04-26 12:30:00,40.17,40.17,40.13,40.13,10200.0,40.17,40.17,40.13,40.13,10200.0
2011-04-26 13:00:00,40.13,40.18,40.13,40.16,10800.0,40.13,40.18,40.13,40.16,10800.0
2011-04-26 13:30:00,40.16,40.21,40.13,40.18,9200.0,40.16,40.21,40.13,40.18,9200.0
2011-04-26 14:00:00,40.18,40.25,40.16,40.22,18600.0,40.18,40.25,40.16,40.22,18600.0
2011-04-26 14:30:00,40.24,40.27,40.22,40.24,11000.0,40.24,40.27,40.22,40.24,11000.0
2011-04-26 15:00:00,40.29,40.3,40.04,40.17,36400.0,40.29,40.3,40.04,40.17,36400.0
2011-04-26 15:30:00,40.16,40.22,40.08,40.21,67000.0,40.16,40.22,40.08,40.21,67000.0
2011-04-27 09:30:00,40.16,40.42,40.03,40.29,21200.0,40.16,40.42,40.03,40.29,21200.0
2011-04-27 10:00:00,40.27,40.38,40.08,40.08,31200.0,40.27,40.38,40.08,40.08,31200.0
2011-04-27 10:30:00,40.08,40.49,40.08,40.49,23000.0,40.08,40.49,40.08,40.49,23000.0
2011-04-27 11:00:00,40.5,40.5,40.37,40.4,11000.0,40.5,40.5,40.37,40.4,11000.0
2011-04-27 11:30:00,40.38,40.42,40.33,40.35,11800.0,40.38,40.42,40.33,40.35,11800.0
2011-04-27 12:00:00,40.37,40.37,40.28,40.31,6400.0,40.37,40.37,40.28,40.31,6400.0
2011-04-27 12:30:00,40.32,40.45,40.32,40.44,8800.0,40.32,40.45,40.32,40.44,8800.0
2011-04-27 13:00:00,40.43,40.47,40.37,40.43,8200.0,40.43,40.47,40.37,40.43,8200.0
2011-04-27 13:30:00,40.42,40.5,40.42,40.49,6400.0,40.42,40.5,40.42,40.49,6400.0
2011-04-27 14:00:00,40.46,40.49,40.39,40.39,13800.0,40.46,40.49,40.39,40.39,13800.0
2011-04-27 14:30:00,40.4,40.42,40.33,40.4,27600.0,40.4,40.42,40.33,40.4,27600.0
2011-04-27 15:00:00,40.4,40.48,40.39,40.46,17200.0,40.4,40.48,40.39,40.46,17200.0
2011-04-27 15:30:00,40.46,40.53,40.42,40.53,99200.0,40.46,40.53,40.42,40.53,99200.0
2011-04-28 09:30:00,40.41,40.44,40.18,40.35,19200.0,40.41,40.44,40.18,40.35,19200.0
2011-04-28 10:00:00,40.36,40.44,40.33,40.37,22000.0,40.36,40.44,40.33,40.37,22000.0
2011-04-28 10:30:00,40.4,40.42,40.35,40.37,36200.0,40.4,40.42,40.35,40.37,36200.0
2011-04-28 11:00:00,40.38,40.41,40.35,40.35,14400.0,40.38,40.41,40.35,40.35,14400.0
2011-04-28 11:30:00,40.37,40.41,40.35,40.38,8800.0,40.37,40.41,40.35,40.38,8800.0
2011-04-28 12:00:00,40.35,40.4,40.34,40.4,11400.0,40.35,40.4,40.34,40.4,11400.0
2011-04-28 12:30:00,40.41,40.42,40.37,40.41,9800.0,40.41,40.42,40.37,40.41,9800.0
2011-04-28 13:00:00,40.4,40.45,40.4,40.45,8000.0,40.4,40.45,40.4,40.45,8000.0
2011-04-28 13:30:00,40.46,40.47,40.42,40.43,5800.0,40.46,40.47,40.42,40.43,5800.0
2011-04-28 14:00:00,40.43,40.51,40.41,40.47,8600.0,40.43,40.51,40.41,40.47,8600.0
2011-04-28 14:30:00,40.48,40.49,40.42,40.47,25200.0,40.48,40.49,40.42,40.47,25200.0
2011-04-28 15:00:00,40.48,40.49,40.41,40.49,33000.0,40.48,40.49,40.41,40.49,33000.0
2011-04-28 15:30:00,40.52,40.58,40.43,40.55,56400.0,40.52,40.58,40.43,40.55,56400.0
2011-04-29 09:30:00,40.52,40.85,40.41,40.45,24200.0,40.52,40.85,40.41,40.45,24200.0
2011-04-29 10:00:00,40.46,40.76,40.38,40.68,13000.0,40.46,40.76,40.38,40.68,13000.0
2011-04-29 10:30:00,40.67,40.81,40.67,40.8,6400.0,40.67,40.81,40.67,40.8,6400.0
2011-04-29 11:00:00,40.8,40.81,40.74,40.79,29800.0,40.8,40.81,40.74,40.79,29800.0
2011-04-29 11:30:00,40.8,40.9,40.8,40.9,16800.0,40.8,40.9,40.8,40.9,16800.0
2011-04-29 12:00:00,40.9,41.02,40.88,40.99,23800.0,40.9,41.02,40.88,40.99,23800.0
2011-04-29 12:30:00,41.03,41.12,40.99,41.01,18800.0,41.03,41.12,40.99,41.01,18800.0
2011-04-29 13:00:00,41.0,41.03,40.91,40.91,12400.0,41.0,41.03,40.91,40.91,12400.0
2011-04-29 13:30:00,40.92,41.02,40.92,40.94,39000.0,40.92,41.02,40.92,40.94,39000.0
2011-04-29 14:00:00,40.93,40.93,40.86,40.88,16200.0,40.93,40.93,40.86,40.88,16200.0
2011-04-29 14:30:00,40.88,40.93,40.88,40.88,11600.0,40.88,40.93,40.88,40.88,11600.0
2011-04-29 15:00:00,40.88,40.88,40.77,40.77,19000.0,40.88,40.88,40.77,40.77,19000.0
2011-04-29 15:30:00,40.77,40.79,40.64,40.72,74800.0,40.77,40.79,40.64,40.72,74800.0
2011-05-02 09:30:00,40.75,40.99,40.52,40.74,10800.0,40.75,40.99,40.52,40.74,10800.0
2011-05-02 10:00:00,40.74,40.84,40.61,40.77,11800.0,40.74,40.84,40.61,40.77,11800.0
2011-05-02 10:30:00,40.84,40.88,40.82,40.85,12000.0,40.84,40.88,40.82,40.85,12000.0
2011-05-02 11:00:00,40.86,40.88,40.68,40.75,27400.0,40.86,40.88,40.68,40.75,27400.0
2011-05-02 11:30:00,40.73,40.8,40.72,40.74,10400.0,40.73,40.8,40.72,40.74,10400.0
2011-05-02 12:00:00,40.74,40.77,40.64,40.69,10000.0,40.74,40.77,40.64,40.69,10000.0
2011-05-02 12:30:00,40.67,40.72,40.63,40.65,24200.0,40.67,40.72,40.63,40.65,24200.0
2011-05-02 13:00:00,40.61,40.66,40.56,40.65,10800.0,40.61,40.66,40.56,40.65,10800.0
2011-05-02 13:30:00,40.67,40.69,40.58,40.63,9600.0,40.67,40.69,40.58,40.63,9600.0
2011-05-02 14:00:00,40.6,40.68,40.6,40.68,16200.0,40.6,40.68,40.6,40.68,16200.0
2011-05-02 14:30:00,40.68,40.74,40.68,40.72,13600.0,40.68,40.74,40.68,40.72,13600.0
2011-05-02 15:00:00,40.7,40.74,40.68,40.7,22800.0,40.7,40.74,40.68,40.7,22800.0
2011-05-02 15:30:00,40.69,40.7,40.59,40.6,43600.0,40.69,40.7,40.59,40.6,43600.0
2011-05-03 09:30:00,40.45,40.69,40.24,40.49,31600.0,40.45,40.69,40.24,40.49,31600.0
2011-05-03 10:00:00,40.51,40.66,40.51,40.63,33600.0,40.51,40.66,40.51,40.63,33600.0
2011-05-03 10:30:00,40.63,40.63,40.31,40.31,28400.0,40.63,40.63,40.31,40.31,28400.0
2011-05-03 11:00:00,40.35,40.42,40.22,40.37,15200.0,40.35,40.42,40.22,40.37,15200.0
2011-05-03 11:30:00,40.35,40.39,40.27,40.37,9200.0,40.35,40.39,40.27,40.37,9200.0
2011-05-03 12:00:00,40.35,40.35,40.26,40.3,8000.0,40.35,40.35,40.26,40.3,8000.0
2011-05-03 12:30:00,40.29,40.3,40.06,40.21,23400.0,40.29,40.3,40.06,40.21,23400.0
2011-05-03 13:00:00,40.22,40.26,40.21,40.22,9800.0,40.22,40.26,40.21,40.22,9800.0
2011-05-03 13:30:00,40.19,40.23,40.12,40.21,9400.0,40.19,40.23,40.12,40.21,9400.0
2011-05-03 14:00:00,40.22,40.23,40.06,40.16,16200.0,40.22,40.23,40.06,40.16,16200.0
2011-05-03 14:30:00,40.16,40.16,39.97,40.06,17200.0,40.16,40.16,39.97,40.06,17200.0
2011-05-03 15:00:00,40.06,40.07,39.98,40.02,46400.0,40.06,40.07,39.98,40.02,46400.0
2011-05-03 15:30:00,40.04,40.2,40.01,40.18,160400.0,40.04,40.2,40.01,40.18,160400.0
2011-05-04 09:30:00,40.13,40.43,39.93,40.09,19200.0,40.13,40.43,39.93,40.09,19200.0
2011-05-04 10:00:00,40.11,40.13,39.85,40.01,24600.0,40.11,40.13,39.85,40.01,24600.0
2011-05-04 10:30:00,40.09,40.11,39.83,39.87,11600.0,40.09,40.11,39.83,39.87,11600.0
2011-05-04 11:00:00,39.88,39.98,39.74,39.76,25400.0,39.88,39.98,39.74,39.76,25400.0
2011-05-04 11:30:00,39.76,39.79,39.63,39.74,15200.0,39.76,39.79,39.63,39.74,15200.0
2011-05-04 12:00:00,39.79,39.84,39.71,39.71,20600.0,39.79,39.84,39.71,39.71,20600.0
2011-05-04 12:30:00,39.74,39.85,39.72,39.81,16800.0,39.74,39.85,39.72,39.81,16800.0
2011-05-04 13:00:00,39.81,39.98,39.8,39.95,29800.0,39.81,39.98,39.8,39.95,29800.0
2011-05-04 13:30:00,39.95,40.09,39.92,40.04,49400.0,39.95,40.09,39.92,40.04,49400.0
2011-05-04 14:00:00,40.0,40.0,39.88,39.96,34800.0,40.0,40.0,39.88,39.96,34800.0
2011-05-04 14:30:00,39.98,40.06,39.92,40.04,43000.0,39.98,40.06,39.92,40.04,43000.0
2011-05-04 15:00:00,40.03,40.08,39.97,40.0,116800.0,40.03,40.08,39.97,40.0,116800.0
2011-05-04 15:30:00,40.0,40.08,39.92,39.94,160000.0,40.0,40.08,39.92,39.94,160000.0
2011-05-05 09:30:00,39.79,40.1,39.5,39.94,62000.0,39.79,40.1,39.5,39.94,62000.0
2011-05-05 10:00:00,39.94,40.19,39.93,40.14,54800.0,39.94,40.19,39.93,40.14,54800.0
2011-05-05 10:30:00,40.14,40.27,40.06,40.27,11000.0,40.14,40.27,40.06,40.27,11000.0
2011-05-05 11:00:00,40.24,40.35,40.15,40.3,16200.0,40.24,40.35,40.15,40.3,16200.0
2011-05-05 11:30:00,40.32,40.55,40.32,40.54,19800.0,40.32,40.55,40.32,40.54,19800.0
2011-05-05 12:00:00,40.58,40.68,40.58,40.65,11600.0,40.58,40.68,40.58,40.65,11600.0
2011-05-05 12:30:00,40.63,40.67,40.6,40.62,11600.0,40.63,40.67,40.6,40.62,11600.0
2011-05-05 13:00:00,40.61,40.68,40.54,40.59,16800.0,40.61,40.68,40.54,40.59,16800.0
2011-05-05 13:30:00,40.59,40.7,40.54,40.7,18000.0,40.59,40.7,40.54,40.7,18000.0
2011-05-05 14:00:00,40.71,40.71,40.57,40.6,18000.0,40.71,40.71,40.57,40.6,18000.0
2011-05-05 14:30:00,40.6,40.65,40.52,40.55,23800.0,40.6,40.65,40.52,40.55,23800.0
2011-05-05 15:00:00,40.55,40.61,40.23,40.23,47000.0,40.55,40.61,40.23,40.23,47000.0
2011-05-05 15:30:00,40.24,40.45,40.23,40.34,74000.0,40.24,40.45,40.23,40.34,74000.0
2011-05-06 09:30:00,40.63,40.79,40.3,40.63,18800.0,40.63,40.79,40.3,40.63,18800.0
2011-05-06 10:00:00,40.63,40.67,40.49,40.67,18000.0,40.63,40.67,40.49,40.67,18000.0
2011-05-06 10:30:00,40.66,40.87,40.66,40.84,12200.0,40.66,40.87,40.66,40.84,12200.0
2011-05-06 11:00:00,40.85,40.93,40.83,40.84,19400.0,40.85,40.93,40.83,40.84,19400.0
2011-05-06 11:30:00,40.87,40.88,40.78,40.79,12600.0,40.87,40.88,40.78,40.79,12600.0
2011-05-06 12:00:00,40.87,40.87,40.74,40.82,10000.0,40.87,40.87,40.74,40.82,10000.0
2011-05-06 12:30:00,40.77,40.85,40.66,40.68,12400.0,40.77,40.85,40.66,40.68,12400.0
2011-05-06 13:00:00,40.7,40.8,40.51,40.51,11400.0,40.7,40.8,40.51,40.51,11400.0
2011-05-06 13:30:00,40.53,40.74,40.53,40.69,14000.0,40.53,40.74,40.53,40.69,14000.0
2011-05-06 14:00:00,40.67,40.77,40.61,40.64,17200.0,40.67,40.77,40.61,40.64,17200.0
2011-05-06 14:30:00,40.63,40.63,40.47,40.59,20800.0,40.63,40.63,40.47,40.59,20800.0
2011-05-06 15:00:00,40.6,40.71,40.57,40.68,33800.0,40.6,40.71,40.57,40.68,33800.0
2011-05-06 15:30:00,40.68,40.75,40.62,40.63,77400.0,40.68,40.75,40.62,40.63,77400.0
2011-05-09 09:30:00,40.54,40.73,40.29,40.59,17000.0,40.54,40.73,40.29,40.59,17000.0
2011-05-09 10:00:00,40.67,40.84,40.59,40.73,16200.0,40.67,40.84,40.59,40.73,16200.0
2011-05-09 10:30:00,40.71,40.76,40.62,40.65,7600.0,40.71,40.76,40.62,40.65,7600.0
2011-05-09 11:00:00,40.69,40.87,40.69,40.83,11800.0,40.69,40.87,40.69,40.83,11800.0
2011-05-09 11:30:00,40.83,40.88,40.75,40.88,22600.0,40.83,40.88,40.75,40.88,22600.0
2011-05-09 12:00:00,40.84,40.9,40.84,40.85,21400.0,40.84,40.9,40.84,40.85,21400.0
2011-05-09 12:30:00,40.85,40.9,40.85,40.85,19000.0,40.85,40.9,40.85,40.85,19000.0
2011-05-09 13:00:00,40.86,40.89,40.84,40.88,14400.0,40.86,40.89,40.84,40.88,14400.0
2011-05-09 13:30:00,40.88,40.9,40.83,40.88,9800.0,40.88,40.9,40.83,40.88,9800.0
2011-05-09 14:00:00,40.88,40.9,40.85,40.85,27000.0,40.88,40.9,40.85,40.85,27000.0
2011-05-09 14:30:00,40.88,40.9,40.85,40.86,11400.0,40.88,40.9,40.85,40.86,11400.0
2011-05-09 15:00:00,40.88,40.9,40.85,40.88,31600.0,40.88,40.9,40.85,40.88,31600.0
2011-05-09 15:30:00,40.87,40.9,40.83,40.88,67200.0,40.87,40.9,40.83,40.88,67200.0
2011-05-10 09:30:00,40.88,41.24,40.88,41.04,59400.0,40.88,41.24,40.88,41.04,59400.0
2011-05-10 10:00:00,41.06,41.14,41.05,41.09,21400.0,41.06,41.14,41.05,41.09,21400.0
2011-05-10 10:30:00,41.12,41.15,41.06,41.08,10600.0,41.12,41.15,41.06,41.08,10600.0
2011-05-10 11:00:00,41.05,41.06,40.97,41.01,5800.0,41.05,41.06,40.97,41.01,5800.0
2011-05-10 11:30:00,41.01,41.02,40.9,40.9,9200.0,41.01,41.02,40.9,40.9,9200.0
2011-05-10 12:00:00,40.9,41.01,40.9,40.99,11600.0,40.9,41.01,40.9,40.99,11600.0
2011-05-10 12:30:00,41.01,41.01,40.95,40.99,5400.0,41.01,41.01,40.95,40.99,5400.0
2011-05-10 13:00:00,40.98,41.02,40.95,41.01,6800.0,40.98,41.02,40.95,41.01,6800.0
2011-05-10 13:30:00,41.01,41.06,40.97,41.04,21600.0,41.01,41.06,40.97,41.04,21600.0
2011-05-10 14:00:00,41.06,41.12,40.99,41.1,20400.0,41.06,41.12,40.99,41.1,20400.0
2011-05-10 14:30:00,41.12,41.27,41.07,41.24,33400.0,41.12,41.27,41.07,41.24,33400.0
2011-05-10 15:00:00,41.24,41.26,41.18,41.18,29800.0,41.24,41.26,41.18,41.18,29800.0
2011-05-10 15:30:00,41.21,41.3,41.19,41.24,47000.0,41.21,41.3,41.19,41.24,47000.0
2011-05-11 09:30:00,41.2,41.46,41.2,41.26,36000.0,41.2,41.46,41.2,41.26,36000.0
2011-05-11 10:00:00,41.31,41.31,41.1,41.2,36800.0,41.31,41.31,41.1,41.2,36800.0
2011-05-11 10:30:00,41.23,41.24,41.08,41.1,29400.0,41.23,41.24,41.08,41.1,29400.0
2011-05-11 11:00:00,41.1,41.18,41.04,41.08,13400.0,41.1,41.18,41.04,41.08,13400.0
2011-05-11 11:30:00,41.08,41.11,40.93,40.93,28200.0,41.08,41.11,40.93,40.93,28200.0
2011-05-11 12:00:00,40.96,40.96,40.63,40.72,20000.0,40.96,40.96,40.63,40.72,20000.0
2011-05-11 12:30:00,40.7,40.89,40.69,40.8,11800.0,40.7,40.89,40.69,40.8,11800.0
2011-05-11 13:00:00,40.84,40.87,40.79,40.82,10000.0,40.84,40.87,40.79,40.82,10000.0
2011-05-11 13:30:00,40.83,40.94,40.76,40.89,24800.0,40.83,40.94,40.76,40.89,24800.0
2011-05-11 14:00:00,40.9,40.93,40.83,40.89,16600.0,40.9,40.93,40.83,40.89,16600.0
2011-05-11 14:30:00,40.87,41.01,40.87,40.95,28800.0,40.87,41.01,40.87,40.95,28800.0
2011-05-11 15:00:00,40.95,41.13,40.95,41.09,57800.0,40.95,41.13,40.95,41.09,57800.0
2011-05-11 15:30:00,41.1,41.2,41.04,41.13,105200.0,41.1,41.2,41.04,41.13,105200.0
2011-05-12 09:30:00,40.96,41.05,40.66,40.8,27800.0,40.96,41.05,40.66,40.8,27800.0
2011-05-12 10:00:00,40.8,41.07,40.74,40.99,58000.0,40.8,41.07,40.74,40.99,58000.0
2011-05-12 10:30:00,40.99,40.99,40.84,40.89,14400.0,40.99,40.99,40.84,40.89,14400.0
2011-05-12 11:00:00,40.85,41.0,40.85,41.0,21000.0,40.85,41.0,40.85,41.0,21000.0
2011-05-12 11:30:00,41.0,41.15,40.98,41.13,27200.0,41.0,41.15,40.98,41.13,27200.0
2011-05-12 12:00:00,41.15,41.18,41.12,41.18,11600.0,41.15,41.18,41.12,41.18,11600.0
2011-05-12 12:30:00,41.19,41.19,41.11,41.16,10200.0,41.19,41.19,41.11,41.16,10200.0
2011-05-12 13:00:00,41.18,41.32,41.18,41.27,15000.0,41.18,41.32,41.18,41.27,15000.0
2011-05-12 13:30:00,41.27,41.27,41.23,41.26,11000.0,41.27,41.27,41.23,41.26,11000.0
2011-05-12 14:00:00,41.27,41.34,41.25,41.26,16800.0,41.27,41.34,41.25,41.26,16800.0
2011-05-12 14:30:00,41.21,41.27,41.13,41.2,24200.0,41.21,41.27,41.13,41.2,24200.0
2011-05-12 15:00:00,41.17,41.27,41.15,41.2,34800.0,41.17,41.27,41.15,41.2,34800.0
2011-05-12 15:30:00,41.19,41.23,41.12,41.16,114400.0,41.19,41.23,41.12,41.16,114400.0
2011-05-13 09:30:00,41.1,41.21,40.9,41.12,38200.0,41.1,41.21,40.9,41.12,38200.0
2011-05-13 10:00:00,41.09,41.19,40.9,41.06,50600.0,41.09,41.19,40.9,41.06,50600.0
2011-05-13 10:30:00,41.1,41.2,41.08,41.09,21000.0,41.1,41.2,41.08,41.09,21000.0
2011-05-13 11:00:00,41.08,41.08,40.89,41.04,31800.0,41.08,41.08,40.89,41.04,31800.0
2011-05-13 11:30:00,41.03,41.07,40.85,40.85,93600.0,41.03,41.07,40.85,40.85,93600.0
2011-05-13 12:00:00,40.85,40.88,40.63,40.67,7800.0,40.85,40.88,40.63,40.67,7800.0
2011-05-13 12:30:00,40.67,40.74,40.67,40.7,6800.0,40.67,40.74,40.67,40.7,6800.0
2011-05-13 13:00:00,40.68,40.77,40.68,40.75,6800.0,40.68,40.77,40.68,40.75,6800.0
2011-05-13 13:30:00,40.74,40.75,40.67,40.75,15000.0,40.74,40.75,40.67,40.75,15000.0
2011-05-13 14:00:00,40.76,40.76,40.65,40.65,31400.0,40.76,40.76,40.65,40.65,31400.0
2011-05-13 14:30:00,40.68,40.7,40.62,40.63,46600.0,40.68,40.7,40.62,40.63,46600.0
2011-05-13 15:00:00,40.65,40.66,40.53,40.57,31600.0,40.65,40.66,40.53,40.57,31600.0
2011-05-13 15:30:00,40.56,40.66,40.5,40.59,106200.0,40.56,40.66,40.5,40.59,106200.0
2011-05-16 09:30:00,40.35,40.56,40.2,40.32,44200.0,40.35,40.56,40.2,40.32,44200.0
2011-05-16 10:00:00,40.27,40.33,40.27,40.31,26000.0,40.27,40.33,40.27,40.31,26000.0
2011-05-16 10:30:00,40.3,40.35,40.27,40.35,25800.0,40.3,40.35,40.27,40.35,25800.0
2011-05-16 11:00:00,40.35,40.38,40.33,40.35,31800.0,40.35,40.38,40.33,40.35,31800.0
2011-05-16 11:30:00,40.35,40.35,40.27,40.31,31200.0,40.35,40.35,40.27,40.31,31200.0
2011-05-16 12:00:00,40.31,40.35,40.26,40.35,17400.0,40.31,40.35,40.26,40.35,17400.0
2011-05-16 12:30:00,40.34,40.42,40.26,40.26,26200.0,40.34,40.42,40.26,40.26,26200.0
2011-05-16 13:00:00,40.26,40.32,40.22,40.3,50200.0,40.26,40.32,40.22,40.3,50200.0
2011-05-16 13:30:00,40.3,40.38,40.3,40.37,27400.0,40.3,40.38,40.3,40.37,27400.0
2011-05-16 14:00:00,40.35,40.48,40.28,40.31,33800.0,40.35,40.48,40.28,40.31,33800.0
2011-05-16 14:30:00,40.32,40.35,40.21,40.28,31000.0,40.32,40.35,40.21,40.28,31000.0
2011-05-16 15:00:00,40.27,40.35,40.27,40.29,39000.0,40.27,40.35,40.27,40.29,39000.0
2011-05-16 15:30:00,40.3,40.38,40.23,40.27,66000.0,40.3,40.38,40.23,40.27,66000.0
2011-05-17 09:30:00,40.04,40.18,39.87,40.0,29800.0,40.04,40.18,39.87,40.0,29800.0
2011-05-17 10:00:00,39.95,40.02,39.92,40.02,27600.0,39.95,40.02,39.92,40.02,27600.0
2011-05-17 10:30:00,40.03,40.03,39.85,39.88,19600.0,40.03,40.03,39.85,39.88,19600.0
2011-05-17 11:00:00,39.83,39.84,39.56,39.57,35200.0,39.83,39.84,39.56,39.57,35200.0
2011-05-17 11:30:00,39.57,39.63,39.49,39.61,14400.0,39.57,39.63,39.49,39.61,14400.0
2011-05-17 12:00:00,39.61,39.76,39.59,39.74,14400.0,39.61,39.76,39.59,39.74,14400.0
2011-05-17 12:30:00,39.72,39.79,39.69,39.69,14400.0,39.72,39.79,39.69,39.69,14400.0
2011-05-17 13:00:00,39.69,39.74,39.69,39.72,3800.0,39.69,39.74,39.69,39.72,3800.0
2011-05-17 13:30:00,39.74,39.82,39.71,39.82,16800.0,39.74,39.82,39.71,39.82,16800.0
2011-05-17 14:00:00,39.83,39.87,39.74,39.75,15800.0,39.83,39.87,39.74,39.75,15800.0
2011-05-17 14:30:00,39.74,39.83,39.73,39.77,21400.0,39.74,39.83,39.73,39.77,21400.0
2011-05-17 15:00:00,39.82,39.83,39.69,39.77,24200.0,39.82,39.83,39.69,39.77,24200.0
2011-05-17 15:30:00,39.77,39.85,39.73,39.83,37200.0,39.77,39.85,39.73,39.83,37200.0
2011-05-18 09:30:00,39.97,40.23,39.76,39.98,20800.0,39.97,40.23,39.76,39.98,20800.0
2011-05-18 10:00:00,39.97,40.1,39.91,40.0,38600.0,39.97,40.1,39.91,40.0,38600.0
2011-05-18 10:30:00,40.03,40.32,40.03,40.27,21600.0,40.03,40.32,40.03,40.27,21600.0
2011-05-18 11:00:00,40.27,40.32,40.05,40.06,12600.0,40.27,40.32,40.05,40.06,12600.0
2011-05-18 11:30:00,40.1,40.25,40.08,40.24,17600.0,40.1,40.25,40.08,40.24,17600.0
2011-05-18 12:00:00,40.25,40.29,40.19,40.29,11600.0,40.25,40.29,40.19,40.29,11600.0
2011-05-18 12:30:00,40.29,40.48,40.29,40.43,23200.0,40.29,40.48,40.29,40.43,23200.0
2011-05-18 13:00:00,40.45,40.5,40.45,40.49,39000.0,40.45,40.5,40.45,40.49,39000.0
2011-05-18 13:30:00,40.49,40.65,40.46,40.65,54600.0,40.49,40.65,40.46,40.65,54600.0
2011-05-18 14:00:00,40.65,40.72,40.57,40.66,21200.0,40.65,40.72,40.57,40.66,21200.0
2011-05-18 14:30:00,40.64,40.69,40.6,40.63,26800.0,40.64,40.69,40.6,40.63,26800.0
2011-05-18 15:00:00,40.65,40.79,40.63,40.79,36600.0,40.65,40.79,40.63,40.79,36600.0
2011-05-18 15:30:00,40.77,40.88,40.76,40.77,55200.0,40.77,40.88,40.76,40.77,55200.0
2011-05-19 09:30:00,40.79,41.06,40.63,40.83,38800.0,40.79,41.06,40.63,40.83,38800.0
2011-05-19 10:00:00,40.83,40.85,40.69,40.7,16000.0,40.83,40.85,40.69,40.7,16000.0
2011-05-19 10:30:00,40.71,40.76,40.59,40.6,18800.0,40.71,40.76,40.59,40.6,18800.0
2011-05-19 11:00:00,40.63,40.63,40.45,40.6,19400.0,40.63,40.63,40.45,40.6,19400.0
2011-05-19 11:30:00,40.62,40.67,40.59,40.63,21000.0,40.62,40.67,40.59,40.63,21000.0
2011-05-19 12:00:00,40.63,40.77,40.63,40.77,27400.0,40.63,40.77,40.63,40.77,27400.0
2011-05-19 12:30:00,40.77,40.83,40.75,40.79,18600.0,40.77,40.83,40.75,40.79,18600.0
2011-05-19 13:00:00,40.79,40.83,40.78,40.82,19400.0,40.79,40.83,40.78,40.82,19400.0
2011-05-19 13:30:00,40.83,40.87,40.76,40.77,27600.0,40.83,40.87,40.76,40.77,27600.0
2011-05-19 14:00:00,40.81,40.82,40.73,40.75,8800.0,40.81,40.82,40.73,40.75,8800.0
2011-05-19 14:30:00,40.76,40.79,40.71,40.76,33600.0,40.76,40.79,40.71,40.76,33600.0
2011-05-19 15:00:00,40.77,40.79,40.7,40.76,19200.0,40.77,40.79,40.7,40.76,19200.0
2011-05-19 15:30:00,40.77,40.79,40.69,40.69,92400.0,40.77,40.79,40.69,40.69,92400.0
2011-05-20 09:30:00,40.55,40.77,40.44,40.46,14600.0,40.55,40.77,40.44,40.46,14600.0
2011-05-20 10:00:00,40.43,40.43,40.17,40.38,21800.0,40.43,40.43,40.17,40.38,21800.0
2011-05-20 10:30:00,40.43,40.43,39.93,39.99,33200.0,40.43,40.43,39.93,39.99,33200.0
2011-05-20 11:00:00,39.98,39.99,39.9,39.97,44200.0,39.98,39.99,39.9,39.97,44200.0
2011-05-20 11:30:00,39.97,39.99,39.89,39.9,26400.0,39.97,39.99,39.89,39.9,26400.0
2011-05-20 12:00:00,39.89,40.18,39.87,40.18,42800.0,39.89,40.18,39.87,40.18,42800.0
2011-05-20 12:30:00,40.16,40.28,40.15,40.21,15000.0,40.16,40.28,40.15,40.21,15000.0
2011-05-20 13:00:00,40.21,40.26,40.16,40.2,9000.0,40.21,40.26,40.16,40.2,9000.0
2011-05-20 13:30:00,40.24,40.37,40.24,40.35,10400.0,40.24,40.37,40.24,40.35,10400.0
2011-05-20 14:00:00,40.36,40.4,40.27,40.31,11800.0,40.36,40.4,40.27,40.31,11800.0
2011-05-20 14:30:00,40.27,40.33,40.18,40.18,12200.0,40.27,40.33,40.18,40.18,12200.0
2011-05-20 15:00:00,40.21,40.25,40.17,40.18,16800.0,40.21,40.25,40.17,40.18,16800.0
2011-05-20 15:30:00,40.18,40.21,40.01,40.02,84000.0,40.18,40.21,40.01,40.02,84000.0
2011-05-23 09:30:00,39.47,40.01,39.27,39.45,41200.0,39.47,40.01,39.27,39.45,41200.0
2011-05-23 10:00:00,39.43,39.49,39.19,39.19,113600.0,39.43,39.49,39.19,39.19,113600.0
2011-05-23 10:30:00,39.2,39.29,39.1,39.15,47800.0,39.2,39.29,39.1,39.15,47800.0
2011-05-23 11:00:00,39.14,39.21,39.13,39.16,26000.0,39.14,39.21,39.13,39.16,26000.0
2011-05-23 11:30:00,39.15,39.19,39.13,39.15,36600.0,39.15,39.19,39.13,39.15,36600.0
2011-05-23 12:00:00,39.19,39.19,39.09,39.15,33400.0,39.19,39.19,39.09,39.15,33400.0
2011-05-23 12:30:00,39.17,39.18,39.06,39.06,47200.0,39.17,39.18,39.06,39.06,47200.0
2011-05-23 13:00:00,39.1,39.15,39.07,39.11,12200.0,39.1,39.15,39.07,39.11,12200.0
2011-05-23 13:30:00,39.1,39.2,39.09,39.16,24400.0,39.1,39.2,39.09,39.16,24400.0
2011-05-23 14:00:00,39.17,39.24,39.15,39.22,14400.0,39.17,39.24,39.15,39.22,14400.0
2011-05-23 14:30:00,39.19,39.29,39.18,39.2,25400.0,39.19,39.29,39.18,39.2,25400.0
2011-05-23 15:00:00,39.2,39.27,39.1,39.11,49800.0,39.2,39.27,39.1,39.11,49800.0
2011-05-23 15:30:00,39.13,39.16,38.98,38.98,116000.0,39.13,39.16,38.98,38.98,116000.0
2011-05-24 09:30:00,39.09,39.19,38.66,38.83,40200.0,39.09,39.19,38.66,38.83,40200.0
2011-05-24 10:00:00,38.94,39.06,38.85,38.97,38000.0,38.94,39.06,38.85,38.97,38000.0
2011-05-24 10:30:00,38.96,38.96,38.71,38.71,30400.0,38.96,38.96,38.71,38.71,30400.0
2011-05-24 11:00:00,38.74,38.85,38.71,38.75,30600.0,38.74,38.85,38.71,38.75,30600.0
2011-05-24 11:30:00,38.69,38.78,38.59,38.69,33200.0,38.69,38.78,38.59,38.69,33200.0
2011-05-24 12:00:00,38.69,38.78,38.67,38.74,16400.0,38.69,38.78,38.67,38.74,16400.0
2011-05-24 12:30:00,38.74,38.75,38.71,38.72,20000.0,38.74,38.75,38.71,38.72,20000.0
2011-05-24 13:00:00,38.73,38.82,38.71,38.8,16200.0,38.73,38.82,38.71,38.8,16200.0
2011-05-24 13:30:00,38.8,38.95,38.77,38.92,16600.0,38.8,38.95,38.77,38.92,16600.0
2011-05-24 14:00:00,38.94,39.02,38.87,38.96,25600.0,38.94,39.02,38.87,38.96,25600.0
2011-05-24 14:30:00,38.99,39.02,38.96,38.96,24400.0,38.99,39.02,38.96,38.96,24400.0
2011-05-24 15:00:00,38.96,38.97,38.88,38.9,42000.0,38.96,38.97,38.88,38.9,42000.0
2011-05-24 15:30:00,38.9,38.9,38.75,38.79,71000.0,38.9,38.9,38.75,38.79,71000.0
2011-05-25 09:30:00,38.75,38.87,38.57,38.73,43000.0,38.75,38.87,38.57,38.73,43000.0
2011-05-25 10:00:00,38.76,38.78,38.58,38.77,42600.0,38.76,38.78,38.58,38.77,42600.0
2011-05-25 10:30:00,38.74,38.77,38.46,38.55,111400.0,38.74,38.77,38.46,38.55,111400.0
2011-05-25 11:00:00,38.53,38.63,38.5,38.5,31000.0,38.53,38.63,38.5,38.5,31000.0
2011-05-25 11:30:00,38.49,38.67,38.48,38.58,36600.0,38.49,38.67,38.48,38.58,36600.0
2011-05-25 12:00:00,38.59,38.71,38.58,38.7,22400.0,38.59,38.71,38.58,38.7,22400.0
2011-05-25 12:30:00,38.71,38.8,38.71,38.74,26800.0,38.71,38.8,38.71,38.74,26800.0
2011-05-25 13:00:00,38.74,38.76,38.67,38.71,10600.0,38.74,38.76,38.67,38.71,10600.0
2011-05-25 13:30:00,38.71,38.78,38.7,38.7,17400.0,38.71,38.78,38.7,38.7,17400.0
2011-05-25 14:00:00,38.69,38.76,38.69,38.71,13800.0,38.69,38.76,38.69,38.71,13800.0
2011-05-25 14:30:00,38.72,38.88,38.7,38.84,29400.0,38.72,38.88,38.7,38.84,29400.0
2011-05-25 15:00:00,38.84,39.07,38.84,39.06,53200.0,38.84,39.07,38.84,39.06,53200.0
2011-05-25 15:30:00,39.06,39.1,38.96,38.99,83000.0,39.06,39.1,38.96,38.99,83000.0
2011-05-26 09:30:00,38.84,39.1,38.66,38.76,41000.0,38.84,39.1,38.66,38.76,41000.0
2011-05-26 10:00:00,38.76,38.99,38.74,38.97,29200.0,38.76,38.99,38.74,38.97,29200.0
2011-05-26 10:30:00,38.97,38.99,38.81,38.84,23200.0,38.97,38.99,38.81,38.84,23200.0
2011-05-26 11:00:00,38.85,38.91,38.8,38.9,23000.0,38.85,38.91,38.8,38.9,23000.0
2011-05-26 11:30:00,38.92,39.05,38.91,39.04,24800.0,38.92,39.05,38.91,39.04,24800.0
2011-05-26 12:00:00,39.05,39.06,38.97,39.03,25800.0,39.05,39.06,38.97,39.03,25800.0
2011-05-26 12:30:00,39.02,39.19,38.97,39.19,16800.0,39.02,39.19,38.97,39.19,16800.0
2011-05-26 13:00:00,39.2,39.37,39.2,39.36,17400.0,39.2,39.37,39.2,39.36,17400.0
2011-05-26 13:30:00,39.34,39.35,39.28,39.31,17600.0,39.34,39.35,39.28,39.31,17600.0
2011-05-26 14:00:00,39.32,39.34,39.26,39.32,19800.0,39.32,39.34,39.26,39.32,19800.0
2011-05-26 14:30:00,39.33,39.42,39.31,39.4,26400.0,39.33,39.42,39.31,39.4,26400.0
2011-05-26 15:00:00,39.41,39.41,39.33,39.41,23200.0,39.41,39.41,39.33,39.41,23200.0
2011-05-26 15:30:00,39.41,39.47,39.37,39.41,85800.0,39.41,39.47,39.37,39.41,85800.0
2011-05-27 09:30:00,39.41,39.51,39.23,39.49,15000.0,39.41,39.51,39.23,39.49,15000.0
2011-05-27 10:00:00,39.47,39.47,39.29,39.35,15800.0,39.47,39.47,39.29,39.35,15800.0
2011-05-27 10:30:00,39.38,39.38,39.21,39.27,38800.0,39.38,39.38,39.21,39.27,38800.0
2011-05-27 11:00:00,39.28,39.35,39.2,39.22,23600.0,39.28,39.35,39.2,39.22,23600.0
2011-05-27 11:30:00,39.21,39.22,39.15,39.19,29200.0,39.21,39.22,39.15,39.19,29200.0
2011-05-27 12:00:00,39.19,39.26,39.09,39.12,17200.0,39.19,39.26,39.09,39.12,17200.0
2011-05-27 12:30:00,39.13,39.21,39.13,39.17,9000.0,39.13,39.21,39.13,39.17,9000.0
2011-05-27 13:00:00,39.18,39.21,39.17,39.2,4800.0,39.18,39.21,39.17,39.2,4800.0
2011-05-27 13:30:00,39.16,39.22,39.14,39.14,11800.0,39.16,39.22,39.14,39.14,11800.0
2011-05-27 14:00:00,39.13,39.14,39.07,39.14,12000.0,39.13,39.14,39.07,39.14,12000.0
2011-05-27 14:30:00,39.15,39.23,39.15,39.18,15400.0,39.15,39.23,39.15,39.18,15400.0
2011-05-27 15:00:00,39.18,39.21,39.18,39.2,14000.0,39.18,39.21,39.18,39.2,14000.0
2011-05-27 15:30:00,39.19,39.24,39.13,39.15,51600.0,39.19,39.24,39.13,39.15,51600.0
2011-05-31 09:30:00,39.4,39.59,39.14,39.19,24600.0,39.4,39.59,39.14,39.19,24600.0
2011-05-31 10:00:00,39.19,39.2,39.09,39.15,22200.0,39.19,39.2,39.09,39.15,22200.0
2011-05-31 10:30:00,39.16,39.31,39.14,39.23,15400.0,39.16,39.31,39.14,39.23,15400.0
2011-05-31 11:00:00,39.22,39.3,39.19,39.21,27600.0,39.22,39.3,39.19,39.21,27600.0
2011-05-31 11:30:00,39.23,39.27,39.1,39.1,11200.0,39.23,39.27,39.1,39.1,11200.0
2011-05-31 12:00:00,39.11,39.17,39.08,39.12,16600.0,39.11,39.17,39.08,39.12,16600.0
2011-05-31 12:30:00,39.09,39.2,39.06,39.17,13800.0,39.09,39.2,39.06,39.17,13800.0
2011-05-31 13:00:00,39.15,39.27,39.15,39.21,13000.0,39.15,39.27,39.15,39.21,13000.0
2011-05-31 13:30:00,39.23,39.32,39.22,39.29,20400.0,39.23,39.32,39.22,39.29,20400.0
2011-05-31 14:00:00,39.29,39.33,39.26,39.26,14000.0,39.29,39.33,39.26,39.26,14000.0
2011-05-31 14:30:00,39.26,39.34,39.24,39.34,18000.0,39.26,39.34,39.24,39.34,18000.0
2011-05-31 15:00:00,39.33,39.33,39.24,39.29,39800.0,39.33,39.33,39.24,39.29,39800.0
2011-05-31 15:30:00,39.28,39.37,39.24,39.35,143200.0,39.28,39.37,39.24,39.35,143200.0
2011-06-01 09:30:00,39.16,39.36,39.0,39.05,66200.0,39.16,39.36,39.0,39.05,66200.0
2011-06-01 10:00:00,39.06,39.18,39.04,39.17,44000.0,39.06,39.18,39.04,39.17,44000.0
2011-06-01 10:30:00,39.17,39.17,39.05,39.08,117200.0,39.17,39.17,39.05,39.08,117200.0
2011-06-01 11:00:00,39.06,39.19,39.06,39.15,24200.0,39.06,39.19,39.06,39.15,24200.0
2011-06-01 11:30:00,39.14,39.15,38.99,39.04,14600.0,39.14,39.15,38.99,39.04,14600.0
2011-06-01 12:00:00,39.06,39.06,38.77,38.78,25400.0,39.06,39.06,38.77,38.78,25400.0
2011-06-01 12:30:00,38.78,38.84,38.73,38.78,44600.0,38.78,38.84,38.73,38.78,44600.0
2011-06-01 13:00:00,38.8,38.84,38.66,38.66,20400.0,38.8,38.84,38.66,38.66,20400.0
2011-06-01 13:30:00,38.68,38.77,38.67,38.74,10800.0,38.68,38.77,38.67,38.74,10800.0
2011-06-01 14:00:00,38.74,38.81,38.7,38.73,28400.0,38.74,38.81,38.7,38.73,28400.0
2011-06-01 14:30:00,38.72,38.77,38.66,38.67,30800.0,38.72,38.77,38.66,38.67,30800.0
2011-06-01 15:00:00,38.66,38.71,38.6,38.63,28800.0,38.66,38.71,38.6,38.63,28800.0
2011-06-01 15:30:00,38.62,38.63,38.45,38.54,116600.0,38.62,38.63,38.45,38.54,116600.0
2011-06-02 09:30:00,38.8,38.8,38.21,38.26,69600.0,38.8,38.8,38.21,38.26,69600.0
2011-06-02 10:00:00,38.26,38.55,38.24,38.46,126000.0,38.26,38.55,38.24,38.46,126000.0
2011-06-02 10:30:00,38.45,38.49,38.37,38.4,203000.0,38.45,38.49,38.37,38.4,203000.0
2011-06-02 11:00:00,38.38,38.44,38.36,38.36,32600.0,38.38,38.44,38.36,38.36,32600.0
2011-06-02 11:30:00,38.38,38.38,38.0,38.01,35400.0,38.38,38.38,38.0,38.01,35400.0
2011-06-02 12:00:00,38.02,38.03,37.93,37.99,20800.0,38.02,38.03,37.93,37.99,20800.0
2011-06-02 12:30:00,37.97,38.06,37.95,38.0,31000.0,37.97,38.06,37.95,38.0,31000.0
2011-06-02 13:00:00,37.99,38.1,37.99,38.1,39200.0,37.99,38.1,37.99,38.1,39200.0
2011-06-02 13:30:00,38.08,38.09,38.02,38.08,50000.0,38.08,38.09,38.02,38.08,50000.0
2011-06-02 14:00:00,38.08,38.08,37.97,37.97,66200.0,38.08,38.08,37.97,37.97,66200.0
2011-06-02 14:30:00,37.97,38.06,37.97,38.0,57600.0,37.97,38.06,37.97,38.0,57600.0
2011-06-02 15:00:00,38.0,38.03,37.98,37.99,60200.0,38.0,38.03,37.98,37.99,60200.0
2011-06-02 15:30:00,37.99,37.99,37.86,37.88,222600.0,37.99,37.99,37.86,37.88,222600.0
2011-06-03 09:30:00,37.5,38.23,37.29,37.37,41800.0,37.5,38.23,37.29,37.37,41800.0
2011-06-03 10:00:00,37.4,37.55,37.35,37.46,59400.0,37.4,37.55,37.35,37.46,59400.0
2011-06-03 10:30:00,37.46,37.68,37.45,37.57,83600.0,37.46,37.68,37.45,37.57,83600.0
2011-06-03 11:00:00,37.55,37.59,37.41,37.48,23000.0,37.55,37.59,37.41,37.48,23000.0
2011-06-03 11:30:00,37.49,37.57,37.41,37.56,23000.0,37.49,37.57,37.41,37.56,23000.0
2011-06-03 12:00:00,37.57,37.6,37.3,37.52,38000.0,37.57,37.6,37.3,37.52,38000.0
2011-06-03 12:30:00,37.51,37.56,37.49,37.55,69600.0,37.51,37.56,37.49,37.55,69600.0
2011-06-03 13:00:00,37.57,37.63,37.56,37.63,23400.0,37.57,37.63,37.56,37.63,23400.0
2011-06-03 13:30:00,37.62,37.7,37.61,37.62,15800.0,37.62,37.7,37.61,37.62,15800.0
2011-06-03 14:00:00,37.63,37.63,37.51,37.52,20200.0,37.63,37.63,37.51,37.52,20200.0
2011-06-03 14:30:00,37.53,37.63,37.52,37.52,75800.0,37.53,37.63,37.52,37.52,75800.0
2011-06-03 15:00:00,37.52,37.54,37.39,37.46,34400.0,37.52,37.54,37.39,37.46,34400.0
2011-06-03 15:30:00,37.46,37.52,37.33,37.35,75400.0,37.46,37.52,37.33,37.35,75400.0
2011-06-06 09:30:00,37.24,37.35,37.11,37.21,38600.0,37.24,37.35,37.11,37.21,38600.0
2011-06-06 10:00:00,37.22,37.23,36.92,36.92,60600.0,37.22,37.23,36.92,36.92,60600.0
2011-06-06 10:30:00,36.92,36.94,36.8,36.82,56200.0,36.92,36.94,36.8,36.82,56200.0
2011-06-06 11:00:00,36.82,36.94,36.82,36.92,25400.0,36.82,36.94,36.82,36.92,25400.0
2011-06-06 11:30:00,36.92,36.96,36.85,36.85,25200.0,36.92,36.96,36.85,36.85,25200.0
2011-06-06 12:00:00,36.81,36.87,36.81,36.84,20800.0,36.81,36.87,36.81,36.84,20800.0
2011-06-06 12:30:00,36.84,36.88,36.82,36.82,22400.0,36.84,36.88,36.82,36.82,22400.0
2011-06-06 13:00:00,36.82,36.94,36.82,36.91,9400.0,36.82,36.94,36.82,36.91,9400.0
2011-06-06 13:30:00,36.94,36.94,36.85,36.88,11000.0,36.94,36.94,36.85,36.88,11000.0
2011-06-06 14:00:00,36.88,36.9,36.85,36.87,22400.0,36.88,36.9,36.85,36.87,22400.0
2011-06-06 14:30:00,36.86,36.88,36.82,36.83,18000.0,36.86,36.88,36.82,36.83,18000.0
2011-06-06 15:00:00,36.83,36.84,36.72,36.76,42600.0,36.83,36.84,36.72,36.76,42600.0
2011-06-06 15:30:00,36.76,36.84,36.68,36.7,76200.0,36.76,36.84,36.68,36.7,76200.0
2011-06-07 09:30:00,36.91,36.97,36.54,36.62,52400.0,36.91,36.97,36.54,36.62,52400.0
2011-06-07 10:00:00,36.63,36.84,36.61,36.82,37600.0,36.63,36.84,36.61,36.82,37600.0
2011-06-07 10:30:00,36.81,36.9,36.8,36.86,18000.0,36.81,36.9,36.8,36.86,18000.0
2011-06-07 11:00:00,36.9,36.9,36.76,36.85,38400.0,36.9,36.9,36.76,36.85,38400.0
2011-06-07 11:30:00,36.85,36.95,36.81,36.95,29000.0,36.85,36.95,36.81,36.95,29000.0
2011-06-07 12:00:00,36.97,37.07,36.93,37.07,22600.0,36.97,37.07,36.93,37.07,22600.0
2011-06-07 12:30:00,37.04,37.1,37.04,37.09,12000.0,37.04,37.1,37.04,37.09,12000.0
2011-06-07 13:00:00,37.08,37.17,37.08,37.1,17000.0,37.08,37.17,37.08,37.1,17000.0
2011-06-07 13:30:00,37.1,37.12,37.0,37.04,15400.0,37.1,37.12,37.0,37.04,15400.0
2011-06-07 14:00:00,37.04,37.11,37.04,37.09,22800.0,37.04,37.11,37.04,37.09,22800.0
2011-06-07 14:30:00,37.1,37.1,37.0,37.07,19200.0,37.1,37.1,37.0,37.07,19200.0
2011-06-07 15:00:00,37.05,37.08,37.02,37.06,36000.0,37.05,37.08,37.02,37.06,36000.0
2011-06-07 15:30:00,37.06,37.12,36.85,36.87,90600.0,37.06,37.12,36.85,36.87,90600.0
2011-06-08 09:30:00,36.88,36.88,36.67,36.68,21400.0,36.88,36.88,36.67,36.68,21400.0
2011-06-08 10:00:00,36.7,36.74,36.55,36.6,27000.0,36.7,36.74,36.55,36.6,27000.0
2011-06-08 10:30:00,36.59,36.59,36.48,36.51,41200.0,36.59,36.59,36.48,36.51,41200.0
2011-06-08 11:00:00,36.5,36.62,36.5,36.52,29800.0,36.5,36.62,36.5,36.52,29800.0
2011-06-08 11:30:00,36.49,36.67,36.49,36.67,43200.0,36.49,36.67,36.49,36.67,43200.0
2011-06-08 12:00:00,36.67,36.7,36.55,36.55,22600.0,36.67,36.7,36.55,36.55,22600.0
2011-06-08 12:30:00,36.55,36.6,36.55,36.6,30200.0,36.55,36.6,36.55,36.6,30200.0
2011-06-08 13:00:00,36.6,36.61,36.53,36.54,18800.0,36.6,36.61,36.53,36.54,18800.0
2011-06-08 13:30:00,36.55,36.57,36.43,36.47,19200.0,36.55,36.57,36.43,36.47,19200.0
2011-06-08 14:00:00,36.48,36.53,36.44,36.5,17600.0,36.48,36.53,36.44,36.5,17600.0
2011-06-08 14:30:00,36.51,36.65,36.51,36.55,32400.0,36.51,36.65,36.51,36.55,32400.0
2011-06-08 15:00:00,36.54,36.57,36.49,36.51,31000.0,36.54,36.57,36.49,36.51,31000.0
2011-06-08 15:30:00,36.5,36.56,36.43,36.43,178000.0,36.5,36.56,36.43,36.43,178000.0
2011-06-09 09:30:00,36.46,36.69,36.4,36.69,38600.0,36.46,36.69,36.4,36.69,38600.0
2011-06-09 10:00:00,36.74,36.74,36.63,36.69,16000.0,36.74,36.74,36.63,36.69,16000.0
2011-06-09 10:30:00,36.69,36.77,36.68,36.75,13400.0,36.69,36.77,36.68,36.75,13400.0
2011-06-09 11:00:00,36.77,36.77,36.65,36.67,19400.0,36.77,36.77,36.65,36.67,19400.0
2011-06-09 11:30:00,36.68,36.76,36.67,36.73,32800.0,36.68,36.76,36.67,36.73,32800.0
2011-06-09 12:00:00,36.72,36.75,36.71,36.74,23800.0,36.72,36.75,36.71,36.74,23800.0
2011-06-09 12:30:00,36.77,36.87,36.74,36.85,30800.0,36.77,36.87,36.74,36.85,30800.0
2011-06-09 13:00:00,36.85,36.98,36.85,36.97,19000.0,36.85,36.98,36.85,36.97,19000.0
2011-06-09 13:30:00,36.98,37.09,36.96,37.09,33600.0,36.98,37.09,36.96,37.09,33600.0
2011-06-09 14:00:00,37.08,37.08,36.98,36.98,27200.0,37.08,37.08,36.98,36.98,27200.0
2011-06-09 14:30:00,36.98,36.99,36.95,36.95,12800.0,36.98,36.99,36.95,36.95,12800.0
2011-06-09 15:00:00,36.97,36.99,36.85,36.88,47000.0,36.97,36.99,36.85,36.88,47000.0
2011-06-09 15:30:00,36.88,36.91,36.75,36.78,66200.0,36.88,36.91,36.75,36.78,66200.0
2011-06-10 09:30:00,36.67,36.74,36.55,36.55,27000.0,36.67,36.74,36.55,36.55,27000.0
2011-06-10 10:00:00,36.54,36.54,36.33,36.37,17800.0,36.54,36.54,36.33,36.37,17800.0
2011-06-10 10:30:00,36.38,36.41,36.29,36.31,16400.0,36.38,36.41,36.29,36.31,16400.0
2011-06-10 11:00:00,36.33,36.34,36.13,36.2,48200.0,36.33,36.34,36.13,36.2,48200.0
2011-06-10 11:30:00,36.21,36.32,36.21,36.32,38000.0,36.21,36.32,36.21,36.32,38000.0
2011-06-10 12:00:00,36.32,36.32,36.27,36.3,13200.0,36.32,36.32,36.27,36.3,13200.0
2011-06-10 12:30:00,36.31,36.36,36.3,36.35,19000.0,36.31,36.36,36.3,36.35,19000.0
2011-06-10 13:00:00,36.35,36.39,36.32,36.33,15200.0,36.35,36.39,36.32,36.33,15200.0
2011-06-10 13:30:00,36.32,36.32,36.23,36.24,19400.0,36.32,36.32,36.23,36.24,19400.0
2011-06-10 14:00:00,36.27,36.49,36.27,36.47,42000.0,36.27,36.49,36.27,36.47,42000.0
2011-06-10 14:30:00,36.48,36.63,36.42,36.62,55600.0,36.48,36.63,36.42,36.62,55600.0
2011-06-10 15:00:00,36.62,36.65,36.52,36.55,51600.0,36.62,36.65,36.52,36.55,51600.0
2011-06-10 15:30:00,36.54,36.55,36.3,36.32,77800.0,36.54,36.55,36.3,36.32,77800.0
2011-06-13 09:30:00,36.33,36.45,36.18,36.38,28200.0,36.33,36.45,36.18,36.38,28200.0
2011-06-13 10:00:00,36.37,36.41,36.34,36.38,23400.0,36.37,36.41,36.34,36.38,23400.0
2011-06-13 10:30:00,36.35,36.45,36.32,36.32,24800.0,36.35,36.45,36.32,36.32,24800.0
2011-06-13 11:00:00,36.28,36.28,36.15,36.26,23600.0,36.28,36.28,36.15,36.26,23600.0
2011-06-13 11:30:00,36.21,36.23,36.1,36.1,16000.0,36.21,36.23,36.1,36.1,16000.0
2011-06-13 12:00:00,36.1,36.15,36.04,36.07,22000.0,36.1,36.15,36.04,36.07,22000.0
2011-06-13 12:30:00,36.1,36.15,36.08,36.15,10200.0,36.1,36.15,36.08,36.15,10200.0
2011-06-13 13:00:00,36.13,36.24,35.99,36.22,76200.0,36.13,36.24,35.99,36.22,76200.0
2011-06-13 13:30:00,36.25,36.32,36.22,36.31,17400.0,36.25,36.32,36.22,36.31,17400.0
2011-06-13 14:00:00,36.31,36.4,36.3,36.33,28800.0,36.31,36.4,36.3,36.33,28800.0
2011-06-13 14:30:00,36.32,36.35,36.26,36.27,39200.0,36.32,36.35,36.26,36.27,39200.0
2011-06-13 15:00:00,36.26,36.33,36.25,36.31,32000.0,36.26,36.33,36.25,36.31,32000.0
2011-06-13 15:30:00,36.3,36.33,36.2,36.21,94200.0,36.3,36.33,36.2,36.21,94200.0
2011-06-14 09:30:00,36.52,36.66,36.48,36.66,20200.0,36.52,36.66,36.48,36.66,20200.0
2011-06-14 10:00:00,36.65,36.84,36.6,36.8,21000.0,36.65,36.84,36.6,36.8,21000.0
2011-06-14 10:30:00,36.78,36.93,36.77,36.91,15000.0,36.78,36.93,36.77,36.91,15000.0
2011-06-14 11:00:00,36.91,36.98,36.82,36.96,9200.0,36.91,36.98,36.82,36.96,9200.0
2011-06-14 11:30:00,36.87,37.04,36.87,37.02,11200.0,36.87,37.04,36.87,37.02,11200.0
2011-06-14 12:00:00,37.01,37.13,36.99,37.13,37000.0,37.01,37.13,36.99,37.13,37000.0
2011-06-14 12:30:00,37.15,37.24,37.13,37.24,29600.0,37.15,37.24,37.13,37.24,29600.0
2011-06-14 13:00:00,37.22,37.25,37.18,37.23,17800.0,37.22,37.25,37.18,37.23,17800.0
2011-06-14 13:30:00,37.24,37.3,37.16,37.18,19200.0,37.24,37.3,37.16,37.18,19200.0
2011-06-14 14:00:00,37.18,37.2,37.14,37.18,24200.0,37.18,37.2,37.14,37.18,24200.0
2011-06-14 14:30:00,37.19,37.24,37.18,37.21,24400.0,37.19,37.24,37.18,37.21,24400.0
2011-06-14 15:00:00,37.22,37.28,37.2,37.25,46400.0,37.22,37.28,37.2,37.25,46400.0
2011-06-14 15:30:00,37.26,37.26,37.09,37.1,129400.0,37.26,37.26,37.09,37.1,129400.0
2011-06-15 09:30:00,36.74,37.19,36.74,37.08,37600.0,36.74,37.19,36.74,37.08,37600.0
2011-06-15 10:00:00,37.06,37.13,37.02,37.06,17400.0,37.06,37.13,37.02,37.06,17400.0
2011-06-15 10:30:00,37.06,37.09,36.99,37.08,18800.0,37.06,37.09,36.99,37.08,18800.0
2011-06-15 11:00:00,37.08,37.09,37.02,37.02,16400.0,37.08,37.09,37.02,37.02,16400.0
2011-06-15 11:30:00,37.02,37.02,36.98,36.99,62200.0,37.02,37.02,36.98,36.99,62200.0
2011-06-15 12:00:00,37.01,37.01,36.82,36.88,34200.0,37.01,37.01,36.82,36.88,34200.0
2011-06-15 12:30:00,36.87,36.97,36.87,36.87,17000.0,36.87,36.97,36.87,36.87,17000.0
2011-06-15 13:00:00,36.89,36.89,36.76,36.78,35200.0,36.89,36.89,36.76,36.78,35200.0
2011-06-15 13:30:00,36.77,36.84,36.73,36.8,25200.0,36.77,36.84,36.73,36.8,25200.0
2011-06-15 14:00:00,36.81,36.91,36.66,36.67,26800.0,36.81,36.91,36.66,36.67,26800.0
2011-06-15 14:30:00,36.66,36.75,36.57,36.6,40000.0,36.66,36.75,36.57,36.6,40000.0
2011-06-15 15:00:00,36.6,36.63,36.45,36.6,40000.0,36.6,36.63,36.45,36.6,40000.0
2011-06-15 15:30:00,36.6,36.71,36.52,36.55,100200.0,36.6,36.71,36.52,36.55,100200.0
2011-06-16 09:30:00,36.49,36.79,36.49,36.55,20400.0,36.49,36.79,36.49,36.55,20400.0
2011-06-16 10:00:00,36.55,36.74,36.37,36.74,44000.0,36.55,36.74,36.37,36.74,44000.0
2011-06-16 10:30:00,36.73,36.88,36.7,36.7,21600.0,36.73,36.88,36.7,36.7,21600.0
2011-06-16 11:00:00,36.71,36.78,36.62,36.77,12200.0,36.71,36.78,36.62,36.77,12200.0
2011-06-16 11:30:00,36.8,36.9,36.79,36.83,13400.0,36.8,36.9,36.79,36.83,13400.0
2011-06-16 12:00:00,36.83,36.84,36.78,36.84,10200.0,36.83,36.84,36.78,36.84,10200.0
2011-06-16 12:30:00,36.82,36.83,36.76,36.79,23200.0,36.82,36.83,36.76,36.79,23200.0
2011-06-16 13:00:00,36.77,36.77,36.63,36.63,17200.0,36.77,36.77,36.63,36.63,17200.0
2011-06-16 13:30:00,36.65,36.65,36.45,36.45,30600.0,36.65,36.65,36.45,36.45,30600.0
2011-06-16 14:00:00,36.44,36.49,36.3,36.32,30800.0,36.44,36.49,36.3,36.32,30800.0
2011-06-16 14:30:00,36.37,36.41,36.26,36.37,61200.0,36.37,36.41,36.26,36.37,61200.0
2011-06-16 15:00:00,36.38,36.46,36.35,36.45,24800.0,36.38,36.46,36.35,36.45,24800.0
2011-06-16 15:30:00,36.46,36.54,36.44,36.5,46600.0,36.46,36.54,36.44,36.5,46600.0
2011-06-17 09:30:00,36.76,37.06,36.76,36.8,126600.0,36.76,37.06,36.76,36.8,126600.0
2011-06-17 10:00:00,36.77,36.9,36.76,36.81,14800.0,36.77,36.9,36.76,36.81,14800.0
2011-06-17 10:30:00,36.81,37.08,36.81,37.05,15200.0,36.81,37.08,36.81,37.05,15200.0
2011-06-17 11:00:00,37.01,37.05,36.9,36.96,18600.0,37.01,37.05,36.9,36.96,18600.0
2011-06-17 11:30:00,36.97,36.97,36.88,36.9,10000.0,36.97,36.97,36.88,36.9,10000.0
2011-06-17 12:00:00,36.9,36.9,36.82,36.86,58000.0,36.9,36.9,36.82,36.86,58000.0
2011-06-17 12:30:00,36.87,36.9,36.8,36.82,18400.0,36.87,36.9,36.8,36.82,18400.0
2011-06-17 13:00:00,36.82,36.82,36.77,36.8,19600.0,36.82,36.82,36.77,36.8,19600.0
2011-06-17 13:30:00,36.81,36.83,36.79,36.82,27800.0,36.81,36.83,36.79,36.82,27800.0
2011-06-17 14:00:00,36.82,36.89,36.82,36.89,81000.0,36.82,36.89,36.82,36.89,81000.0
2011-06-17 14:30:00,36.89,36.91,36.85,36.87,91800.0,36.89,36.91,36.85,36.87,91800.0
2011-06-17 15:00:00,36.87,36.9,36.66,36.76,95400.0,36.87,36.9,36.66,36.76,95400.0
2011-06-17 15:30:00,36.77,36.82,36.57,36.62,144000.0,36.77,36.82,36.57,36.62,144000.0
2011-06-20 09:30:00,36.63,37.05,36.63,37.03,31600.0,36.63,37.05,36.63,37.03,31600.0
2011-06-20 10:00:00,36.99,37.02,36.87,36.88,24000.0,36.99,37.02,36.87,36.88,24000.0
2011-06-20 10:30:00,36.88,37.05,36.88,36.98,37200.0,36.88,37.05,36.88,36.98,37200.0
2011-06-20 11:00:00,36.97,37.01,36.89,36.98,9400.0,36.97,37.01,36.89,36.98,9400.0
2011-06-20 11:30:00,36.99,37.05,36.99,37.05,10200.0,36.99,37.05,36.99,37.05,10200.0
2011-06-20 12:00:00,37.04,37.07,36.99,37.05,7800.0,37.04,37.07,36.99,37.05,7800.0
2011-06-20 12:30:00,37.07,37.1,37.05,37.07,32000.0,37.07,37.1,37.05,37.07,32000.0
2011-06-20 13:00:00,37.07,37.1,37.02,37.02,4600.0,37.07,37.1,37.02,37.02,4600.0
2011-06-20 13:30:00,37.04,37.1,37.02,37.08,8400.0,37.04,37.1,37.02,37.08,8400.0
2011-06-20 14:00:00,37.09,37.09,37.0,37.01,8000.0,37.09,37.09,37.0,37.01,8000.0
2011-06-20 14:30:00,37.01,37.08,37.01,37.05,14200.0,37.01,37.08,37.01,37.05,14200.0
2011-06-20 15:00:00,37.06,37.06,37.0,37.03,33200.0,37.06,37.06,37.0,37.03,33200.0
2011-06-20 15:30:00,37.04,37.15,37.03,37.1,75200.0,37.04,37.15,37.03,37.1,75200.0
2011-06-21 09:30:00,37.4,37.44,37.16,37.38,32400.0,37.4,37.44,37.16,37.38,32400.0
2011-06-21 10:00:00,37.45,37.58,37.41,37.53,30800.0,37.45,37.58,37.41,37.53,30800.0
2011-06-21 10:30:00,37.53,37.65,37.46,37.58,81000.0,37.53,37.65,37.46,37.58,81000.0
2011-06-21 11:00:00,37.61,37.81,37.59,37.8,38400.0,37.61,37.81,37.59,37.8,38400.0
2011-06-21 11:30:00,37.81,37.92,37.78,37.89,61600.0,37.81,37.92,37.78,37.89,61600.0
2011-06-21 12:00:00,37.89,38.0,37.88,37.99,41000.0,37.89,38.0,37.88,37.99,41000.0
2011-06-21 12:30:00,37.98,37.98,37.88,37.9,41000.0,37.98,37.98,37.88,37.9,41000.0
2011-06-21 13:00:00,37.9,37.91,37.81,37.85,44600.0,37.9,37.91,37.81,37.85,44600.0
2011-06-21 13:30:00,37.85,37.87,37.8,37.85,25600.0,37.85,37.87,37.8,37.85,25600.0
2011-06-21 14:00:00,37.85,37.88,37.84,37.88,28200.0,37.85,37.88,37.84,37.88,28200.0
2011-06-21 14:30:00,37.88,37.96,37.87,37.96,53800.0,37.88,37.96,37.87,37.96,53800.0
2011-06-21 15:00:00,37.96,37.98,37.81,37.81,52400.0,37.96,37.98,37.81,37.81,52400.0
2011-06-21 15:30:00,37.82,37.86,37.74,37.8,117200.0,37.82,37.86,37.74,37.8,117200.0
2011-06-22 09:30:00,37.72,37.88,37.47,37.69,33200.0,37.72,37.88,37.47,37.69,33200.0
2011-06-22 10:00:00,37.74,37.81,37.66,37.78,14000.0,37.74,37.81,37.66,37.78,14000.0
2011-06-22 10:30:00,37.77,37.83,37.63,37.8,27600.0,37.77,37.83,37.63,37.8,27600.0
2011-06-22 11:00:00,37.77,37.77,37.64,37.68,44200.0,37.77,37.77,37.64,37.68,44200.0
2011-06-22 11:30:00,37.68,37.68,37.57,37.65,15000.0,37.68,37.68,37.57,37.65,15000.0
2011-06-22 12:00:00,37.67,37.74,37.6,37.65,167400.0,37.67,37.74,37.6,37.65,167400.0
2011-06-22 12:30:00,37.64,37.7,37.63,37.67,37000.0,37.64,37.7,37.63,37.67,37000.0
2011-06-22 13:00:00,37.67,37.7,37.65,37.69,35200.0,37.67,37.7,37.65,37.69,35200.0
2011-06-22 13:30:00,37.7,37.7,37.65,37.66,39000.0,37.7,37.7,37.65,37.66,39000.0
2011-06-22 14:00:00,37.66,37.7,37.63,37.63,104600.0,37.66,37.7,37.63,37.63,104600.0
2011-06-22 14:30:00,37.63,37.7,37.63,37.63,71000.0,37.63,37.7,37.63,37.63,71000.0
2011-06-22 15:00:00,37.63,37.68,37.57,37.58,75200.0,37.63,37.68,37.57,37.58,75200.0
2011-06-22 15:30:00,37.58,37.71,37.58,37.71,246200.0,37.58,37.71,37.58,37.71,246200.0
2011-06-23 09:30:00,37.35,37.35,36.5,36.71,59400.0,37.35,37.35,36.5,36.71,59400.0
2011-06-23 10:00:00,36.75,36.89,36.71,36.89,39800.0,36.75,36.89,36.71,36.89,39800.0
2011-06-23 10:30:00,36.89,36.89,36.61,36.7,26000.0,36.89,36.89,36.61,36.7,26000.0
2011-06-23 11:00:00,36.74,36.92,36.7,36.92,26200.0,36.74,36.92,36.7,36.92,26200.0
2011-06-23 11:30:00,36.93,37.07,36.92,37.07,27800.0,36.93,37.07,36.92,37.07,27800.0
2011-06-23 12:00:00,37.07,37.09,36.99,36.99,30600.0,37.07,37.09,36.99,36.99,30600.0
2011-06-23 12:30:00,37.02,37.38,36.99,37.37,34200.0,37.02,37.38,36.99,37.37,34200.0
2011-06-23 13:00:00,37.38,37.49,37.27,37.35,33400.0,37.38,37.49,37.27,37.35,33400.0
2011-06-23 13:30:00,37.35,37.44,37.35,37.42,12000.0,37.35,37.44,37.35,37.42,12000.0
2011-06-23 14:00:00,37.4,37.46,37.28,37.34,52000.0,37.4,37.46,37.28,37.34,52000.0
2011-06-23 14:30:00,37.35,37.56,37.2,37.56,33600.0,37.35,37.56,37.2,37.56,33600.0
2011-06-23 15:00:00,37.56,37.74,37.4,37.58,59400.0,37.56,37.74,37.4,37.58,59400.0
2011-06-23 15:30:00,37.58,37.7,37.49,37.67,125800.0,37.58,37.7,37.49,37.67,125800.0
2011-06-24 09:30:00,37.66,37.66,37.37,37.41,27200.0,37.66,37.66,37.37,37.41,27200.0
2011-06-24 10:00:00,37.4,37.42,37.18,37.26,25000.0,37.4,37.42,37.18,37.26,25000.0
2011-06-24 10:30:00,37.27,37.38,37.2,37.22,11200.0,37.27,37.38,37.2,37.22,11200.0
2011-06-24 11:00:00,37.22,37.36,37.21,37.32,13400.0,37.22,37.36,37.21,37.32,13400.0
2011-06-24 11:30:00,37.37,37.43,37.29,37.38,19200.0,37.37,37.43,37.29,37.38,19200.0
2011-06-24 12:00:00,37.4,37.43,37.32,37.35,19200.0,37.4,37.43,37.32,37.35,19200.0
2011-06-24 12:30:00,37.35,37.44,37.35,37.44,24000.0,37.35,37.44,37.35,37.44,24000.0
2011-06-24 13:00:00,37.45,37.51,37.4,37.48,20000.0,37.45,37.51,37.4,37.48,20000.0
2011-06-24 13:30:00,37.47,37.53,37.42,37.44,21200.0,37.47,37.53,37.42,37.44,21200.0
2011-06-24 14:00:00,37.44,37.44,37.33,37.4,19800.0,37.44,37.44,37.33,37.4,19800.0
2011-06-24 14:30:00,37.4,37.4,37.26,37.3,17000.0,37.4,37.4,37.26,37.3,17000.0
2011-06-24 15:00:00,37.31,37.42,37.27,37.4,107800.0,37.31,37.42,37.27,37.4,107800.0
2011-06-24 15:30:00,37.4,37.49,37.35,37.37,255400.0,37.4,37.49,37.35,37.37,255400.0
2011-06-27 09:30:00,37.42,37.6,37.17,37.35,22600.0,37.42,37.6,37.17,37.35,22600.0
2011-06-27 10:00:00,37.35,37.56,37.33,37.52,57200.0,37.35,37.56,37.33,37.52,57200.0
2011-06-27 10:30:00,37.55,37.65,37.52,37.56,60600.0,37.55,37.65,37.52,37.56,60600.0
2011-06-27 11:00:00,37.57,37.6,37.5,37.57,26200.0,37.57,37.6,37.5,37.57,26200.0
2011-06-27 11:30:00,37.55,37.65,37.52,37.65,19400.0,37.55,37.65,37.52,37.65,19400.0
2011-06-27 12:00:00,37.64,37.66,37.52,37.6,20000.0,37.64,37.66,37.52,37.6,20000.0
2011-06-27 12:30:00,37.57,37.62,37.53,37.58,15200.0,37.57,37.62,37.53,37.58,15200.0
2011-06-27 13:00:00,37.58,37.67,37.57,37.58,13800.0,37.58,37.67,37.57,37.58,13800.0
2011-06-27 13:30:00,37.58,37.61,37.52,37.59,24200.0,37.58,37.61,37.52,37.59,24200.0
2011-06-27 14:00:00,37.62,37.7,37.59,37.62,37400.0,37.62,37.7,37.59,37.62,37400.0
2011-06-27 14:30:00,37.63,37.67,37.54,37.55,27400.0,37.63,37.67,37.54,37.55,27400.0
2011-06-27 15:00:00,37.56,37.62,37.55,37.58,31000.0,37.56,37.62,37.55,37.58,31000.0
2011-06-27 15:30:00,37.58,37.59,37.49,37.5,190000.0,37.58,37.59,37.49,37.5,190000.0
2011-06-28 09:30:00,37.68,37.94,37.68,37.94,20400.0,37.68,37.94,37.68,37.94,20400.0
2011-06-28 10:00:00,37.94,38.1,37.83,38.1,54000.0,37.94,38.1,37.83,38.1,54000.0
2011-06-28 10:30:00,38.09,38.34,38.07,38.33,62600.0,38.09,38.34,38.07,38.33,62600.0
2011-06-28 11:00:00,38.32,38.46,38.31,38.35,88000.0,38.32,38.46,38.31,38.35,88000.0
2011-06-28 11:30:00,38.34,38.49,38.23,38.49,34000.0,38.34,38.49,38.23,38.49,34000.0
2011-06-28 12:00:00,38.48,38.65,38.48,38.59,25800.0,38.48,38.65,38.48,38.59,25800.0
2011-06-28 12:30:00,38.59,38.6,38.46,38.49,13800.0,38.59,38.6,38.46,38.49,13800.0
2011-06-28 13:00:00,38.49,38.53,38.48,38.49,9200.0,38.49,38.53,38.48,38.49,9200.0
2011-06-28 13:30:00,38.48,38.55,38.46,38.49,18800.0,38.48,38.55,38.46,38.49,18800.0
2011-06-28 14:00:00,38.48,38.78,38.48,38.78,108800.0,38.48,38.78,38.48,38.78,108800.0
2011-06-28 14:30:00,38.79,38.86,38.44,38.59,93800.0,38.79,38.86,38.44,38.59,93800.0
2011-06-28 15:00:00,38.59,38.72,38.51,38.51,181400.0,38.59,38.72,38.51,38.51,181400.0
2011-06-28 15:30:00,38.51,38.58,38.48,38.56,114000.0,38.51,38.58,38.48,38.56,114000.0
2011-06-29 09:30:00,38.63,38.9,38.35,38.42,30400.0,38.63,38.9,38.35,38.42,30400.0
2011-06-29 10:00:00,38.49,38.65,38.45,38.6,24200.0,38.49,38.65,38.45,38.6,24200.0
2011-06-29 10:30:00,38.63,38.77,38.58,38.76,18200.0,38.63,38.77,38.58,38.76,18200.0
2011-06-29 11:00:00,38.76,38.82,38.66,38.81,46200.0,38.76,38.82,38.66,38.81,46200.0
2011-06-29 11:30:00,38.8,38.9,38.74,38.88,24400.0,38.8,38.9,38.74,38.88,24400.0
2011-06-29 12:00:00,38.88,38.97,38.86,38.93,16000.0,38.88,38.97,38.86,38.93,16000.0
2011-06-29 12:30:00,38.93,38.97,38.88,38.93,23600.0,38.93,38.97,38.88,38.93,23600.0
2011-06-29 13:00:00,38.95,38.98,38.92,38.96,24600.0,38.95,38.98,38.92,38.96,24600.0
2011-06-29 13:30:00,38.95,38.98,38.9,38.93,20600.0,38.95,38.98,38.9,38.93,20600.0
2011-06-29 14:00:00,38.93,38.93,38.77,38.83,44600.0,38.93,38.93,38.77,38.83,44600.0
2011-06-29 14:30:00,38.83,39.02,38.83,38.99,37600.0,38.83,39.02,38.83,38.99,37600.0
2011-06-29 15:00:00,38.99,39.02,38.94,38.98,52000.0,38.99,39.02,38.94,38.98,52000.0
2011-06-29 15:30:00,38.98,39.01,38.84,38.89,120200.0,38.98,39.01,38.84,38.89,120200.0
2011-06-30 09:30:00,39.0,39.27,38.96,39.15,35600.0,39.0,39.27,38.96,39.15,35600.0
2011-06-30 10:00:00,39.16,39.32,39.16,39.27,26400.0,39.16,39.32,39.16,39.27,26400.0
2011-06-30 10:30:00,39.27,39.28,39.11,39.2,37800.0,39.27,39.28,39.11,39.2,37800.0
2011-06-30 11:00:00,39.24,39.26,39.09,39.09,10800.0,39.24,39.26,39.09,39.09,10800.0
2011-06-30 11:30:00,39.1,39.22,39.1,39.13,16200.0,39.1,39.22,39.1,39.13,16200.0
2011-06-30 12:00:00,39.14,39.19,39.1,39.14,29600.0,39.14,39.19,39.1,39.14,29600.0
2011-06-30 12:30:00,39.13,39.13,39.03,39.09,25800.0,39.13,39.13,39.03,39.09,25800.0
2011-06-30 13:00:00,39.09,39.1,38.99,39.01,18000.0,39.09,39.1,38.99,39.01,18000.0
2011-06-30 13:30:00,39.02,39.02,38.95,39.01,19200.0,39.02,39.02,38.95,39.01,19200.0
2011-06-30 14:00:00,39.01,39.02,38.95,38.99,25600.0,39.01,39.02,38.95,38.99,25600.0
2011-06-30 14:30:00,38.97,39.03,38.9,38.92,20400.0,38.97,39.03,38.9,38.92,20400.0
2011-06-30 15:00:00,38.9,38.94,38.8,38.88,40800.0,38.9,38.94,38.8,38.88,40800.0
2011-06-30 15:30:00,38.89,38.93,38.78,38.78,110800.0,38.89,38.93,38.78,38.78,110800.0
2011-07-01 09:30:00,38.71,38.98,38.71,38.85,31800.0,38.71,38.98,38.71,38.85,31800.0
2011-07-01 10:00:00,38.87,39.06,38.87,39.02,31400.0,38.87,39.06,38.87,39.02,31400.0
2011-07-01 10:30:00,39.0,39.02,38.95,39.01,17200.0,39.0,39.02,38.95,39.01,17200.0
2011-07-01 11:00:00,39.01,39.07,39.01,39.04,24200.0,39.01,39.07,39.01,39.04,24200.0
2011-07-01 11:30:00,39.05,39.11,39.0,39.1,16200.0,39.05,39.11,39.0,39.1,16200.0
2011-07-01 12:00:00,39.1,39.13,39.08,39.13,15200.0,39.1,39.13,39.08,39.13,15200.0
2011-07-01 12:30:00,39.1,39.23,39.1,39.23,9200.0,39.1,39.23,39.1,39.23,9200.0
2011-07-01 13:00:00,39.24,39.3,39.23,39.25,23000.0,39.24,39.3,39.23,39.25,23000.0
2011-07-01 13:30:00,39.26,39.29,39.16,39.16,63000.0,39.26,39.29,39.16,39.16,63000.0
2011-07-01 14:00:00,39.18,39.2,39.03,39.12,89000.0,39.18,39.2,39.03,39.12,89000.0
2011-07-01 14:30:00,39.13,39.25,39.09,39.25,40200.0,39.13,39.25,39.09,39.25,40200.0
2011-07-01 15:00:00,39.27,39.32,39.16,39.22,31200.0,39.27,39.32,39.16,39.22,31200.0
2011-07-01 15:30:00,39.23,39.38,39.17,39.34,71200.0,39.23,39.38,39.17,39.34,71200.0
2011-07-05 09:30:00,39.26,39.45,39.1,39.16,30800.0,39.26,39.45,39.1,39.16,30800.0
2011-07-05 10:00:00,39.13,39.26,38.98,39.01,22600.0,39.13,39.26,38.98,39.01,22600.0
2011-07-05 10:30:00,39.05,39.06,38.92,38.95,18400.0,39.05,39.06,38.92,38.95,18400.0
2011-07-05 11:00:00,38.99,39.05,38.97,39.02,12000.0,38.99,39.05,38.97,39.02,12000.0
2011-07-05 11:30:00,39.02,39.07,38.98,39.05,90200.0,39.02,39.07,38.98,39.05,90200.0
2011-07-05 12:00:00,39.06,39.06,39.01,39.01,16200.0,39.06,39.06,39.01,39.01,16200.0
2011-07-05 12:30:00,39.01,39.04,38.98,38.98,13800.0,39.01,39.04,38.98,38.98,13800.0
2011-07-05 13:00:00,38.98,39.01,38.97,39.0,23800.0,38.98,39.01,38.97,39.0,23800.0
2011-07-05 13:30:00,39.0,39.05,39.0,39.01,23000.0,39.0,39.05,39.0,39.01,23000.0
2011-07-05 14:00:00,39.01,39.03,38.96,38.99,38000.0,39.01,39.03,38.96,38.99,38000.0
2011-07-05 14:30:00,38.98,39.11,38.98,39.11,29800.0,38.98,39.11,38.98,39.11,29800.0
2011-07-05 15:00:00,39.1,39.2,39.08,39.2,20200.0,39.1,39.2,39.08,39.2,20200.0
2011-07-05 15:30:00,39.21,39.23,39.15,39.22,62000.0,39.21,39.23,39.15,39.22,62000.0
2011-07-06 09:30:00,39.24,39.58,39.16,39.5,38400.0,39.24,39.58,39.16,39.5,38400.0
2011-07-06 10:00:00,39.47,39.6,39.42,39.52,53400.0,39.47,39.6,39.42,39.52,53400.0
2011-07-06 10:30:00,39.52,39.57,39.39,39.47,21800.0,39.52,39.57,39.39,39.47,21800.0
2011-07-06 11:00:00,39.49,39.56,39.46,39.52,18400.0,39.49,39.56,39.46,39.52,18400.0
2011-07-06 11:30:00,39.52,39.6,39.49,39.52,20600.0,39.52,39.6,39.49,39.52,20600.0
2011-07-06 12:00:00,39.55,39.6,39.52,39.58,13400.0,39.55,39.6,39.52,39.58,13400.0
2011-07-06 12:30:00,39.6,39.69,39.58,39.66,27200.0,39.6,39.69,39.58,39.66,27200.0
2011-07-06 13:00:00,39.66,39.72,39.63,39.65,16800.0,39.66,39.72,39.63,39.65,16800.0
2011-07-06 13:30:00,39.65,39.74,39.65,39.74,18600.0,39.65,39.74,39.65,39.74,18600.0
2011-07-06 14:00:00,39.74,39.76,39.66,39.74,16000.0,39.74,39.76,39.66,39.74,16000.0
2011-07-06 14:30:00,39.74,39.77,39.69,39.75,28600.0,39.74,39.77,39.69,39.75,28600.0
2011-07-06 15:00:00,39.73,39.77,39.71,39.77,33400.0,39.73,39.77,39.71,39.77,33400.0
2011-07-06 15:30:00,39.77,39.77,39.63,39.76,97800.0,39.77,39.77,39.63,39.76,97800.0
2011-07-07 09:30:00,39.84,40.0,39.84,39.95,43200.0,39.84,40.0,39.84,39.95,43200.0
2011-07-07 10:00:00,39.94,40.16,39.94,40.12,36400.0,39.94,40.16,39.94,40.12,36400.0
2011-07-07 10:30:00,40.08,40.34,40.08,40.26,50400.0,40.08,40.34,40.08,40.26,50400.0
2011-07-07 11:00:00,40.26,40.27,40.17,40.2,18800.0,40.26,40.27,40.17,40.2,18800.0
2011-07-07 11:30:00,40.16,40.23,40.16,40.2,10400.0,40.16,40.23,40.16,40.2,10400.0
2011-07-07 12:00:00,40.2,40.29,40.18,40.29,8800.0,40.2,40.29,40.18,40.29,8800.0
2011-07-07 12:30:00,40.27,40.27,40.16,40.16,15200.0,40.27,40.27,40.16,40.16,15200.0
2011-07-07 13:00:00,40.18,40.22,40.18,40.22,7200.0,40.18,40.22,40.18,40.22,7200.0
2011-07-07 13:30:00,40.21,40.24,40.19,40.21,12000.0,40.21,40.24,40.19,40.21,12000.0
2011-07-07 14:00:00,40.21,40.3,40.21,40.27,12200.0,40.21,40.3,40.21,40.27,12200.0
2011-07-07 14:30:00,40.31,40.32,40.22,40.22,23000.0,40.31,40.32,40.22,40.22,23000.0
2011-07-07 15:00:00,40.23,40.27,40.2,40.22,18800.0,40.23,40.27,40.2,40.22,18800.0
2011-07-07 15:30:00,40.21,40.22,40.12,40.19,47800.0,40.21,40.22,40.12,40.19,47800.0
2011-07-08 09:30:00,39.87,39.98,39.72,39.88,86200.0,39.87,39.98,39.72,39.88,86200.0
2011-07-08 10:00:00,39.85,39.88,39.69,39.77,29600.0,39.85,39.88,39.69,39.77,29600.0
2011-07-08 10:30:00,39.74,39.74,39.6,39.67,17600.0,39.74,39.74,39.6,39.67,17600.0
2011-07-08 11:00:00,39.66,39.69,39.58,39.65,15600.0,39.66,39.69,39.58,39.65,15600.0
2011-07-08 11:30:00,39.62,39.75,39.59,39.71,26600.0,39.62,39.75,39.59,39.71,26600.0
2011-07-08 12:00:00,39.71,39.71,39.63,39.65,18400.0,39.71,39.71,39.63,39.65,18400.0
2011-07-08 12:30:00,39.66,39.68,39.59,39.61,70800.0,39.66,39.68,39.59,39.61,70800.0
2011-07-08 13:00:00,39.61,39.66,39.56,39.65,49400.0,39.61,39.66,39.56,39.65,49400.0
2011-07-08 13:30:00,39.66,39.69,39.59,39.61,18200.0,39.66,39.69,39.59,39.61,18200.0
2011-07-08 14:00:00,39.62,39.66,39.59,39.61,25800.0,39.62,39.66,39.59,39.61,25800.0
2011-07-08 14:30:00,39.62,39.65,39.6,39.63,123000.0,39.62,39.65,39.6,39.63,123000.0
2011-07-08 15:00:00,39.63,39.71,39.63,39.7,23000.0,39.63,39.71,39.63,39.7,23000.0
2011-07-08 15:30:00,39.7,39.8,39.69,39.76,62200.0,39.7,39.8,39.69,39.76,62200.0
2011-07-11 09:30:00,39.42,39.61,39.42,39.57,21200.0,39.42,39.61,39.42,39.57,21200.0
2011-07-11 10:00:00,39.56,39.56,39.34,39.38,20800.0,39.56,39.56,39.34,39.38,20800.0
2011-07-11 10:30:00,39.38,39.39,39.24,39.24,27200.0,39.38,39.39,39.24,39.24,27200.0
2011-07-11 11:00:00,39.18,39.3,39.13,39.29,11600.0,39.18,39.3,39.13,39.29,11600.0
2011-07-11 11:30:00,39.29,39.35,39.27,39.27,14400.0,39.29,39.35,39.27,39.27,14400.0
2011-07-11 12:00:00,39.23,39.27,39.22,39.26,8200.0,39.23,39.27,39.22,39.26,8200.0
2011-07-11 12:30:00,39.25,39.26,39.16,39.17,7400.0,39.25,39.26,39.16,39.17,7400.0
2011-07-11 13:00:00,39.18,39.19,39.11,39.12,10200.0,39.18,39.19,39.11,39.12,10200.0
2011-07-11 13:30:00,39.13,39.14,39.09,39.1,11400.0,39.13,39.14,39.09,39.1,11400.0
2011-07-11 14:00:00,39.09,39.13,39.02,39.02,14000.0,39.09,39.13,39.02,39.02,14000.0
2011-07-11 14:30:00,39.04,39.05,38.98,39.02,12200.0,39.04,39.05,38.98,39.02,12200.0
2011-07-11 15:00:00,39.02,39.07,39.0,39.04,22600.0,39.02,39.07,39.0,39.04,22600.0
2011-07-11 15:30:00,39.05,39.05,38.93,38.99,43800.0,39.05,39.05,38.93,38.99,43800.0
2011-07-12 09:30:00,39.07,39.49,39.07,39.19,36400.0,39.07,39.49,39.07,39.19,36400.0
2011-07-12 10:00:00,39.24,39.38,39.24,39.31,15600.0,39.24,39.38,39.24,39.31,15600.0
2011-07-12 10:30:00,39.36,39.42,39.25,39.27,22400.0,39.36,39.42,39.25,39.27,22400.0
2011-07-12 11:00:00,39.28,39.31,39.25,39.27,31200.0,39.28,39.31,39.25,39.27,31200.0
2011-07-12 11:30:00,39.27,39.33,39.24,39.3,9000.0,39.27,39.33,39.24,39.3,9000.0
2011-07-12 12:00:00,39.31,39.33,39.26,39.29,8000.0,39.31,39.33,39.26,39.29,8000.0
2011-07-12 12:30:00,39.3,39.3,39.25,39.26,9000.0,39.3,39.3,39.25,39.26,9000.0
2011-07-12 13:00:00,39.27,39.33,39.25,39.25,16000.0,39.27,39.33,39.25,39.25,16000.0
2011-07-12 13:30:00,39.25,39.27,39.2,39.24,10600.0,39.25,39.27,39.2,39.24,10600.0
2011-07-12 14:00:00,39.23,39.49,39.23,39.45,27200.0,39.23,39.49,39.23,39.45,27200.0
2011-07-12 14:30:00,39.45,39.45,39.33,39.38,13400.0,39.45,39.45,39.33,39.38,13400.0
2011-07-12 15:00:00,39.37,39.42,39.32,39.35,19600.0,39.37,39.42,39.32,39.35,19600.0
2011-07-12 15:30:00,39.37,39.38,39.17,39.26,52400.0,39.37,39.38,39.17,39.26,52400.0
2011-07-13 09:30:00,39.6,39.96,39.4,39.83,46200.0,39.6,39.96,39.4,39.83,46200.0
2011-07-13 10:00:00,39.86,40.08,39.83,40.07,21200.0,39.86,40.08,39.83,40.07,21200.0
2011-07-13 10:30:00,40.07,40.36,40.07,40.26,43800.0,40.07,40.36,40.07,40.26,43800.0
2011-07-13 11:00:00,40.27,40.33,40.14,40.33,24600.0,40.27,40.33,40.14,40.33,24600.0
2011-07-13 11:30:00,40.31,40.35,40.22,40.28,19400.0,40.31,40.35,40.22,40.28,19400.0
2011-07-13 12:00:00,40.27,40.3,40.19,40.24,26800.0,40.27,40.3,40.19,40.24,26800.0
2011-07-13 12:30:00,40.23,40.26,40.15,40.17,15400.0,40.23,40.26,40.15,40.17,15400.0
2011-07-13 13:00:00,40.19,40.19,40.04,40.08,14600.0,40.19,40.19,40.04,40.08,14600.0
2011-07-13 13:30:00,40.08,40.11,40.02,40.04,14000.0,40.08,40.11,40.02,40.04,14000.0
2011-07-13 14:00:00,40.04,40.12,39.97,39.97,32000.0,40.04,40.12,39.97,39.97,32000.0
2011-07-13 14:30:00,39.98,40.07,39.98,40.07,43000.0,39.98,40.07,39.98,40.07,43000.0
2011-07-13 15:00:00,40.07,40.1,39.83,39.87,55800.0,40.07,40.1,39.83,39.87,55800.0
2011-07-13 15:30:00,39.87,39.88,39.62,39.64,128200.0,39.87,39.88,39.62,39.64,128200.0
2011-07-14 09:30:00,39.73,39.95,39.54,39.7,50600.0,39.73,39.95,39.54,39.7,50600.0
2011-07-14 10:00:00,39.74,39.8,39.62,39.72,86800.0,39.74,39.8,39.62,39.72,86800.0
2011-07-14 10:30:00,39.69,39.71,39.55,39.55,62600.0,39.69,39.71,39.55,39.55,62600.0
2011-07-14 11:00:00,39.57,39.69,39.53,39.69,27200.0,39.57,39.69,39.53,39.69,27200.0
2011-07-14 11:30:00,39.68,39.68,39.55,39.6,25400.0,39.68,39.68,39.55,39.6,25400.0
2011-07-14 12:00:00,39.6,39.6,39.45,39.51,31400.0,39.6,39.6,39.45,39.51,31400.0
2011-07-14 12:30:00,39.51,39.52,39.28,39.3,21800.0,39.51,39.52,39.28,39.3,21800.0
2011-07-14 13:00:00,39.34,39.43,39.2,39.33,91400.0,39.34,39.43,39.2,39.33,91400.0
2011-07-14 13:30:00,39.33,39.5,39.28,39.39,28800.0,39.33,39.5,39.28,39.39,28800.0
2011-07-14 14:00:00,39.4,39.47,39.26,39.32,41200.0,39.4,39.47,39.26,39.32,41200.0
2011-07-14 14:30:00,39.32,39.35,39.17,39.19,32400.0,39.32,39.35,39.17,39.19,32400.0
2011-07-14 15:00:00,39.19,39.26,39.1,39.21,38600.0,39.19,39.26,39.1,39.21,38600.0
2011-07-14 15:30:00,39.21,39.29,39.17,39.21,61200.0,39.21,39.29,39.17,39.21,61200.0
2011-07-15 09:30:00,39.34,39.68,39.29,39.41,38800.0,39.34,39.68,39.29,39.41,38800.0
2011-07-15 10:00:00,39.47,39.53,38.93,39.07,63400.0,39.47,39.53,38.93,39.07,63400.0
2011-07-15 10:30:00,39.13,39.27,39.11,39.19,15800.0,39.13,39.27,39.11,39.19,15800.0
2011-07-15 11:00:00,39.24,39.25,39.13,39.19,12200.0,39.24,39.25,39.13,39.19,12200.0
2011-07-15 11:30:00,39.16,39.19,39.08,39.08,8400.0,39.16,39.19,39.08,39.08,8400.0
2011-07-15 12:00:00,39.14,39.24,39.12,39.18,11200.0,39.14,39.24,39.12,39.18,11200.0
2011-07-15 12:30:00,39.19,39.21,39.1,39.16,12200.0,39.19,39.21,39.1,39.16,12200.0
2011-07-15 13:00:00,39.12,39.21,39.1,39.15,9600.0,39.12,39.21,39.1,39.15,9600.0
2011-07-15 13:30:00,39.16,39.16,39.07,39.07,12000.0,39.16,39.16,39.07,39.07,12000.0
2011-07-15 14:00:00,39.07,39.09,38.99,38.99,8200.0,39.07,39.09,38.99,38.99,8200.0
2011-07-15 14:30:00,39.04,39.1,39.02,39.07,20000.0,39.04,39.1,39.02,39.07,20000.0
2011-07-15 15:00:00,39.06,39.21,39.05,39.2,30200.0,39.06,39.21,39.05,39.2,30200.0
2011-07-15 15:30:00,39.19,39.3,39.17,39.25,41600.0,39.19,39.3,39.17,39.25,41600.0
2011-07-18 09:30:00,39.13,39.35,39.02,39.02,53800.0,39.13,39.35,39.02,39.02,53800.0
2011-07-18 10:00:00,39.01,39.01,38.67,38.75,10800.0,39.01,39.01,38.67,38.75,10800.0
2011-07-18 10:30:00,38.71,38.72,38.58,38.68,31800.0,38.71,38.72,38.58,38.68,31800.0
2011-07-18 11:00:00,38.65,38.76,38.62,38.76,10800.0,38.65,38.76,38.62,38.76,10800.0
2011-07-18 11:30:00,38.76,38.76,38.52,38.56,9600.0,38.76,38.76,38.52,38.56,9600.0
2011-07-18 12:00:00,38.52,38.6,38.44,38.6,11200.0,38.52,38.6,38.44,38.6,11200.0
2011-07-18 12:30:00,38.56,38.66,38.56,38.65,7800.0,38.56,38.66,38.56,38.65,7800.0
2011-07-18 13:00:00,38.66,38.72,38.6,38.65,11600.0,38.66,38.72,38.6,38.65,11600.0
2011-07-18 13:30:00,38.67,38.76,38.67,38.76,7800.0,38.67,38.76,38.67,38.76,7800.0
2011-07-18 14:00:00,38.78,38.78,38.67,38.68,9800.0,38.78,38.78,38.67,38.68,9800.0
2011-07-18 14:30:00,38.64,38.68,38.59,38.68,7800.0,38.64,38.68,38.59,38.68,7800.0
2011-07-18 15:00:00,38.71,38.77,38.63,38.68,12000.0,38.71,38.77,38.63,38.68,12000.0
2011-07-18 15:30:00,38.72,38.76,38.66,38.72,30200.0,38.72,38.76,38.66,38.72,30200.0
2011-07-19 09:30:00,38.99,39.52,38.99,39.38,51400.0,38.99,39.52,38.99,39.38,51400.0
2011-07-19 10:00:00,39.4,39.52,39.31,39.41,22400.0,39.4,39.52,39.31,39.41,22400.0
2011-07-19 10:30:00,39.41,39.45,39.4,39.44,36400.0,39.41,39.45,39.4,39.44,36400.0
2011-07-19 11:00:00,39.45,39.46,39.39,39.43,43000.0,39.45,39.46,39.39,39.43,43000.0
2011-07-19 11:30:00,39.44,39.48,39.4,39.45,71200.0,39.44,39.48,39.4,39.45,71200.0
2011-07-19 12:00:00,39.45,39.52,39.44,39.47,13800.0,39.45,39.52,39.44,39.47,13800.0
2011-07-19 12:30:00,39.44,39.58,39.42,39.5,15800.0,39.44,39.58,39.42,39.5,15800.0
2011-07-19 13:00:00,39.51,39.6,39.47,39.6,13600.0,39.51,39.6,39.47,39.6,13600.0
2011-07-19 13:30:00,39.6,39.79,39.57,39.78,16400.0,39.6,39.79,39.57,39.78,16400.0
2011-07-19 14:00:00,39.77,39.79,39.69,39.75,29600.0,39.77,39.79,39.69,39.75,29600.0
2011-07-19 14:30:00,39.76,39.87,39.73,39.86,14200.0,39.76,39.87,39.73,39.86,14200.0
2011-07-19 15:00:00,39.85,39.87,39.64,39.68,60200.0,39.85,39.87,39.64,39.68,60200.0
2011-07-19 15:30:00,39.69,39.73,39.52,39.52,198200.0,39.69,39.73,39.52,39.52,198200.0
2011-07-20 09:30:00,39.55,39.98,39.39,39.42,34200.0,39.55,39.98,39.39,39.42,34200.0
2011-07-20 10:00:00,39.42,39.49,39.39,39.43,57200.0,39.42,39.49,39.39,39.43,57200.0
2011-07-20 10:30:00,39.46,39.58,39.46,39.48,15200.0,39.46,39.58,39.46,39.48,15200.0
2011-07-20 11:00:00,39.5,39.58,39.49,39.52,13800.0,39.5,39.58,39.49,39.52,13800.0
2011-07-20 11:30:00,39.5,39.55,39.46,39.47,15800.0,39.5,39.55,39.46,39.47,15800.0
2011-07-20 12:00:00,39.48,39.56,39.48,39.54,12600.0,39.48,39.56,39.48,39.54,12600.0
2011-07-20 12:30:00,39.56,39.68,39.51,39.67,21000.0,39.56,39.68,39.51,39.67,21000.0
2011-07-20 13:00:00,39.67,39.74,39.66,39.74,10400.0,39.67,39.74,39.66,39.74,10400.0
2011-07-20 13:30:00,39.75,39.77,39.71,39.75,15200.0,39.75,39.77,39.71,39.75,15200.0
2011-07-20 14:00:00,39.76,39.84,39.76,39.83,15800.0,39.76,39.84,39.76,39.83,15800.0
2011-07-20 14:30:00,39.83,39.88,39.83,39.85,24600.0,39.83,39.88,39.83,39.85,24600.0
2011-07-20 15:00:00,39.86,39.88,39.79,39.8,23800.0,39.86,39.88,39.79,39.8,23800.0
2011-07-20 15:30:00,39.79,39.83,39.76,39.8,29800.0,39.79,39.83,39.76,39.8,29800.0
2011-07-21 09:30:00,40.04,40.21,39.88,40.13,33200.0,40.04,40.21,39.88,40.13,33200.0
2011-07-21 10:00:00,40.13,40.49,40.13,40.47,65800.0,40.13,40.49,40.13,40.47,65800.0
2011-07-21 10:30:00,40.49,40.59,40.43,40.43,33600.0,40.49,40.59,40.43,40.43,33600.0
2011-07-21 11:00:00,40.46,40.57,40.44,40.5,57000.0,40.46,40.57,40.44,40.5,57000.0
2011-07-21 11:30:00,40.52,40.57,40.44,40.51,27600.0,40.52,40.57,40.44,40.51,27600.0
2011-07-21 12:00:00,40.52,40.61,40.49,40.59,27800.0,40.52,40.61,40.49,40.59,27800.0
2011-07-21 12:30:00,40.58,40.66,40.51,40.6,26400.0,40.58,40.66,40.51,40.6,26400.0
2011-07-21 13:00:00,40.62,40.63,40.56,40.63,19000.0,40.62,40.63,40.56,40.63,19000.0
2011-07-21 13:30:00,40.62,40.73,40.58,40.69,46000.0,40.62,40.73,40.58,40.69,46000.0
2011-07-21 14:00:00,40.71,40.73,40.65,40.71,50200.0,40.71,40.73,40.65,40.71,50200.0
2011-07-21 14:30:00,40.71,40.87,40.67,40.69,102400.0,40.71,40.87,40.67,40.69,102400.0
2011-07-21 15:00:00,40.7,40.73,40.68,40.68,35000.0,40.7,40.73,40.68,40.68,35000.0
2011-07-21 15:30:00,40.68,40.74,40.61,40.74,117800.0,40.68,40.74,40.61,40.74,117800.0
2011-07-22 09:30:00,40.62,42.92,40.49,42.63,240600.0,40.62,42.92,40.49,42.63,240600.0
2011-07-22 10:00:00,42.72,42.96,42.61,42.73,138000.0,42.72,42.96,42.61,42.73,138000.0
2011-07-22 10:30:00,42.71,42.9,42.6,42.74,99000.0,42.71,42.9,42.6,42.74,99000.0
2011-07-22 11:00:00,42.74,42.93,42.71,42.81,125200.0,42.74,42.93,42.71,42.81,125200.0
2011-07-22 11:30:00,42.8,43.18,42.78,42.95,135400.0,42.8,43.18,42.78,42.95,135400.0
2011-07-22 12:00:00,42.94,43.24,42.93,43.05,181000.0,42.94,43.24,42.93,43.05,181000.0
2011-07-22 12:30:00,43.03,43.25,43.03,43.18,153000.0,43.03,43.25,43.03,43.18,153000.0
2011-07-22 13:00:00,43.16,43.37,43.1,43.2,176400.0,43.16,43.37,43.1,43.2,176400.0
2011-07-22 13:30:00,43.2,43.45,43.04,43.38,192400.0,43.2,43.45,43.04,43.38,192400.0
2011-07-22 14:00:00,43.38,43.59,43.24,43.57,150000.0,43.38,43.59,43.24,43.57,150000.0
2011-07-22 14:30:00,43.55,43.65,43.38,43.51,174800.0,43.55,43.65,43.38,43.51,174800.0
2011-07-22 15:00:00,43.54,43.58,43.32,43.41,247200.0,43.54,43.58,43.32,43.41,247200.0
2011-07-22 15:30:00,43.42,43.63,43.42,43.49,209800.0,43.42,43.63,43.42,43.49,209800.0
2011-07-25 09:30:00,42.95,43.24,42.51,43.0,1058200.0,42.95,43.24,42.51,43.0,1058200.0
2011-07-25 10:00:00,42.99,43.35,42.84,43.14,30600.0,42.99,43.35,42.84,43.14,30600.0
2011-07-25 10:30:00,43.15,43.26,42.94,43.11,73200.0,43.15,43.26,42.94,43.11,73200.0
2011-07-25 11:00:00,43.11,43.27,43.05,43.23,18200.0,43.11,43.27,43.05,43.23,18200.0
2011-07-25 11:30:00,43.26,43.27,43.09,43.18,19000.0,43.26,43.27,43.09,43.18,19000.0
2011-07-25 12:00:00,43.21,43.23,43.1,43.2,18400.0,43.21,43.23,43.1,43.2,18400.0
2011-07-25 12:30:00,43.2,43.32,43.19,43.32,20000.0,43.2,43.32,43.19,43.32,20000.0
2011-07-25 13:00:00,43.3,43.54,43.3,43.46,119200.0,43.3,43.54,43.3,43.46,119200.0
2011-07-25 13:30:00,43.46,43.54,43.29,43.49,63400.0,43.46,43.54,43.29,43.49,63400.0
2011-07-25 14:00:00,43.5,43.52,43.46,43.5,42400.0,43.5,43.52,43.46,43.5,42400.0
2011-07-25 14:30:00,43.51,43.57,43.4,43.49,131600.0,43.51,43.57,43.4,43.49,131600.0
2011-07-25 15:00:00,43.49,43.5,43.29,43.38,178800.0,43.49,43.5,43.29,43.38,178800.0
2011-07-25 15:30:00,43.37,43.4,43.29,43.33,136400.0,43.37,43.4,43.29,43.33,136400.0
2011-07-26 09:30:00,43.18,43.24,42.96,43.01,48800.0,43.18,43.24,42.96,43.01,48800.0
2011-07-26 10:00:00,43.04,43.13,42.82,42.88,73200.0,43.04,43.13,42.82,42.88,73200.0
2011-07-26 10:30:00,42.9,42.99,42.85,42.95,85200.0,42.9,42.99,42.85,42.95,85200.0
2011-07-26 11:00:00,42.95,43.13,42.92,43.13,25200.0,42.95,43.13,42.92,43.13,25200.0
2011-07-26 11:30:00,43.1,43.1,42.93,42.97,17800.0,43.1,43.1,42.93,42.97,17800.0
2011-07-26 12:00:00,42.96,43.05,42.9,43.0,19000.0,42.96,43.05,42.9,43.0,19000.0
2011-07-26 12:30:00,42.99,43.16,42.97,43.12,40800.0,42.99,43.16,42.97,43.12,40800.0
2011-07-26 13:00:00,43.13,43.24,42.91,43.01,55800.0,43.13,43.24,42.91,43.01,55800.0
2011-07-26 13:30:00,43.01,43.02,42.85,42.9,29800.0,43.01,43.02,42.85,42.9,29800.0
2011-07-26 14:00:00,42.9,42.98,42.87,42.88,31600.0,42.9,42.98,42.87,42.88,31600.0
2011-07-26 14:30:00,42.88,42.95,42.87,42.88,30600.0,42.88,42.95,42.87,42.88,30600.0
2011-07-26 15:00:00,42.88,42.91,42.85,42.87,43000.0,42.88,42.91,42.85,42.87,43000.0
2011-07-26 15:30:00,42.86,42.9,42.68,42.68,120000.0,42.86,42.9,42.68,42.68,120000.0
2011-07-27 09:30:00,42.46,42.67,41.52,41.58,128000.0,42.46,42.67,41.52,41.58,128000.0
2011-07-27 10:00:00,41.63,41.63,41.3,41.43,87600.0,41.63,41.63,41.3,41.43,87600.0
2011-07-27 10:30:00,41.43,41.71,41.41,41.68,28200.0,41.43,41.71,41.41,41.68,28200.0
2011-07-27 11:00:00,41.67,41.74,41.63,41.68,29200.0,41.67,41.74,41.63,41.68,29200.0
2011-07-27 11:30:00,41.68,41.74,41.49,41.52,38800.0,41.68,41.74,41.49,41.52,38800.0
2011-07-27 12:00:00,41.5,41.56,41.46,41.47,88600.0,41.5,41.56,41.46,41.47,88600.0
2011-07-27 12:30:00,41.48,41.51,41.4,41.4,34800.0,41.48,41.51,41.4,41.4,34800.0
2011-07-27 13:00:00,41.4,41.46,41.35,41.38,88800.0,41.4,41.46,41.35,41.38,88800.0
2011-07-27 13:30:00,41.37,41.58,41.37,41.52,46000.0,41.37,41.58,41.37,41.52,46000.0
2011-07-27 14:00:00,41.53,41.55,41.34,41.36,37600.0,41.53,41.55,41.34,41.36,37600.0
2011-07-27 14:30:00,41.37,41.51,41.36,41.44,55200.0,41.37,41.51,41.36,41.44,55200.0
2011-07-27 15:00:00,41.46,41.48,41.18,41.23,62400.0,41.46,41.48,41.18,41.23,62400.0
2011-07-27 15:30:00,41.26,41.38,41.26,41.29,170800.0,41.26,41.38,41.26,41.29,170800.0
2011-07-28 09:30:00,41.15,41.34,41.02,41.29,34200.0,41.15,41.34,41.02,41.29,34200.0
2011-07-28 10:00:00,41.29,41.54,41.21,41.45,43000.0,41.29,41.54,41.21,41.45,43000.0
2011-07-28 10:30:00,41.43,41.49,41.38,41.46,40800.0,41.43,41.49,41.38,41.46,40800.0
2011-07-28 11:00:00,41.45,41.69,41.42,41.63,41200.0,41.45,41.69,41.42,41.63,41200.0
2011-07-28 11:30:00,41.68,41.8,41.64,41.8,12800.0,41.68,41.8,41.64,41.8,12800.0
2011-07-28 12:00:00,41.8,41.87,41.76,41.87,25800.0,41.8,41.87,41.76,41.87,25800.0
2011-07-28 12:30:00,41.85,41.92,41.81,41.85,18800.0,41.85,41.92,41.81,41.85,18800.0
2011-07-28 13:00:00,41.85,41.97,41.8,41.97,55400.0,41.85,41.97,41.8,41.97,55400.0
2011-07-28 13:30:00,41.97,42.12,41.96,41.99,33200.0,41.97,42.12,41.96,41.99,33200.0
2011-07-28 14:00:00,41.97,42.0,41.85,41.95,52000.0,41.97,42.0,41.85,41.95,52000.0
2011-07-28 14:30:00,41.94,41.95,41.8,41.93,151400.0,41.94,41.95,41.8,41.93,151400.0
2011-07-28 15:00:00,41.93,41.96,41.87,41.9,104000.0,41.93,41.96,41.87,41.9,104000.0
2011-07-28 15:30:00,41.89,41.92,41.5,41.59,254600.0,41.89,41.92,41.5,41.59,254600.0
2011-07-29 09:30:00,41.28,41.33,40.84,41.13,62000.0,41.28,41.33,40.84,41.13,62000.0
2011-07-29 10:00:00,41.12,41.19,41.0,41.1,36600.0,41.12,41.19,41.0,41.1,36600.0
2011-07-29 10:30:00,41.11,41.49,41.05,41.45,51600.0,41.11,41.49,41.05,41.45,51600.0
2011-07-29 11:00:00,41.45,41.67,41.45,41.5,35000.0,41.45,41.67,41.45,41.5,35000.0
2011-07-29 11:30:00,41.51,41.59,41.48,41.52,31400.0,41.51,41.59,41.48,41.52,31400.0
2011-07-29 12:00:00,41.51,41.55,41.43,41.47,26200.0,41.51,41.55,41.43,41.47,26200.0
2011-07-29 12:30:00,41.47,41.52,41.38,41.46,16200.0,41.47,41.52,41.38,41.46,16200.0
2011-07-29 13:00:00,41.45,41.49,41.38,41.43,15800.0,41.45,41.49,41.38,41.43,15800.0
2011-07-29 13:30:00,41.44,41.56,41.4,41.49,18400.0,41.44,41.56,41.4,41.49,18400.0
2011-07-29 14:00:00,41.49,41.55,41.4,41.41,18600.0,41.49,41.55,41.4,41.41,18600.0
2011-07-29 14:30:00,41.4,41.54,41.4,41.5,44800.0,41.4,41.54,41.4,41.5,44800.0
2011-07-29 15:00:00,41.5,41.58,41.49,41.49,52400.0,41.5,41.58,41.49,41.49,52400.0
2011-07-29 15:30:00,41.5,41.57,41.38,41.47,90600.0,41.5,41.57,41.38,41.47,90600.0
2011-08-01 09:30:00,41.7,41.75,41.33,41.34,49800.0,41.7,41.75,41.33,41.34,49800.0
2011-08-01 10:00:00,41.31,41.31,40.94,41.18,65800.0,41.31,41.31,40.94,41.18,65800.0
2011-08-01 10:30:00,41.19,41.22,41.04,41.06,22400.0,41.19,41.22,41.04,41.06,22400.0
2011-08-01 11:00:00,41.06,41.06,40.78,40.87,35000.0,41.06,41.06,40.78,40.87,35000.0
2011-08-01 11:30:00,40.85,40.85,40.53,40.55,29400.0,40.85,40.85,40.53,40.55,29400.0
2011-08-01 12:00:00,40.58,40.65,40.49,40.5,21600.0,40.58,40.65,40.49,40.5,21600.0
2011-08-01 12:30:00,40.52,40.58,40.46,40.54,21200.0,40.52,40.58,40.46,40.54,21200.0
2011-08-01 13:00:00,40.56,40.59,40.44,40.56,41000.0,40.56,40.59,40.44,40.56,41000.0
2011-08-01 13:30:00,40.58,40.65,40.57,40.62,11200.0,40.58,40.65,40.57,40.62,11200.0
2011-08-01 14:00:00,40.62,40.65,40.55,40.61,29200.0,40.62,40.65,40.55,40.61,29200.0
2011-08-01 14:30:00,40.61,40.77,40.61,40.77,28400.0,40.61,40.77,40.61,40.77,28400.0
2011-08-01 15:00:00,40.77,40.82,40.74,40.76,27200.0,40.77,40.82,40.74,40.76,27200.0
2011-08-01 15:30:00,40.77,40.92,40.69,40.92,88400.0,40.77,40.92,40.69,40.92,88400.0
2011-08-02 09:30:00,40.65,41.01,40.63,40.89,28600.0,40.65,41.01,40.63,40.89,28600.0
2011-08-02 10:00:00,40.98,41.0,40.67,40.67,87600.0,40.98,41.0,40.67,40.67,87600.0
2011-08-02 10:30:00,40.69,40.72,40.43,40.43,47400.0,40.69,40.72,40.43,40.43,47400.0
2011-08-02 11:00:00,40.41,40.46,40.28,40.43,91200.0,40.41,40.46,40.28,40.43,91200.0
2011-08-02 11:30:00,40.43,40.43,40.27,40.27,15600.0,40.43,40.43,40.27,40.27,15600.0
2011-08-02 12:00:00,40.35,40.38,40.19,40.3,22600.0,40.35,40.38,40.19,40.3,22600.0
2011-08-02 12:30:00,40.32,40.36,40.11,40.2,25800.0,40.32,40.36,40.11,40.2,25800.0
2011-08-02 13:00:00,40.24,40.29,40.1,40.12,18800.0,40.24,40.29,40.1,40.12,18800.0
2011-08-02 13:30:00,40.12,40.12,39.83,39.84,89000.0,40.12,40.12,39.83,39.84,89000.0
2011-08-02 14:00:00,39.85,39.99,39.85,39.9,30600.0,39.85,39.99,39.85,39.9,30600.0
2011-08-02 14:30:00,39.91,40.1,39.9,40.06,46400.0,39.91,40.1,39.9,40.06,46400.0
2011-08-02 15:00:00,40.05,40.1,39.9,39.95,56000.0,40.05,40.1,39.9,39.95,56000.0
2011-08-02 15:30:00,39.91,39.97,39.19,39.19,170200.0,39.91,39.97,39.19,39.19,170200.0
2011-08-03 09:30:00,39.75,39.75,39.19,39.2,69200.0,39.75,39.75,39.19,39.2,69200.0
2011-08-03 10:00:00,39.21,39.38,38.93,39.05,104800.0,39.21,39.38,38.93,39.05,104800.0
2011-08-03 10:30:00,39.03,39.07,38.63,39.04,115600.0,39.03,39.07,38.63,39.04,115600.0
2011-08-03 11:00:00,39.07,39.3,38.99,39.22,33600.0,39.07,39.3,38.99,39.22,33600.0
2011-08-03 11:30:00,39.22,39.37,39.19,39.2,47200.0,39.22,39.37,39.19,39.2,47200.0
2011-08-03 12:00:00,39.22,39.23,38.98,39.08,44200.0,39.22,39.23,38.98,39.08,44200.0
2011-08-03 12:30:00,39.08,39.21,39.02,39.17,20400.0,39.08,39.21,39.02,39.17,20400.0
2011-08-03 13:00:00,39.17,39.22,39.08,39.21,23400.0,39.17,39.22,39.08,39.21,23400.0
2011-08-03 13:30:00,39.24,39.64,39.22,39.57,40600.0,39.24,39.64,39.22,39.57,40600.0
2011-08-03 14:00:00,39.58,39.71,39.42,39.42,47600.0,39.58,39.71,39.42,39.42,47600.0
2011-08-03 14:30:00,39.48,39.63,39.42,39.57,27000.0,39.48,39.63,39.42,39.57,27000.0
2011-08-03 15:00:00,39.57,39.71,39.47,39.63,55000.0,39.57,39.71,39.47,39.63,55000.0
2011-08-03 15:30:00,39.63,39.74,39.47,39.61,236400.0,39.63,39.74,39.47,39.61,236400.0
2011-08-04 09:30:00,39.15,39.44,39.03,39.26,48200.0,39.15,39.44,39.03,39.26,48200.0
2011-08-04 10:00:00,39.27,39.27,38.93,39.12,32000.0,39.27,39.27,38.93,39.12,32000.0
2011-08-04 10:30:00,39.09,39.23,38.88,38.93,47800.0,39.09,39.23,38.88,38.93,47800.0
2011-08-04 11:00:00,38.89,39.08,38.85,38.88,50200.0,38.89,39.08,38.85,38.88,50200.0
2011-08-04 11:30:00,38.89,38.96,38.58,38.85,40200.0,38.89,38.96,38.58,38.85,40200.0
2011-08-04 12:00:00,38.84,39.03,38.79,38.99,37800.0,38.84,39.03,38.79,38.99,37800.0
2011-08-04 12:30:00,39.0,39.08,38.94,38.94,18000.0,39.0,39.08,38.94,38.94,18000.0
2011-08-04 13:00:00,38.9,38.98,38.88,38.94,41200.0,38.9,38.98,38.88,38.94,41200.0
2011-08-04 13:30:00,38.94,38.96,38.83,38.88,85800.0,38.94,38.96,38.83,38.88,85800.0
2011-08-04 14:00:00,38.91,38.93,38.08,38.43,139200.0,38.91,38.93,38.08,38.43,139200.0
2011-08-04 14:30:00,38.43,38.71,38.38,38.55,118600.0,38.43,38.71,38.38,38.55,118600.0
2011-08-04 15:00:00,38.55,38.62,38.24,38.24,137600.0,38.55,38.62,38.24,38.24,137600.0
2011-08-04 15:30:00,38.23,38.25,37.84,37.88,113800.0,38.23,38.25,37.84,37.88,113800.0
2011-08-05 09:30:00,38.09,38.09,37.05,37.16,185800.0,38.09,38.09,37.05,37.16,185800.0
2011-08-05 10:00:00,37.06,37.92,36.87,37.72,61400.0,37.06,37.92,36.87,37.72,61400.0
2011-08-05 10:30:00,37.7,37.77,37.38,37.65,49400.0,37.7,37.77,37.38,37.65,49400.0
2011-08-05 11:00:00,37.62,37.66,37.07,37.34,89200.0,37.62,37.66,37.07,37.34,89200.0
2011-08-05 11:30:00,37.38,37.44,36.71,36.84,53600.0,37.38,37.44,36.71,36.84,53600.0
2011-08-05 12:00:00,36.84,37.45,36.58,37.26,127200.0,36.84,37.45,36.58,37.26,127200.0
2011-08-05 12:30:00,37.26,38.1,37.23,38.02,65600.0,37.26,38.1,37.23,38.02,65600.0
2011-08-05 13:00:00,38.02,38.17,37.74,37.85,30600.0,38.02,38.17,37.74,37.85,30600.0
2011-08-05 13:30:00,37.92,38.05,37.66,37.92,32000.0,37.92,38.05,37.66,37.92,32000.0
2011-08-05 14:00:00,37.86,37.89,37.59,37.73,47600.0,37.86,37.89,37.59,37.73,47600.0
2011-08-05 14:30:00,37.73,37.88,37.53,37.55,45800.0,37.73,37.88,37.53,37.55,45800.0
2011-08-05 15:00:00,37.6,37.65,37.08,37.19,100400.0,37.6,37.65,37.08,37.19,100400.0
2011-08-05 15:30:00,37.19,37.62,37.17,37.23,299600.0,37.19,37.62,37.17,37.23,299600.0
2011-08-08 09:30:00,36.29,37.1,36.17,36.77,118200.0,36.29,37.1,36.17,36.77,118200.0
2011-08-08 10:00:00,36.78,36.88,36.26,36.26,68000.0,36.78,36.88,36.26,36.26,68000.0
2011-08-08 10:30:00,36.3,36.67,36.13,36.51,126600.0,36.3,36.67,36.13,36.51,126600.0
2011-08-08 11:00:00,36.43,36.88,36.41,36.82,139000.0,36.43,36.88,36.41,36.82,139000.0
2011-08-08 11:30:00,36.76,36.8,36.57,36.7,90600.0,36.76,36.8,36.57,36.7,90600.0
2011-08-08 12:00:00,36.68,36.7,36.42,36.46,40400.0,36.68,36.7,36.42,36.46,40400.0
2011-08-08 12:30:00,36.4,36.54,36.38,36.46,81600.0,36.4,36.54,36.38,36.46,81600.0
2011-08-08 13:00:00,36.47,36.49,36.18,36.31,68800.0,36.47,36.49,36.18,36.31,68800.0
2011-08-08 13:30:00,36.33,36.46,36.18,36.31,136000.0,36.33,36.46,36.18,36.31,136000.0
2011-08-08 14:00:00,36.31,36.35,35.44,35.81,193600.0,36.31,36.35,35.44,35.81,193600.0
2011-08-08 14:30:00,35.81,36.08,35.72,35.77,199800.0,35.81,36.08,35.72,35.77,199800.0
2011-08-08 15:00:00,35.79,36.32,35.63,35.75,228800.0,35.79,36.32,35.63,35.75,228800.0
2011-08-08 15:30:00,35.77,35.8,35.35,35.57,417400.0,35.77,35.8,35.35,35.57,417400.0
2011-08-09 09:30:00,35.91,36.29,35.33,36.23,105600.0,35.91,36.29,35.33,36.23,105600.0
2011-08-09 10:00:00,36.23,36.84,36.19,36.83,94800.0,36.23,36.84,36.19,36.83,94800.0
2011-08-09 10:30:00,36.85,37.0,36.72,36.9,77800.0,36.85,37.0,36.72,36.9,77800.0
2011-08-09 11:00:00,36.95,37.32,36.63,37.31,124200.0,36.95,37.32,36.63,37.31,124200.0
2011-08-09 11:30:00,37.3,37.49,37.2,37.42,52400.0,37.3,37.49,37.2,37.42,52400.0
2011-08-09 12:00:00,37.45,37.76,37.44,37.76,96800.0,37.45,37.76,37.44,37.76,96800.0
2011-08-09 12:30:00,37.74,37.88,37.57,37.59,106200.0,37.74,37.88,37.57,37.59,106200.0
2011-08-09 13:00:00,37.57,37.74,37.43,37.67,79800.0,37.57,37.74,37.43,37.67,79800.0
2011-08-09 13:30:00,37.67,37.7,37.24,37.37,135800.0,37.67,37.7,37.24,37.37,135800.0
2011-08-09 14:00:00,37.35,37.41,36.6,36.99,142800.0,37.35,37.41,36.6,36.99,142800.0
2011-08-09 14:30:00,37.07,37.07,36.03,36.59,145000.0,37.07,37.07,36.03,36.59,145000.0
2011-08-09 15:00:00,36.59,37.21,36.46,37.1,348800.0,36.59,37.21,36.46,37.1,348800.0
2011-08-09 15:30:00,37.12,38.15,36.94,38.15,187200.0,37.12,38.15,36.94,38.15,187200.0
2011-08-10 09:30:00,37.33,37.99,36.94,37.92,99800.0,37.33,37.99,36.94,37.92,99800.0
2011-08-10 10:00:00,37.83,37.85,37.15,37.23,77800.0,37.83,37.85,37.15,37.23,77800.0
2011-08-10 10:30:00,37.24,37.66,37.12,37.52,87400.0,37.24,37.66,37.12,37.52,87400.0
2011-08-10 11:00:00,37.49,37.49,36.93,37.17,82600.0,37.49,37.49,36.93,37.17,82600.0
2011-08-10 11:30:00,37.21,37.51,37.12,37.41,55600.0,37.21,37.51,37.12,37.41,55600.0
2011-08-10 12:00:00,37.37,37.84,37.29,37.43,52200.0,37.37,37.84,37.29,37.43,52200.0
2011-08-10 12:30:00,37.38,37.46,37.08,37.22,65200.0,37.38,37.46,37.08,37.22,65200.0
2011-08-10 13:00:00,37.17,37.26,36.91,37.09,84600.0,37.17,37.26,36.91,37.09,84600.0
2011-08-10 13:30:00,37.04,37.42,36.97,37.27,82400.0,37.04,37.42,36.97,37.27,82400.0
2011-08-10 14:00:00,37.31,37.6,37.22,37.32,112600.0,37.31,37.6,37.22,37.32,112600.0
2011-08-10 14:30:00,37.34,37.35,36.95,36.95,71800.0,37.34,37.35,36.95,36.95,71800.0
2011-08-10 15:00:00,36.95,37.04,36.71,36.81,59600.0,36.95,37.04,36.71,36.81,59600.0
2011-08-10 15:30:00,36.79,36.88,36.27,36.29,132800.0,36.79,36.88,36.27,36.29,132800.0
2011-08-11 09:30:00,36.49,37.25,36.06,36.74,238000.0,36.49,37.25,36.06,36.74,238000.0
2011-08-11 10:00:00,36.76,37.32,36.7,37.23,57600.0,36.76,37.32,36.7,37.23,57600.0
2011-08-11 10:30:00,37.21,37.65,37.15,37.26,56000.0,37.21,37.65,37.15,37.26,56000.0
2011-08-11 11:00:00,37.3,37.35,36.95,37.03,66000.0,37.3,37.35,36.95,37.03,66000.0
2011-08-11 11:30:00,37.13,37.33,37.01,37.2,48200.0,37.13,37.33,37.01,37.2,48200.0
2011-08-11 12:00:00,37.15,37.2,36.88,36.97,40600.0,37.15,37.2,36.88,36.97,40600.0
2011-08-11 12:30:00,36.97,37.69,36.97,37.65,49800.0,36.97,37.69,36.97,37.65,49800.0
2011-08-11 13:00:00,37.66,37.74,37.49,37.72,57600.0,37.66,37.74,37.49,37.72,57600.0
2011-08-11 13:30:00,37.7,37.85,37.47,37.73,41200.0,37.7,37.85,37.47,37.73,41200.0
2011-08-11 14:00:00,37.71,37.81,37.59,37.79,53400.0,37.71,37.81,37.59,37.79,53400.0
2011-08-11 14:30:00,37.77,37.92,37.6,37.92,50600.0,37.77,37.92,37.6,37.92,50600.0
2011-08-11 15:00:00,37.87,38.28,37.84,38.21,97800.0,37.87,38.28,37.84,38.21,97800.0
2011-08-11 15:30:00,38.24,38.55,38.05,38.1,242200.0,38.24,38.55,38.05,38.1,242200.0
2011-08-12 09:30:00,38.06,38.7,38.06,38.49,54000.0,38.06,38.7,38.06,38.49,54000.0
2011-08-12 10:00:00,38.44,38.56,38.13,38.28,63400.0,38.44,38.56,38.13,38.28,63400.0
2011-08-12 10:30:00,38.26,38.49,38.26,38.44,28400.0,38.26,38.49,38.26,38.44,28400.0
2011-08-12 11:00:00,38.44,38.77,38.41,38.76,28600.0,38.44,38.77,38.41,38.76,28600.0
2011-08-12 11:30:00,38.76,38.98,38.7,38.88,89800.0,38.76,38.98,38.7,38.88,89800.0
2011-08-12 12:00:00,38.9,39.01,38.76,38.95,21200.0,38.9,39.01,38.76,38.95,21200.0
2011-08-12 12:30:00,38.93,39.01,38.84,38.92,29600.0,38.93,39.01,38.84,38.92,29600.0
2011-08-12 13:00:00,38.99,39.01,38.76,38.84,22400.0,38.99,39.01,38.76,38.84,22400.0
2011-08-12 13:30:00,38.82,38.99,38.8,38.88,33400.0,38.82,38.99,38.8,38.88,33400.0
2011-08-12 14:00:00,38.87,39.08,38.82,38.93,28600.0,38.87,39.08,38.82,38.93,28600.0
2011-08-12 14:30:00,38.94,38.96,38.75,38.85,34800.0,38.94,38.96,38.75,38.85,34800.0
2011-08-12 15:00:00,38.85,39.08,38.82,39.01,40600.0,38.85,39.08,38.82,39.01,40600.0
2011-08-12 15:30:00,38.99,39.05,38.89,38.93,86000.0,38.99,39.05,38.89,38.93,86000.0
2011-08-15 09:30:00,39.34,39.51,38.93,39.41,30800.0,39.34,39.51,38.93,39.41,30800.0
2011-08-15 10:00:00,39.42,39.65,39.39,39.58,23600.0,39.42,39.65,39.39,39.58,23600.0
2011-08-15 10:30:00,39.56,39.6,39.23,39.26,21000.0,39.56,39.6,39.23,39.26,21000.0
2011-08-15 11:00:00,39.21,39.3,38.85,38.92,18800.0,39.21,39.3,38.85,38.92,18800.0
2011-08-15 11:30:00,38.88,39.1,38.77,38.98,12600.0,38.88,39.1,38.77,38.98,12600.0
2011-08-15 12:00:00,39.02,39.09,38.96,38.98,27600.0,39.02,39.09,38.96,38.98,27600.0
2011-08-15 12:30:00,38.98,39.01,38.95,38.98,39800.0,38.98,39.01,38.95,38.98,39800.0
2011-08-15 13:00:00,38.99,38.99,38.86,38.94,32200.0,38.99,38.99,38.86,38.94,32200.0
2011-08-15 13:30:00,38.96,38.99,38.91,38.97,27800.0,38.96,38.99,38.91,38.97,27800.0
2011-08-15 14:00:00,38.98,39.06,38.96,39.03,79000.0,38.98,39.06,38.96,39.03,79000.0
2011-08-15 14:30:00,39.03,39.06,38.91,39.05,44000.0,39.03,39.06,38.91,39.05,44000.0
2011-08-15 15:00:00,39.05,39.07,38.97,39.02,61600.0,39.05,39.07,38.97,39.02,61600.0
2011-08-15 15:30:00,39.04,39.23,39.02,39.08,208000.0,39.04,39.23,39.02,39.08,208000.0
2011-08-16 09:30:00,38.8,38.84,38.07,38.29,107200.0,38.8,38.84,38.07,38.29,107200.0
2011-08-16 10:00:00,38.35,38.57,38.16,38.52,82200.0,38.35,38.57,38.16,38.52,82200.0
2011-08-16 10:30:00,38.55,38.72,38.46,38.67,44400.0,38.55,38.72,38.46,38.67,44400.0
2011-08-16 11:00:00,38.71,38.81,38.6,38.68,63400.0,38.71,38.81,38.6,38.68,63400.0
2011-08-16 11:30:00,38.69,38.75,38.57,38.6,84000.0,38.69,38.75,38.57,38.6,84000.0
2011-08-16 12:00:00,38.6,38.77,38.4,38.44,65600.0,38.6,38.77,38.4,38.44,65600.0
2011-08-16 12:30:00,38.44,38.6,38.35,38.55,62200.0,38.44,38.6,38.35,38.55,62200.0
2011-08-16 13:00:00,38.54,38.54,38.29,38.43,28400.0,38.54,38.54,38.29,38.43,28400.0
2011-08-16 13:30:00,38.42,38.71,38.42,38.68,25200.0,38.42,38.71,38.42,38.68,25200.0
2011-08-16 14:00:00,38.62,38.77,38.62,38.66,52600.0,38.62,38.77,38.62,38.66,52600.0
2011-08-16 14:30:00,38.67,38.7,38.37,38.37,72400.0,38.67,38.7,38.37,38.37,72400.0
2011-08-16 15:00:00,38.38,39.0,38.38,38.99,81200.0,38.38,39.0,38.38,38.99,81200.0
2011-08-16 15:30:00,38.99,38.99,38.58,38.67,194400.0,38.99,38.99,38.58,38.67,194400.0
2011-08-17 09:30:00,38.85,39.49,38.65,39.45,31800.0,38.85,39.49,38.65,39.45,31800.0
2011-08-17 10:00:00,39.49,39.49,39.35,39.47,49000.0,39.49,39.49,39.35,39.47,49000.0
2011-08-17 10:30:00,39.49,39.53,39.33,39.33,35200.0,39.49,39.53,39.33,39.33,35200.0
2011-08-17 11:00:00,39.29,39.59,39.29,39.35,40000.0,39.29,39.59,39.29,39.35,40000.0
2011-08-17 11:30:00,39.36,39.4,39.06,39.1,40000.0,39.36,39.4,39.06,39.1,40000.0
2011-08-17 12:00:00,39.1,39.13,38.92,39.01,26200.0,39.1,39.13,38.92,39.01,26200.0
2011-08-17 12:30:00,39.07,39.13,38.85,38.9,60800.0,39.07,39.13,38.85,38.9,60800.0
2011-08-17 13:00:00,38.89,38.98,38.8,38.88,36600.0,38.89,38.98,38.8,38.88,36600.0
2011-08-17 13:30:00,38.88,38.9,38.68,38.77,28200.0,38.88,38.9,38.68,38.77,28200.0
2011-08-17 14:00:00,38.77,38.92,38.72,38.76,31400.0,38.77,38.92,38.72,38.76,31400.0
2011-08-17 14:30:00,38.76,38.83,38.63,38.71,26200.0,38.76,38.83,38.63,38.71,26200.0
2011-08-17 15:00:00,38.71,38.87,38.64,38.77,48400.0,38.71,38.87,38.64,38.77,48400.0
2011-08-17 15:30:00,38.77,38.82,38.66,38.69,114200.0,38.77,38.82,38.66,38.69,114200.0
2011-08-18 09:30:00,38.0,38.07,37.12,37.37,87800.0,38.0,38.07,37.12,37.37,87800.0
2011-08-18 10:00:00,37.29,37.31,36.6,37.13,127800.0,37.29,37.31,36.6,37.13,127800.0
2011-08-18 10:30:00,37.11,37.11,36.83,36.94,109000.0,37.11,37.11,36.83,36.94,109000.0
2011-08-18 11:00:00,36.95,37.01,36.79,36.84,59400.0,36.95,37.01,36.79,36.84,59400.0
2011-08-18 11:30:00,36.87,37.1,36.85,36.91,41800.0,36.87,37.1,36.85,36.91,41800.0
2011-08-18 12:00:00,36.91,36.95,36.77,36.81,50000.0,36.91,36.95,36.77,36.81,50000.0
2011-08-18 12:30:00,36.77,36.8,36.55,36.55,40400.0,36.77,36.8,36.55,36.55,40400.0
2011-08-18 13:00:00,36.58,36.83,36.46,36.81,90000.0,36.58,36.83,36.46,36.81,90000.0
2011-08-18 13:30:00,36.81,37.06,36.81,37.01,195800.0,36.81,37.06,36.81,37.01,195800.0
2011-08-18 14:00:00,37.07,37.26,37.0,37.15,35800.0,37.07,37.26,37.0,37.15,35800.0
2011-08-18 14:30:00,37.12,37.19,36.96,36.99,63400.0,37.12,37.19,36.96,36.99,63400.0
2011-08-18 15:00:00,36.98,37.14,36.96,37.14,125400.0,36.98,37.14,36.96,37.14,125400.0
2011-08-18 15:30:00,37.13,37.18,36.82,37.03,170400.0,37.13,37.18,36.82,37.03,170400.0
2011-08-19 09:30:00,36.64,37.55,36.64,37.53,76400.0,36.64,37.55,36.64,37.53,76400.0
2011-08-19 10:00:00,37.52,38.17,37.52,38.1,55800.0,37.52,38.17,37.52,38.1,55800.0
2011-08-19 10:30:00,38.1,38.1,37.79,37.96,64800.0,38.1,38.1,37.79,37.96,64800.0
2011-08-19 11:00:00,37.96,37.96,37.69,37.91,119600.0,37.96,37.96,37.69,37.91,119600.0
2011-08-19 11:30:00,37.91,38.04,37.84,38.04,106400.0,37.91,38.04,37.84,38.04,106400.0
2011-08-19 12:00:00,38.04,38.13,37.94,38.01,19600.0,38.04,38.13,37.94,38.01,19600.0
2011-08-19 12:30:00,38.04,38.13,37.88,37.88,47000.0,38.04,38.13,37.88,37.88,47000.0
2011-08-19 13:00:00,37.87,37.93,37.83,37.86,25000.0,37.87,37.93,37.83,37.86,25000.0
2011-08-19 13:30:00,37.88,37.88,37.63,37.68,21400.0,37.88,37.88,37.63,37.68,21400.0
2011-08-19 14:00:00,37.68,37.69,37.32,37.42,26800.0,37.68,37.69,37.32,37.42,26800.0
2011-08-19 14:30:00,37.43,37.55,37.21,37.26,63400.0,37.43,37.55,37.21,37.26,63400.0
2011-08-19 15:00:00,37.23,37.24,36.92,37.07,103800.0,37.23,37.24,36.92,37.07,103800.0
2011-08-19 15:30:00,37.05,37.06,36.74,36.74,195400.0,37.05,37.06,36.74,36.74,195400.0
2011-08-22 09:30:00,37.51,37.68,36.75,36.82,205600.0,37.51,37.68,36.75,36.82,205600.0
2011-08-22 10:00:00,36.78,36.97,36.7,36.76,123800.0,36.78,36.97,36.7,36.76,123800.0
2011-08-22 10:30:00,36.79,36.85,36.66,36.74,82000.0,36.79,36.85,36.66,36.74,82000.0
2011-08-22 11:00:00,36.73,36.79,36.55,36.56,35600.0,36.73,36.79,36.55,36.56,35600.0
2011-08-22 11:30:00,36.65,36.67,36.5,36.58,70800.0,36.65,36.67,36.5,36.58,70800.0
2011-08-22 12:00:00,36.6,36.79,36.59,36.61,40800.0,36.6,36.79,36.59,36.61,40800.0
2011-08-22 12:30:00,36.6,36.81,36.53,36.74,43800.0,36.6,36.81,36.53,36.74,43800.0
2011-08-22 13:00:00,36.74,36.74,36.61,36.62,34400.0,36.74,36.74,36.61,36.62,34400.0
2011-08-22 13:30:00,36.58,36.63,36.5,36.58,45200.0,36.58,36.63,36.5,36.58,45200.0
2011-08-22 14:00:00,36.58,36.64,36.5,36.57,59000.0,36.58,36.64,36.5,36.57,59000.0
2011-08-22 14:30:00,36.57,36.63,36.5,36.55,49200.0,36.57,36.63,36.5,36.55,49200.0
2011-08-22 15:00:00,36.54,36.67,36.53,36.62,79800.0,36.54,36.67,36.53,36.62,79800.0
2011-08-22 15:30:00,36.6,36.65,36.49,36.54,237800.0,36.6,36.65,36.49,36.54,237800.0
2011-08-23 09:30:00,36.69,37.01,36.51,36.72,44000.0,36.69,37.01,36.51,36.72,44000.0
2011-08-23 10:00:00,36.77,37.18,36.51,36.51,164000.0,36.77,37.18,36.51,36.51,164000.0
2011-08-23 10:30:00,36.52,36.98,36.5,36.74,131400.0,36.52,36.98,36.5,36.74,131400.0
2011-08-23 11:00:00,36.72,36.85,36.7,36.79,51200.0,36.72,36.85,36.7,36.79,51200.0
2011-08-23 11:30:00,36.82,37.07,36.73,36.99,150600.0,36.82,37.07,36.73,36.99,150600.0
2011-08-23 12:00:00,37.01,37.15,36.99,37.01,99400.0,37.01,37.15,36.99,37.01,99400.0
2011-08-23 12:30:00,37.02,37.42,37.0,37.36,52400.0,37.02,37.42,37.0,37.36,52400.0
2011-08-23 13:00:00,37.34,37.38,37.26,37.33,28400.0,37.34,37.38,37.26,37.33,28400.0
2011-08-23 13:30:00,37.31,37.38,37.1,37.19,44200.0,37.31,37.38,37.1,37.19,44200.0
2011-08-23 14:00:00,37.19,37.33,37.13,37.28,33400.0,37.19,37.33,37.13,37.28,33400.0
2011-08-23 14:30:00,37.27,37.44,37.21,37.43,47000.0,37.27,37.44,37.21,37.43,47000.0
2011-08-23 15:00:00,37.46,37.78,37.43,37.56,135600.0,37.46,37.78,37.43,37.56,135600.0
2011-08-23 15:30:00,37.56,37.89,37.56,37.85,196400.0,37.56,37.89,37.56,37.85,196400.0
2011-08-24 09:30:00,37.66,37.98,37.59,37.95,50400.0,37.66,37.98,37.59,37.95,50400.0
2011-08-24 10:00:00,37.97,38.02,37.7,37.7,89400.0,37.97,38.02,37.7,37.7,89400.0
2011-08-24 10:30:00,37.68,37.79,37.5,37.5,68000.0,37.68,37.79,37.5,37.5,68000.0
2011-08-24 11:00:00,37.5,37.55,37.4,37.48,50400.0,37.5,37.55,37.4,37.48,50400.0
2011-08-24 11:30:00,37.46,37.54,37.35,37.46,42200.0,37.46,37.54,37.35,37.46,42200.0
2011-08-24 12:00:00,37.43,37.46,37.22,37.26,46400.0,37.43,37.46,37.22,37.26,46400.0
2011-08-24 12:30:00,37.26,37.46,37.18,37.46,171600.0,37.26,37.46,37.18,37.46,171600.0
2011-08-24 13:00:00,37.49,37.58,37.46,37.5,77000.0,37.49,37.58,37.46,37.5,77000.0
2011-08-24 13:30:00,37.49,37.52,37.4,37.51,74400.0,37.49,37.52,37.4,37.51,74400.0
2011-08-24 14:00:00,37.52,37.63,37.49,37.56,214000.0,37.52,37.63,37.49,37.56,214000.0
2011-08-24 14:30:00,37.55,37.72,37.54,37.68,93600.0,37.55,37.72,37.54,37.68,93600.0
2011-08-24 15:00:00,37.71,37.9,37.66,37.85,114600.0,37.71,37.9,37.66,37.85,114600.0
2011-08-24 15:30:00,37.85,37.94,37.8,37.83,200400.0,37.85,37.94,37.8,37.83,200400.0
2011-08-25 09:30:00,37.99,38.18,37.45,37.51,51000.0,37.99,38.18,37.45,37.51,51000.0
2011-08-25 10:00:00,37.46,37.52,37.05,37.17,36600.0,37.46,37.52,37.05,37.17,36600.0
2011-08-25 10:30:00,37.22,37.24,36.74,37.04,60600.0,37.22,37.24,36.74,37.04,60600.0
2011-08-25 11:00:00,37.1,37.38,37.1,37.29,19200.0,37.1,37.38,37.1,37.29,19200.0
2011-08-25 11:30:00,37.29,37.37,37.2,37.31,13600.0,37.29,37.37,37.2,37.31,13600.0
2011-08-25 12:00:00,37.31,37.33,37.14,37.16,13600.0,37.31,37.33,37.14,37.16,13600.0
2011-08-25 12:30:00,37.15,37.15,36.99,37.12,23800.0,37.15,37.15,36.99,37.12,23800.0
2011-08-25 13:00:00,37.09,37.15,36.97,37.14,15400.0,37.09,37.15,36.97,37.14,15400.0
2011-08-25 13:30:00,37.18,37.36,37.1,37.35,35000.0,37.18,37.36,37.1,37.35,35000.0
2011-08-25 14:00:00,37.35,37.4,37.22,37.26,30400.0,37.35,37.4,37.22,37.26,30400.0
2011-08-25 14:30:00,37.32,37.38,37.2,37.2,19800.0,37.32,37.38,37.2,37.2,19800.0
2011-08-25 15:00:00,37.17,37.41,37.12,37.27,62400.0,37.17,37.41,37.12,37.27,62400.0
2011-08-25 15:30:00,37.25,37.3,37.13,37.21,68800.0,37.25,37.3,37.13,37.21,68800.0
2011-08-26 09:30:00,36.92,37.06,36.73,36.88,15400.0,36.92,37.06,36.73,36.88,15400.0
2011-08-26 10:00:00,36.88,37.19,36.5,37.06,110200.0,36.88,37.19,36.5,37.06,110200.0
2011-08-26 10:30:00,37.16,37.51,37.0,37.21,28600.0,37.16,37.51,37.0,37.21,28600.0
2011-08-26 11:00:00,37.25,37.71,37.15,37.39,19200.0,37.25,37.71,37.15,37.39,19200.0
2011-08-26 11:30:00,37.46,37.63,37.45,37.63,17400.0,37.46,37.63,37.45,37.63,17400.0
2011-08-26 12:00:00,37.68,38.05,37.68,38.05,16800.0,37.68,38.05,37.68,38.05,16800.0
2011-08-26 12:30:00,38.08,38.08,37.87,37.98,13200.0,38.08,38.08,37.87,37.98,13200.0
2011-08-26 13:00:00,37.96,38.19,37.89,38.17,13800.0,37.96,38.19,37.89,38.17,13800.0
2011-08-26 13:30:00,38.18,38.29,38.15,38.27,10800.0,38.18,38.29,38.15,38.27,10800.0
2011-08-26 14:00:00,38.31,38.31,38.17,38.18,42600.0,38.31,38.31,38.17,38.18,42600.0
2011-08-26 14:30:00,38.18,38.26,38.12,38.18,49000.0,38.18,38.26,38.12,38.18,49000.0
2011-08-26 15:00:00,38.19,38.19,37.94,37.99,25800.0,38.19,38.19,37.94,37.99,25800.0
2011-08-26 15:30:00,37.99,38.21,37.99,38.15,59200.0,37.99,38.21,37.99,38.15,59200.0
2011-08-29 09:30:00,38.6,39.3,38.58,39.21,37400.0,38.6,39.3,38.58,39.21,37400.0
2011-08-29 10:00:00,39.24,39.55,39.18,39.43,33000.0,39.24,39.55,39.18,39.43,33000.0
2011-08-29 10:30:00,39.43,39.51,39.25,39.4,74800.0,39.43,39.51,39.25,39.4,74800.0
2011-08-29 11:00:00,39.41,39.55,39.35,39.54,24800.0,39.41,39.55,39.35,39.54,24800.0
2011-08-29 11:30:00,39.54,39.79,39.54,39.79,18400.0,39.54,39.79,39.54,39.79,18400.0
2011-08-29 12:00:00,39.77,39.86,39.77,39.81,16600.0,39.77,39.86,39.77,39.81,16600.0
2011-08-29 12:30:00,39.81,39.85,39.74,39.78,20000.0,39.81,39.85,39.74,39.78,20000.0
2011-08-29 13:00:00,39.8,39.91,39.8,39.85,10000.0,39.8,39.91,39.8,39.85,10000.0
2011-08-29 13:30:00,39.84,39.85,39.79,39.84,23400.0,39.84,39.85,39.79,39.84,23400.0
2011-08-29 14:00:00,39.83,39.98,39.81,39.96,43200.0,39.83,39.98,39.81,39.96,43200.0
2011-08-29 14:30:00,39.98,39.99,39.75,39.76,46200.0,39.98,39.99,39.75,39.76,46200.0
2011-08-29 15:00:00,39.8,40.08,39.77,40.06,57600.0,39.8,40.08,39.77,40.06,57600.0
2011-08-29 15:30:00,40.06,40.48,40.06,40.25,273200.0,40.06,40.48,40.06,40.25,273200.0
2011-08-30 09:30:00,40.07,40.85,39.68,40.68,73600.0,40.07,40.85,39.68,40.68,73600.0
2011-08-30 10:00:00,40.6,40.6,40.23,40.56,62400.0,40.6,40.6,40.23,40.56,62400.0
2011-08-30 10:30:00,40.52,40.63,40.16,40.17,37000.0,40.52,40.63,40.16,40.17,37000.0
2011-08-30 11:00:00,40.13,40.26,40.06,40.21,38800.0,40.13,40.26,40.06,40.21,38800.0
2011-08-30 11:30:00,40.17,40.54,40.17,40.4,36400.0,40.17,40.54,40.17,40.4,36400.0
2011-08-30 12:00:00,40.4,40.42,40.24,40.31,17200.0,40.4,40.42,40.24,40.31,17200.0
2011-08-30 12:30:00,40.35,40.38,40.12,40.13,18200.0,40.35,40.38,40.12,40.13,18200.0
2011-08-30 13:00:00,40.13,40.25,40.1,40.17,12600.0,40.13,40.25,40.1,40.17,12600.0
2011-08-30 13:30:00,40.17,40.24,40.05,40.2,20800.0,40.17,40.24,40.05,40.2,20800.0
2011-08-30 14:00:00,40.2,40.3,40.06,40.27,35800.0,40.2,40.3,40.06,40.27,35800.0
2011-08-30 14:30:00,40.33,40.38,40.2,40.34,39400.0,40.33,40.38,40.2,40.34,39400.0
2011-08-30 15:00:00,40.34,40.36,40.22,40.31,31600.0,40.34,40.36,40.22,40.31,31600.0
2011-08-30 15:30:00,40.33,40.44,40.17,40.19,124200.0,40.33,40.44,40.17,40.19,124200.0
2011-08-31 09:30:00,40.45,40.91,40.41,40.85,17800.0,40.45,40.91,40.41,40.85,17800.0
2011-08-31 10:00:00,40.85,41.08,40.8,41.02,32600.0,40.85,41.08,40.8,41.02,32600.0
2011-08-31 10:30:00,41.02,41.23,40.99,40.99,16000.0,41.02,41.23,40.99,40.99,16000.0
2011-08-31 11:00:00,40.97,40.99,40.8,40.84,17600.0,40.97,40.99,40.8,40.84,17600.0
2011-08-31 11:30:00,40.83,40.92,40.69,40.69,14000.0,40.83,40.92,40.69,40.69,14000.0
2011-08-31 12:00:00,40.69,40.7,40.61,40.62,34600.0,40.69,40.7,40.61,40.62,34600.0
2011-08-31 12:30:00,40.65,40.73,40.62,40.67,18800.0,40.65,40.73,40.62,40.67,18800.0
2011-08-31 13:00:00,40.68,40.71,40.43,40.43,21400.0,40.68,40.71,40.43,40.43,21400.0
2011-08-31 13:30:00,40.49,40.59,40.25,40.25,58200.0,40.49,40.59,40.25,40.25,58200.0
2011-08-31 14:00:00,40.25,40.25,39.98,40.02,42600.0,40.25,40.25,39.98,40.02,42600.0
2011-08-31 14:30:00,40.02,40.07,39.81,39.91,35200.0,40.02,40.07,39.81,39.91,35200.0
2011-08-31 15:00:00,39.9,40.05,39.82,39.98,111800.0,39.9,40.05,39.82,39.98,111800.0
2011-08-31 15:30:00,39.98,39.99,39.8,39.88,204400.0,39.98,39.99,39.8,39.88,204400.0
2011-09-01 09:30:00,39.82,39.89,39.3,39.58,70800.0,39.82,39.89,39.3,39.58,70800.0
2011-09-01 10:00:00,39.66,40.24,39.58,39.99,57800.0,39.66,40.24,39.58,39.99,57800.0
2011-09-01 10:30:00,39.93,40.02,39.75,39.82,21000.0,39.93,40.02,39.75,39.82,21000.0
2011-09-01 11:00:00,39.78,39.85,39.65,39.79,18600.0,39.78,39.85,39.65,39.79,18600.0
2011-09-01 11:30:00,39.87,39.93,39.7,39.77,49200.0,39.87,39.93,39.7,39.77,49200.0
2011-09-01 12:00:00,39.81,39.81,39.67,39.77,19400.0,39.81,39.81,39.67,39.77,19400.0
2011-09-01 12:30:00,39.77,39.77,39.52,39.54,19800.0,39.77,39.77,39.52,39.54,19800.0
2011-09-01 13:00:00,39.55,39.55,39.38,39.52,33200.0,39.55,39.55,39.38,39.52,33200.0
2011-09-01 13:30:00,39.5,39.52,39.2,39.2,26600.0,39.5,39.52,39.2,39.2,26600.0
2011-09-01 14:00:00,39.24,39.3,39.17,39.18,52200.0,39.24,39.3,39.17,39.18,52200.0
2011-09-01 14:30:00,39.23,39.26,39.02,39.02,77600.0,39.23,39.26,39.02,39.02,77600.0
2011-09-01 15:00:00,39.0,39.05,38.88,38.88,90400.0,39.0,39.05,38.88,38.88,90400.0
2011-09-01 15:30:00,38.88,38.96,38.7,38.9,171000.0,38.88,38.96,38.7,38.9,171000.0
2011-09-02 09:30:00,38.09,38.38,38.07,38.26,45800.0,38.09,38.38,38.07,38.26,45800.0
2011-09-02 10:00:00,38.42,38.65,38.33,38.6,31000.0,38.42,38.65,38.33,38.6,31000.0
2011-09-02 10:30:00,38.56,38.59,38.38,38.59,17800.0,38.56,38.59,38.38,38.59,17800.0
2011-09-02 11:00:00,38.63,38.85,38.57,38.81,15000.0,38.63,38.85,38.57,38.81,15000.0
2011-09-02 11:30:00,38.81,38.87,38.69,38.7,11400.0,38.81,38.87,38.69,38.7,11400.0
2011-09-02 12:00:00,38.71,38.79,38.5,38.52,23800.0,38.71,38.79,38.5,38.52,23800.0
2011-09-02 12:30:00,38.49,38.52,38.4,38.4,17000.0,38.49,38.52,38.4,38.4,17000.0
2011-09-02 13:00:00,38.41,38.41,38.14,38.14,12600.0,38.41,38.41,38.14,38.14,12600.0
2011-09-02 13:30:00,38.17,38.21,38.01,38.05,28000.0,38.17,38.21,38.01,38.05,28000.0
2011-09-02 14:00:00,38.05,38.09,37.88,37.9,27400.0,38.05,38.09,37.88,37.9,27400.0
2011-09-02 14:30:00,37.9,37.91,37.72,37.75,26200.0,37.9,37.91,37.72,37.75,26200.0
2011-09-02 15:00:00,37.75,37.81,37.66,37.77,33400.0,37.75,37.81,37.66,37.77,33400.0
2011-09-02 15:30:00,37.77,38.0,37.7,37.77,98600.0,37.77,38.0,37.7,37.77,98600.0
2011-09-06 09:30:00,36.71,36.95,36.59,36.93,29800.0,36.71,36.95,36.59,36.93,29800.0
2011-09-06 10:00:00,36.99,37.18,36.77,36.77,25800.0,36.99,37.18,36.77,36.77,25800.0
2011-09-06 10:30:00,36.74,36.89,36.69,36.86,20800.0,36.74,36.89,36.69,36.86,20800.0
2011-09-06 11:00:00,36.88,37.12,36.83,37.12,10000.0,36.88,37.12,36.83,37.12,10000.0
2011-09-06 11:30:00,37.15,37.28,37.09,37.21,13600.0,37.15,37.28,37.09,37.21,13600.0
2011-09-06 12:00:00,37.2,37.4,37.2,37.34,10400.0,37.2,37.4,37.2,37.34,10400.0
2011-09-06 12:30:00,37.31,37.32,37.16,37.2,18200.0,37.31,37.32,37.16,37.2,18200.0
2011-09-06 13:00:00,37.22,37.3,37.19,37.19,73600.0,37.22,37.3,37.19,37.19,73600.0
2011-09-06 13:30:00,37.17,37.52,37.15,37.49,22400.0,37.17,37.52,37.15,37.49,22400.0
2011-09-06 14:00:00,37.46,37.76,37.46,37.72,24600.0,37.46,37.76,37.46,37.72,24600.0
2011-09-06 14:30:00,37.73,37.74,37.45,37.46,30200.0,37.73,37.74,37.45,37.46,30200.0
2011-09-06 15:00:00,37.45,37.49,37.29,37.41,48200.0,37.45,37.49,37.29,37.41,48200.0
2011-09-06 15:30:00,37.35,37.71,37.32,37.68,84600.0,37.35,37.71,37.32,37.68,84600.0
2011-09-07 09:30:00,38.24,38.26,38.02,38.09,61400.0,38.24,38.26,38.02,38.09,61400.0
2011-09-07 10:00:00,38.12,38.16,37.91,37.91,60600.0,38.12,38.16,37.91,37.91,60600.0
2011-09-07 10:30:00,37.91,37.99,37.82,37.93,53400.0,37.91,37.99,37.82,37.93,53400.0
2011-09-07 11:00:00,37.93,38.26,37.92,38.22,151000.0,37.93,38.26,37.92,38.22,151000.0
2011-09-07 11:30:00,38.24,38.46,38.22,38.46,27200.0,38.24,38.46,38.22,38.46,27200.0
2011-09-07 12:00:00,38.45,38.53,38.43,38.49,38600.0,38.45,38.53,38.43,38.49,38600.0
2011-09-07 12:30:00,38.49,38.66,38.49,38.57,48600.0,38.49,38.66,38.49,38.57,48600.0
2011-09-07 13:00:00,38.58,38.71,38.57,38.63,27600.0,38.58,38.71,38.57,38.63,27600.0
2011-09-07 13:30:00,38.63,38.63,38.51,38.6,22200.0,38.63,38.63,38.51,38.6,22200.0
2011-09-07 14:00:00,38.6,38.72,38.59,38.72,38000.0,38.6,38.72,38.59,38.72,38000.0
2011-09-07 14:30:00,38.71,38.8,38.69,38.77,43600.0,38.71,38.8,38.69,38.77,43600.0
2011-09-07 15:00:00,38.79,38.81,38.73,38.8,56800.0,38.79,38.81,38.73,38.8,56800.0
2011-09-07 15:30:00,38.8,38.84,38.73,38.8,113200.0,38.8,38.84,38.73,38.8,113200.0
2011-09-08 09:30:00,37.79,38.77,37.79,38.44,32000.0,37.79,38.77,37.79,38.44,32000.0
2011-09-08 10:00:00,38.42,38.67,38.3,38.62,34000.0,38.42,38.67,38.3,38.62,34000.0
2011-09-08 10:30:00,38.59,38.77,38.59,38.73,20800.0,38.59,38.77,38.59,38.73,20800.0
2011-09-08 11:00:00,38.77,38.81,38.73,38.74,14800.0,38.77,38.81,38.73,38.74,14800.0
2011-09-08 11:30:00,38.7,38.86,38.53,38.53,20800.0,38.7,38.86,38.53,38.53,20800.0
2011-09-08 12:00:00,38.52,38.62,38.45,38.55,77400.0,38.52,38.62,38.45,38.55,77400.0
2011-09-08 12:30:00,38.55,38.6,38.49,38.57,27200.0,38.55,38.6,38.49,38.57,27200.0
2011-09-08 13:00:00,38.59,38.63,38.52,38.53,23600.0,38.59,38.63,38.52,38.53,23600.0
2011-09-08 13:30:00,38.55,38.59,38.12,38.26,47800.0,38.55,38.59,38.12,38.26,47800.0
2011-09-08 14:00:00,38.3,38.38,38.16,38.33,49600.0,38.3,38.38,38.16,38.33,49600.0
2011-09-08 14:30:00,38.29,38.42,38.25,38.35,28200.0,38.29,38.42,38.25,38.35,28200.0
2011-09-08 15:00:00,38.35,38.38,38.23,38.38,63200.0,38.35,38.38,38.23,38.38,63200.0
2011-09-08 15:30:00,38.38,38.55,38.28,38.31,79000.0,38.38,38.55,38.28,38.31,79000.0
2011-09-09 09:30:00,38.0,38.1,37.38,37.52,172400.0,38.0,38.1,37.38,37.52,172400.0
2011-09-09 10:00:00,37.55,37.78,37.5,37.78,117600.0,37.55,37.78,37.5,37.78,117600.0
2011-09-09 10:30:00,37.78,37.79,37.59,37.72,35600.0,37.78,37.79,37.59,37.72,35600.0
2011-09-09 11:00:00,37.71,37.74,37.18,37.18,124600.0,37.71,37.74,37.18,37.18,124600.0
2011-09-09 11:30:00,37.17,37.18,36.37,36.41,150800.0,37.17,37.18,36.37,36.41,150800.0
2011-09-09 12:00:00,36.42,36.49,36.17,36.42,51600.0,36.42,36.49,36.17,36.42,51600.0
2011-09-09 12:30:00,36.44,36.73,36.23,36.73,90800.0,36.44,36.73,36.23,36.73,90800.0
2011-09-09 13:00:00,36.66,36.87,36.57,36.73,35200.0,36.66,36.87,36.57,36.73,35200.0
2011-09-09 13:30:00,36.73,36.86,36.51,36.61,38600.0,36.73,36.86,36.51,36.61,38600.0
2011-09-09 14:00:00,36.61,36.69,36.42,36.43,34000.0,36.61,36.69,36.42,36.43,34000.0
2011-09-09 14:30:00,36.43,36.52,36.3,36.36,37400.0,36.43,36.52,36.3,36.36,37400.0
2011-09-09 15:00:00,36.3,36.54,36.27,36.39,102200.0,36.3,36.54,36.27,36.39,102200.0
2011-09-09 15:30:00,36.39,36.65,36.39,36.5,108400.0,36.39,36.65,36.39,36.5,108400.0
2011-09-12 09:30:00,36.04,36.67,36.04,36.66,57000.0,36.04,36.67,36.04,36.66,57000.0
2011-09-12 10:00:00,36.63,36.67,36.29,36.3,46200.0,36.63,36.67,36.29,36.3,46200.0
2011-09-12 10:30:00,36.3,36.4,36.23,36.26,35600.0,36.3,36.4,36.23,36.26,35600.0
2011-09-12 11:00:00,36.23,36.5,36.2,36.5,37600.0,36.23,36.5,36.2,36.5,37600.0
2011-09-12 11:30:00,36.5,36.57,36.4,36.4,31200.0,36.5,36.57,36.4,36.4,31200.0
2011-09-12 12:00:00,36.45,36.49,36.34,36.45,14400.0,36.45,36.49,36.34,36.45,14400.0
2011-09-12 12:30:00,36.46,36.47,36.26,36.37,25600.0,36.46,36.47,36.26,36.37,25600.0
2011-09-12 13:00:00,36.43,36.52,36.34,36.44,19800.0,36.43,36.52,36.34,36.44,19800.0
2011-09-12 13:30:00,36.44,36.45,36.24,36.39,34600.0,36.44,36.45,36.24,36.39,34600.0
2011-09-12 14:00:00,36.39,36.39,36.23,36.33,40800.0,36.39,36.39,36.23,36.33,40800.0
2011-09-12 14:30:00,36.36,36.6,36.31,36.35,41400.0,36.36,36.6,36.31,36.35,41400.0
2011-09-12 15:00:00,36.34,36.53,36.3,36.51,38000.0,36.34,36.53,36.3,36.51,38000.0
2011-09-12 15:30:00,36.51,36.92,36.48,36.76,140200.0,36.51,36.92,36.48,36.76,140200.0
2011-09-13 09:30:00,36.94,37.29,36.7,37.27,32200.0,36.94,37.29,36.7,37.27,32200.0
2011-09-13 10:00:00,37.24,37.34,37.09,37.13,45600.0,37.24,37.34,37.09,37.13,45600.0
2011-09-13 10:30:00,37.17,37.21,36.91,36.94,34600.0,37.17,37.21,36.91,36.94,34600.0
2011-09-13 11:00:00,36.98,36.98,36.71,36.76,10000.0,36.98,36.98,36.71,36.76,10000.0
2011-09-13 11:30:00,36.74,36.88,36.67,36.83,7200.0,36.74,36.88,36.67,36.83,7200.0
2011-09-13 12:00:00,36.8,36.89,36.65,36.85,13000.0,36.8,36.89,36.65,36.85,13000.0
2011-09-13 12:30:00,36.85,36.94,36.77,36.89,13800.0,36.85,36.94,36.77,36.89,13800.0
2011-09-13 13:00:00,36.98,36.99,36.91,36.99,7000.0,36.98,36.99,36.91,36.99,7000.0
2011-09-13 13:30:00,36.97,37.2,36.9,37.1,54800.0,36.97,37.2,36.9,37.1,54800.0
2011-09-13 14:00:00,37.1,37.18,37.01,37.18,23800.0,37.1,37.18,37.01,37.18,23800.0
2011-09-13 14:30:00,37.19,37.21,37.01,37.12,23200.0,37.19,37.21,37.01,37.12,23200.0
2011-09-13 15:00:00,37.12,37.16,36.9,37.15,36800.0,37.12,37.16,36.9,37.15,36800.0
2011-09-13 15:30:00,37.13,37.29,37.07,37.08,78000.0,37.13,37.29,37.07,37.08,78000.0
2011-09-14 09:30:00,37.13,37.31,36.94,37.1,104400.0,37.13,37.31,36.94,37.1,104400.0
2011-09-14 10:00:00,37.05,37.23,36.75,36.92,22800.0,37.05,37.23,36.75,36.92,22800.0
2011-09-14 10:30:00,36.89,37.07,36.87,37.07,15600.0,36.89,37.07,36.87,37.07,15600.0
2011-09-14 11:00:00,37.09,37.21,37.04,37.17,14400.0,37.09,37.21,37.04,37.17,14400.0
2011-09-14 11:30:00,37.24,37.24,36.97,37.13,25000.0,37.24,37.24,36.97,37.13,25000.0
2011-09-14 12:00:00,37.18,37.26,37.13,37.2,22600.0,37.18,37.26,37.13,37.2,22600.0
2011-09-14 12:30:00,37.21,37.38,37.2,37.29,32000.0,37.21,37.38,37.2,37.29,32000.0
2011-09-14 13:00:00,37.33,37.4,37.31,37.4,17000.0,37.33,37.4,37.31,37.4,17000.0
2011-09-14 13:30:00,37.39,37.47,37.36,37.38,50000.0,37.39,37.47,37.36,37.38,50000.0
2011-09-14 14:00:00,37.35,37.65,37.35,37.63,32400.0,37.35,37.65,37.35,37.63,32400.0
2011-09-14 14:30:00,37.65,37.7,37.53,37.68,34400.0,37.65,37.7,37.53,37.68,34400.0
2011-09-14 15:00:00,37.7,38.02,37.7,37.94,54800.0,37.7,38.02,37.7,37.94,54800.0
2011-09-14 15:30:00,37.92,37.98,37.49,37.56,133400.0,37.92,37.98,37.49,37.56,133400.0
2011-09-15 09:30:00,36.41,37.85,36.41,37.46,61800.0,36.41,37.85,36.41,37.46,61800.0
2011-09-15 10:00:00,37.45,37.58,37.26,37.26,55400.0,37.45,37.58,37.26,37.26,55400.0
2011-09-15 10:30:00,37.26,37.26,37.01,37.02,39600.0,37.26,37.26,37.01,37.02,39600.0
2011-09-15 11:00:00,37.0,37.13,36.93,37.02,62000.0,37.0,37.13,36.93,37.02,62000.0
2011-09-15 11:30:00,37.01,37.37,36.98,37.32,63600.0,37.01,37.37,36.98,37.32,63600.0
2011-09-15 12:00:00,37.32,37.49,37.3,37.4,16400.0,37.32,37.49,37.3,37.4,16400.0
2011-09-15 12:30:00,37.4,37.54,37.4,37.4,12000.0,37.4,37.54,37.4,37.4,12000.0
2011-09-15 13:00:00,37.4,37.48,37.38,37.4,12800.0,37.4,37.48,37.38,37.4,12800.0
2011-09-15 13:30:00,37.38,37.49,37.35,37.47,26600.0,37.38,37.49,37.35,37.47,26600.0
2011-09-15 14:00:00,37.47,37.55,37.44,37.45,39400.0,37.47,37.55,37.44,37.45,39400.0
2011-09-15 14:30:00,37.45,37.5,37.43,37.45,39400.0,37.45,37.5,37.43,37.45,39400.0
2011-09-15 15:00:00,37.43,37.48,37.34,37.34,76200.0,37.43,37.48,37.34,37.34,76200.0
2011-09-15 15:30:00,37.32,37.47,37.27,37.38,150200.0,37.32,37.47,37.27,37.38,150200.0
2011-09-16 09:30:00,37.42,37.76,37.4,37.6,174200.0,37.42,37.76,37.4,37.6,174200.0
2011-09-16 10:00:00,37.53,37.7,37.45,37.47,18600.0,37.53,37.7,37.45,37.47,18600.0
2011-09-16 10:30:00,37.47,37.49,37.09,37.15,72400.0,37.47,37.49,37.09,37.15,72400.0
2011-09-16 11:00:00,37.17,37.28,37.13,37.21,33800.0,37.17,37.28,37.13,37.21,33800.0
2011-09-16 11:30:00,37.18,37.32,37.16,37.29,53400.0,37.18,37.32,37.16,37.29,53400.0
2011-09-16 12:00:00,37.3,37.4,37.24,37.35,42600.0,37.3,37.4,37.24,37.35,42600.0
2011-09-16 12:30:00,37.41,37.51,37.34,37.41,27400.0,37.41,37.51,37.34,37.41,27400.0
2011-09-16 13:00:00,37.45,37.48,37.39,37.43,44800.0,37.45,37.48,37.39,37.43,44800.0
2011-09-16 13:30:00,37.41,37.47,37.33,37.37,32200.0,37.41,37.47,37.33,37.37,32200.0
2011-09-16 14:00:00,37.42,37.45,37.36,37.38,12400.0,37.42,37.45,37.36,37.38,12400.0
2011-09-16 14:30:00,37.34,37.43,37.32,37.43,20000.0,37.34,37.43,37.32,37.43,20000.0
2011-09-16 15:00:00,37.42,37.45,37.21,37.24,31200.0,37.42,37.45,37.21,37.24,31200.0
2011-09-16 15:30:00,37.26,37.39,37.21,37.35,76800.0,37.26,37.39,37.21,37.35,76800.0
2011-09-19 09:30:00,36.77,36.8,36.47,36.59,75800.0,36.77,36.8,36.47,36.59,75800.0
2011-09-19 10:00:00,36.56,36.84,36.5,36.83,63200.0,36.56,36.84,36.5,36.83,63200.0
2011-09-19 10:30:00,36.84,36.93,36.74,36.77,35200.0,36.84,36.93,36.74,36.77,35200.0
2011-09-19 11:00:00,36.79,36.84,36.67,36.77,38800.0,36.79,36.84,36.67,36.77,38800.0
2011-09-19 11:30:00,36.73,37.13,36.73,37.05,30600.0,36.73,37.13,36.73,37.05,30600.0
2011-09-19 12:00:00,37.07,37.13,36.92,36.96,17400.0,37.07,37.13,36.92,36.96,17400.0
2011-09-19 12:30:00,36.98,36.99,36.84,36.88,13600.0,36.98,36.99,36.84,36.88,13600.0
2011-09-19 13:00:00,36.86,36.93,36.81,36.88,16200.0,36.86,36.93,36.81,36.88,16200.0
2011-09-19 13:30:00,36.85,36.92,36.82,36.86,12600.0,36.85,36.92,36.82,36.86,12600.0
2011-09-19 14:00:00,36.86,36.92,36.77,36.78,15600.0,36.86,36.92,36.77,36.78,15600.0
2011-09-19 14:30:00,36.81,36.89,36.77,36.77,31800.0,36.81,36.89,36.77,36.77,31800.0
2011-09-19 15:00:00,36.77,37.19,36.77,37.1,60600.0,36.77,37.19,36.77,37.1,60600.0
2011-09-19 15:30:00,37.14,37.22,36.78,36.85,100000.0,37.14,37.22,36.78,36.85,100000.0
2011-09-20 09:30:00,37.04,37.19,36.76,36.81,25600.0,37.04,37.19,36.76,36.81,25600.0
2011-09-20 10:00:00,36.79,37.22,36.79,37.22,45200.0,36.79,37.22,36.79,37.22,45200.0
2011-09-20 10:30:00,37.22,37.56,37.19,37.47,31800.0,37.22,37.56,37.19,37.47,31800.0
2011-09-20 11:00:00,37.49,37.67,37.49,37.58,18600.0,37.49,37.67,37.49,37.58,18600.0
2011-09-20 11:30:00,37.6,37.63,37.48,37.52,27200.0,37.6,37.63,37.48,37.52,27200.0
2011-09-20 12:00:00,37.47,37.58,37.44,37.57,36200.0,37.47,37.58,37.44,37.57,36200.0
2011-09-20 12:30:00,37.58,37.6,37.46,37.52,65800.0,37.58,37.6,37.46,37.52,65800.0
2011-09-20 13:00:00,37.55,37.57,37.46,37.51,31600.0,37.55,37.57,37.46,37.51,31600.0
2011-09-20 13:30:00,37.52,37.55,37.45,37.49,31200.0,37.52,37.55,37.45,37.49,31200.0
2011-09-20 14:00:00,37.49,37.59,37.43,37.5,52200.0,37.49,37.59,37.43,37.5,52200.0
2011-09-20 14:30:00,37.49,37.57,37.47,37.5,63600.0,37.49,37.57,37.47,37.5,63600.0
2011-09-20 15:00:00,37.5,37.53,37.4,37.45,107400.0,37.5,37.53,37.4,37.45,107400.0
2011-09-20 15:30:00,37.45,37.52,37.18,37.22,209000.0,37.45,37.52,37.18,37.22,209000.0
2011-09-21 09:30:00,37.16,37.38,36.99,37.15,48800.0,37.16,37.38,36.99,37.15,48800.0
2011-09-21 10:00:00,37.27,37.27,37.04,37.24,48000.0,37.27,37.27,37.04,37.24,48000.0
2011-09-21 10:30:00,37.25,37.25,36.91,36.96,51600.0,37.25,37.25,36.91,36.96,51600.0
2011-09-21 11:00:00,36.95,37.03,36.86,36.97,47200.0,36.95,37.03,36.86,36.97,47200.0
2011-09-21 11:30:00,36.97,37.02,36.93,36.94,42400.0,36.97,37.02,36.93,36.94,42400.0
2011-09-21 12:00:00,36.98,36.99,36.8,36.85,65800.0,36.98,36.99,36.8,36.85,65800.0
2011-09-21 12:30:00,36.87,37.01,36.87,36.99,54000.0,36.87,37.01,36.87,36.99,54000.0
2011-09-21 13:00:00,37.04,37.05,36.91,36.98,43000.0,37.04,37.05,36.91,36.98,43000.0
2011-09-21 13:30:00,36.98,36.99,36.9,36.98,56200.0,36.98,36.99,36.9,36.98,56200.0
2011-09-21 14:00:00,36.93,37.36,36.75,36.93,57400.0,36.93,37.36,36.75,36.93,57400.0
2011-09-21 14:30:00,36.96,37.03,36.64,36.94,99400.0,36.96,37.03,36.64,36.94,99400.0
2011-09-21 15:00:00,36.88,37.06,36.88,36.96,93800.0,36.88,37.06,36.88,36.96,93800.0
2011-09-21 15:30:00,36.96,36.99,36.6,36.61,308400.0,36.96,36.99,36.6,36.61,308400.0
2011-09-22 09:30:00,35.51,35.87,34.58,35.85,195400.0,35.51,35.87,34.58,35.85,195400.0
2011-09-22 10:00:00,35.85,36.19,35.77,36.14,165000.0,35.85,36.19,35.77,36.14,165000.0
2011-09-22 10:30:00,36.15,36.26,36.09,36.15,68000.0,36.15,36.26,36.09,36.15,68000.0
2011-09-22 11:00:00,36.15,36.24,36.03,36.07,66200.0,36.15,36.24,36.03,36.07,66200.0
2011-09-22 11:30:00,36.12,36.3,36.05,36.1,64200.0,36.12,36.3,36.05,36.1,64200.0
2011-09-22 12:00:00,36.1,36.13,35.91,35.98,90800.0,36.1,36.13,35.91,35.98,90800.0
2011-09-22 12:30:00,35.96,36.21,35.93,36.07,46800.0,35.96,36.21,35.93,36.07,46800.0
2011-09-22 13:00:00,36.08,36.18,36.01,36.09,78800.0,36.08,36.18,36.01,36.09,78800.0
2011-09-22 13:30:00,36.1,36.19,35.89,35.93,127400.0,36.1,36.19,35.89,35.93,127400.0
2011-09-22 14:00:00,35.93,36.2,35.92,36.04,165800.0,35.93,36.2,35.92,36.04,165800.0
2011-09-22 14:30:00,36.01,36.1,35.77,35.94,78800.0,36.01,36.1,35.77,35.94,78800.0
2011-09-22 15:00:00,35.93,36.1,35.76,36.07,206000.0,35.93,36.1,35.76,36.07,206000.0
2011-09-22 15:30:00,36.07,36.23,36.01,36.11,149000.0,36.07,36.23,36.01,36.11,149000.0
2011-09-23 09:30:00,35.77,36.3,35.74,36.13,278800.0,35.77,36.3,35.74,36.13,278800.0
2011-09-23 10:00:00,36.18,36.28,35.98,36.24,101400.0,36.18,36.28,35.98,36.24,101400.0
2011-09-23 10:30:00,36.24,36.31,36.08,36.14,56600.0,36.24,36.31,36.08,36.14,56600.0
2011-09-23 11:00:00,36.14,36.41,36.13,36.38,135200.0,36.14,36.41,36.13,36.38,135200.0
2011-09-23 11:30:00,36.4,36.41,35.99,36.06,170200.0,36.4,36.41,35.99,36.06,170200.0
2011-09-23 12:00:00,36.06,36.13,35.98,36.06,69000.0,36.06,36.13,35.98,36.06,69000.0
2011-09-23 12:30:00,36.06,36.21,35.98,36.08,87800.0,36.06,36.21,35.98,36.08,87800.0
2011-09-23 13:00:00,36.03,36.29,36.02,36.22,22400.0,36.03,36.29,36.02,36.22,22400.0
2011-09-23 13:30:00,36.22,36.53,36.17,36.51,38800.0,36.22,36.53,36.17,36.51,38800.0
2011-09-23 14:00:00,36.52,36.56,36.09,36.09,70600.0,36.52,36.56,36.09,36.09,70600.0
2011-09-23 14:30:00,36.07,36.17,36.02,36.06,34000.0,36.07,36.17,36.02,36.06,34000.0
2011-09-23 15:00:00,36.09,36.29,35.99,36.27,58000.0,36.09,36.29,35.99,36.27,58000.0
2011-09-23 15:30:00,36.27,36.3,36.05,36.27,97000.0,36.27,36.3,36.05,36.27,97000.0
2011-09-26 09:30:00,36.6,36.6,36.32,36.48,117600.0,36.6,36.6,36.32,36.48,117600.0
2011-09-26 10:00:00,36.46,36.55,36.05,36.27,101000.0,36.46,36.55,36.05,36.27,101000.0
2011-09-26 10:30:00,36.24,36.35,35.99,36.29,51000.0,36.24,36.35,35.99,36.29,51000.0
2011-09-26 11:00:00,36.3,36.5,36.21,36.44,21800.0,36.3,36.5,36.21,36.44,21800.0
2011-09-26 11:30:00,36.44,36.47,36.33,36.37,40200.0,36.44,36.47,36.33,36.37,40200.0
2011-09-26 12:00:00,36.34,36.34,36.1,36.22,36200.0,36.34,36.34,36.1,36.22,36200.0
2011-09-26 12:30:00,36.2,36.22,35.92,35.99,27400.0,36.2,36.22,35.92,35.99,27400.0
2011-09-26 13:00:00,35.99,36.13,35.91,36.1,13400.0,35.99,36.13,35.91,36.1,13400.0
2011-09-26 13:30:00,36.03,36.09,35.92,36.02,23800.0,36.03,36.09,35.92,36.02,23800.0
2011-09-26 14:00:00,36.02,36.17,35.96,36.02,29200.0,36.02,36.17,35.96,36.02,29200.0
2011-09-26 14:30:00,36.02,36.19,35.98,36.17,56000.0,36.02,36.19,35.98,36.17,56000.0
2011-09-26 15:00:00,36.2,36.34,36.16,36.32,38800.0,36.2,36.34,36.16,36.32,38800.0
2011-09-26 15:30:00,36.32,36.43,36.1,36.11,205000.0,36.32,36.43,36.1,36.11,205000.0
2011-09-27 09:30:00,36.9,37.25,36.66,37.23,122200.0,36.9,37.25,36.66,37.23,122200.0
2011-09-27 10:00:00,37.23,37.52,37.21,37.5,41400.0,37.23,37.52,37.21,37.5,41400.0
2011-09-27 10:30:00,37.51,37.74,37.44,37.74,32600.0,37.51,37.74,37.44,37.74,32600.0
2011-09-27 11:00:00,37.75,37.85,37.69,37.83,17200.0,37.75,37.85,37.69,37.83,17200.0
2011-09-27 11:30:00,37.84,37.85,37.66,37.66,57000.0,37.84,37.85,37.66,37.66,57000.0
2011-09-27 12:00:00,37.63,37.77,37.63,37.71,21400.0,37.63,37.77,37.63,37.71,21400.0
2011-09-27 12:30:00,37.71,37.71,37.49,37.5,34000.0,37.71,37.71,37.49,37.5,34000.0
2011-09-27 13:00:00,37.49,37.51,37.34,37.34,45200.0,37.49,37.51,37.34,37.34,45200.0
2011-09-27 13:30:00,37.34,37.47,37.29,37.43,38400.0,37.34,37.47,37.29,37.43,38400.0
2011-09-27 14:00:00,37.44,37.52,37.38,37.42,36200.0,37.44,37.52,37.38,37.42,36200.0
2011-09-27 14:30:00,37.42,37.44,37.38,37.41,32600.0,37.42,37.44,37.38,37.41,32600.0
2011-09-27 15:00:00,37.42,37.43,37.15,37.2,44600.0,37.42,37.43,37.15,37.2,44600.0
2011-09-27 15:30:00,37.18,37.24,36.77,36.99,90200.0,37.18,37.24,36.77,36.99,90200.0
2011-09-28 09:30:00,37.14,37.55,36.82,37.27,21000.0,37.14,37.55,36.82,37.27,21000.0
2011-09-28 10:00:00,37.24,37.27,36.76,36.88,30000.0,37.24,37.27,36.76,36.88,30000.0
2011-09-28 10:30:00,36.88,36.88,36.7,36.82,11600.0,36.88,36.88,36.7,36.82,11600.0
2011-09-28 11:00:00,36.82,36.83,36.44,36.44,18600.0,36.82,36.83,36.44,36.44,18600.0
2011-09-28 11:30:00,36.43,36.57,36.34,36.55,20600.0,36.43,36.57,36.34,36.55,20600.0
2011-09-28 12:00:00,36.56,36.59,36.42,36.57,9400.0,36.56,36.59,36.42,36.57,9400.0
2011-09-28 12:30:00,36.57,36.63,36.43,36.6,10600.0,36.57,36.63,36.43,36.6,10600.0
2011-09-28 13:00:00,36.57,36.58,36.36,36.4,9800.0,36.57,36.58,36.36,36.4,9800.0
2011-09-28 13:30:00,36.34,36.34,36.16,36.18,27400.0,36.34,36.34,36.16,36.18,27400.0
2011-09-28 14:00:00,36.13,36.17,36.01,36.14,16400.0,36.13,36.17,36.01,36.14,16400.0
2011-09-28 14:30:00,36.14,36.18,36.02,36.09,18200.0,36.14,36.18,36.02,36.09,18200.0
2011-09-28 15:00:00,36.09,36.22,35.99,35.99,36400.0,36.09,36.22,35.99,35.99,36400.0
2011-09-28 15:30:00,35.98,35.98,35.51,35.58,96000.0,35.98,35.98,35.51,35.58,96000.0
2011-09-29 09:30:00,36.16,36.25,36.06,36.12,25200.0,36.16,36.25,36.06,36.12,25200.0
2011-09-29 10:00:00,36.09,36.18,35.56,35.57,35200.0,36.09,36.18,35.56,35.57,35200.0
2011-09-29 10:30:00,35.57,35.77,35.55,35.72,50600.0,35.57,35.77,35.55,35.72,50600.0
2011-09-29 11:00:00,35.72,35.94,35.72,35.93,21400.0,35.72,35.94,35.72,35.93,21400.0
2011-09-29 11:30:00,35.9,36.01,35.84,35.97,59400.0,35.9,36.01,35.84,35.97,59400.0
2011-09-29 12:00:00,36.0,36.0,35.84,35.94,11600.0,36.0,36.0,35.84,35.94,11600.0
2011-09-29 12:30:00,35.94,35.97,35.79,35.91,10400.0,35.94,35.97,35.79,35.91,10400.0
2011-09-29 13:00:00,35.87,35.97,35.77,35.77,19600.0,35.87,35.97,35.77,35.77,19600.0
2011-09-29 13:30:00,35.77,35.77,35.35,35.43,22800.0,35.77,35.77,35.35,35.43,22800.0
2011-09-29 14:00:00,35.43,35.43,35.1,35.27,19000.0,35.43,35.43,35.1,35.27,19000.0
2011-09-29 14:30:00,35.18,35.23,34.93,35.12,91400.0,35.18,35.23,34.93,35.12,91400.0
2011-09-29 15:00:00,35.12,35.31,34.9,35.22,70400.0,35.12,35.31,34.9,35.22,70400.0
2011-09-29 15:30:00,35.24,35.66,35.21,35.66,79400.0,35.24,35.66,35.21,35.66,79400.0
2011-09-30 09:30:00,35.14,35.53,34.83,34.85,39000.0,35.14,35.53,34.83,34.85,39000.0
2011-09-30 10:00:00,34.87,35.44,34.8,35.26,57200.0,34.87,35.44,34.8,35.26,57200.0
2011-09-30 10:30:00,35.28,35.32,35.01,35.07,31600.0,35.28,35.32,35.01,35.07,31600.0
2011-09-30 11:00:00,35.1,35.6,35.1,35.38,61400.0,35.1,35.6,35.1,35.38,61400.0
2011-09-30 11:30:00,35.39,35.6,35.3,35.43,73800.0,35.39,35.6,35.3,35.43,73800.0
2011-09-30 12:00:00,35.42,35.55,35.41,35.54,27200.0,35.42,35.55,35.41,35.54,27200.0
2011-09-30 12:30:00,35.53,35.53,35.33,35.33,20400.0,35.53,35.53,35.33,35.33,20400.0
2011-09-30 13:00:00,35.33,35.43,35.24,35.35,18400.0,35.33,35.43,35.24,35.35,18400.0
2011-09-30 13:30:00,35.36,35.46,35.23,35.24,27400.0,35.36,35.46,35.23,35.24,27400.0
2011-09-30 14:00:00,35.22,35.23,34.92,34.96,30400.0,35.22,35.23,34.92,34.96,30400.0
2011-09-30 14:30:00,34.97,35.13,34.94,35.04,57000.0,34.97,35.13,34.94,35.04,57000.0
2011-09-30 15:00:00,35.02,35.19,34.94,35.05,64400.0,35.02,35.19,34.94,35.05,64400.0
2011-09-30 15:30:00,35.03,35.06,34.46,34.49,163200.0,35.03,35.06,34.46,34.49,163200.0
2011-10-03 09:30:00,34.31,34.71,34.19,34.29,57400.0,34.31,34.71,34.19,34.29,57400.0
2011-10-03 10:00:00,34.29,35.05,34.29,34.58,36800.0,34.29,35.05,34.29,34.58,36800.0
2011-10-03 10:30:00,34.6,34.63,34.34,34.59,28400.0,34.6,34.63,34.34,34.59,28400.0
2011-10-03 11:00:00,34.55,34.74,34.44,34.63,21000.0,34.55,34.74,34.44,34.63,21000.0
2011-10-03 11:30:00,34.58,34.71,34.42,34.42,25200.0,34.58,34.71,34.42,34.42,25200.0
2011-10-03 12:00:00,34.45,34.45,34.02,34.02,38400.0,34.45,34.45,34.02,34.02,38400.0
2011-10-03 12:30:00,34.01,34.07,33.71,33.74,33600.0,34.01,34.07,33.71,33.74,33600.0
2011-10-03 13:00:00,33.77,33.77,33.37,33.48,37400.0,33.77,33.77,33.37,33.48,37400.0
2011-10-03 13:30:00,33.48,33.5,33.29,33.42,60200.0,33.48,33.5,33.29,33.42,60200.0
2011-10-03 14:00:00,33.42,33.43,33.1,33.13,54600.0,33.42,33.43,33.1,33.13,54600.0
2011-10-03 14:30:00,33.16,33.24,33.05,33.24,46400.0,33.16,33.24,33.05,33.24,46400.0
2011-10-03 15:00:00,33.24,33.37,33.13,33.17,95800.0,33.24,33.37,33.13,33.17,95800.0
2011-10-03 15:30:00,33.15,33.39,33.03,33.07,162000.0,33.15,33.39,33.03,33.07,162000.0
2011-10-04 09:30:00,32.68,33.07,31.92,32.29,154600.0,32.68,33.07,31.92,32.29,154600.0
2011-10-04 10:00:00,32.3,32.79,32.22,32.71,123600.0,32.3,32.79,32.22,32.71,123600.0
2011-10-04 10:30:00,32.67,33.37,32.67,33.35,79800.0,32.67,33.37,32.67,33.35,79800.0
2011-10-04 11:00:00,33.35,33.58,33.22,33.24,51000.0,33.35,33.58,33.22,33.24,51000.0
2011-10-04 11:30:00,33.24,33.57,33.17,33.41,50800.0,33.24,33.57,33.17,33.41,50800.0
2011-10-04 12:00:00,33.42,33.52,33.27,33.27,109800.0,33.42,33.52,33.27,33.27,109800.0
2011-10-04 12:30:00,33.27,33.48,33.26,33.27,23000.0,33.27,33.48,33.26,33.27,23000.0
2011-10-04 13:00:00,33.3,33.33,33.05,33.24,20800.0,33.3,33.33,33.05,33.24,20800.0
2011-10-04 13:30:00,33.24,33.37,33.01,33.04,49200.0,33.24,33.37,33.01,33.04,49200.0
2011-10-04 14:00:00,33.07,33.19,32.72,33.01,59200.0,33.07,33.19,32.72,33.01,59200.0
2011-10-04 14:30:00,33.01,33.1,32.59,32.63,110000.0,33.01,33.1,32.59,32.63,110000.0
2011-10-04 15:00:00,32.6,32.78,32.4,32.69,148400.0,32.6,32.78,32.4,32.69,148400.0
2011-10-04 15:30:00,32.69,33.51,32.68,33.48,262800.0,32.69,33.51,32.68,33.48,262800.0
2011-10-05 09:30:00,33.52,33.52,32.82,32.87,88000.0,33.52,33.52,32.82,32.87,88000.0
2011-10-05 10:00:00,32.85,33.35,32.85,33.27,65000.0,32.85,33.35,32.85,33.27,65000.0
2011-10-05 10:30:00,33.31,33.77,33.3,33.77,39000.0,33.31,33.77,33.3,33.77,39000.0
2011-10-05 11:00:00,33.76,33.99,33.76,33.97,41400.0,33.76,33.99,33.76,33.97,41400.0
2011-10-05 11:30:00,33.96,34.21,33.94,34.13,36200.0,33.96,34.21,33.94,34.13,36200.0
2011-10-05 12:00:00,34.13,34.16,33.95,33.95,41800.0,34.13,34.16,33.95,33.95,41800.0
2011-10-05 12:30:00,33.96,34.0,33.93,34.0,52600.0,33.96,34.0,33.93,34.0,52600.0
2011-10-05 13:00:00,34.01,34.06,33.93,33.99,37800.0,34.01,34.06,33.93,33.99,37800.0
2011-10-05 13:30:00,33.99,34.02,33.93,34.01,33400.0,33.99,34.02,33.93,34.01,33400.0
2011-10-05 14:00:00,34.01,34.06,33.88,34.03,49600.0,34.01,34.06,33.88,34.03,49600.0
2011-10-05 14:30:00,34.04,34.27,33.89,34.15,65800.0,34.04,34.27,33.89,34.15,65800.0
2011-10-05 15:00:00,34.16,34.21,33.99,34.07,95800.0,34.16,34.21,33.99,34.07,95800.0
2011-10-05 15:30:00,34.09,34.38,34.07,34.27,125000.0,34.09,34.38,34.07,34.27,125000.0
2011-10-06 09:30:00,34.22,34.47,33.97,34.21,37800.0,34.22,34.47,33.97,34.21,37800.0
2011-10-06 10:00:00,34.18,34.44,34.03,34.29,32000.0,34.18,34.44,34.03,34.29,32000.0
2011-10-06 10:30:00,34.32,34.46,34.25,34.27,21000.0,34.32,34.46,34.25,34.27,21000.0
2011-10-06 11:00:00,34.3,34.45,34.21,34.37,61400.0,34.3,34.45,34.21,34.37,61400.0
2011-10-06 11:30:00,34.4,34.56,34.38,34.55,19600.0,34.4,34.56,34.38,34.55,19600.0
2011-10-06 12:00:00,34.55,34.74,34.55,34.72,18400.0,34.55,34.74,34.55,34.72,18400.0
2011-10-06 12:30:00,34.73,34.79,34.63,34.69,17600.0,34.73,34.79,34.63,34.69,17600.0
2011-10-06 13:00:00,34.71,34.77,34.59,34.61,18600.0,34.71,34.77,34.59,34.61,18600.0
2011-10-06 13:30:00,34.62,34.8,34.59,34.7,23400.0,34.62,34.8,34.59,34.7,23400.0
2011-10-06 14:00:00,34.73,34.97,34.68,34.92,23400.0,34.73,34.97,34.68,34.92,23400.0
2011-10-06 14:30:00,34.92,34.94,34.81,34.94,21200.0,34.92,34.94,34.81,34.94,21200.0
2011-10-06 15:00:00,34.93,34.93,34.8,34.82,52000.0,34.93,34.93,34.8,34.82,52000.0
2011-10-06 15:30:00,34.81,34.99,34.8,34.92,78600.0,34.81,34.99,34.8,34.92,78600.0
2011-10-07 09:30:00,35.02,35.02,34.63,34.74,52600.0,35.02,35.02,34.63,34.74,52600.0
2011-10-07 10:00:00,34.75,34.99,34.69,34.94,28800.0,34.75,34.99,34.69,34.94,28800.0
2011-10-07 10:30:00,34.91,35.05,34.84,34.88,68000.0,34.91,35.05,34.84,34.88,68000.0
2011-10-07 11:00:00,34.88,34.94,34.7,34.92,23000.0,34.88,34.94,34.7,34.92,23000.0
2011-10-07 11:30:00,34.93,35.14,34.85,35.08,24000.0,34.93,35.14,34.85,35.08,24000.0
2011-10-07 12:00:00,35.12,35.18,34.97,35.13,69800.0,35.12,35.18,34.97,35.13,69800.0
2011-10-07 12:30:00,35.12,35.12,34.77,34.82,27200.0,35.12,35.12,34.77,34.82,27200.0
2011-10-07 13:00:00,34.82,34.97,34.74,34.83,31800.0,34.82,34.97,34.74,34.83,31800.0
2011-10-07 13:30:00,34.81,34.99,34.74,34.96,22200.0,34.81,34.99,34.74,34.96,22200.0
2011-10-07 14:00:00,34.96,35.17,34.92,35.04,19000.0,34.96,35.17,34.92,35.04,19000.0
2011-10-07 14:30:00,34.99,35.2,34.97,35.1,20400.0,34.99,35.2,34.97,35.1,20400.0
2011-10-07 15:00:00,35.05,35.31,34.97,35.3,60400.0,35.05,35.31,34.97,35.3,60400.0
2011-10-07 15:30:00,35.31,35.34,34.76,34.8,72600.0,35.31,35.34,34.76,34.8,72600.0
2011-10-10 09:30:00,35.29,35.37,35.01,35.09,56800.0,35.29,35.37,35.01,35.09,56800.0
2011-10-10 10:00:00,35.1,35.15,35.04,35.13,113800.0,35.1,35.15,35.04,35.13,113800.0
2011-10-10 10:30:00,35.13,35.64,35.13,35.63,72600.0,35.13,35.64,35.13,35.63,72600.0
2011-10-10 11:00:00,35.6,35.63,35.53,35.63,16600.0,35.6,35.63,35.53,35.63,16600.0
2011-10-10 11:30:00,35.65,35.76,35.63,35.74,17800.0,35.65,35.76,35.63,35.74,17800.0
2011-10-10 12:00:00,35.74,35.8,35.63,35.74,15400.0,35.74,35.8,35.63,35.74,15400.0
2011-10-10 12:30:00,35.82,35.85,35.77,35.82,14600.0,35.82,35.85,35.77,35.82,14600.0
2011-10-10 13:00:00,35.82,35.97,35.82,35.87,15400.0,35.82,35.97,35.82,35.87,15400.0
2011-10-10 13:30:00,35.87,36.02,35.81,36.01,24000.0,35.87,36.02,35.81,36.01,24000.0
2011-10-10 14:00:00,35.98,36.01,35.92,35.95,40400.0,35.98,36.01,35.92,35.95,40400.0
2011-10-10 14:30:00,35.96,35.98,35.76,35.8,19000.0,35.96,35.98,35.76,35.8,19000.0
2011-10-10 15:00:00,35.8,35.8,35.41,35.55,38000.0,35.8,35.8,35.41,35.55,38000.0
2011-10-10 15:30:00,35.52,35.77,35.43,35.77,59000.0,35.52,35.77,35.43,35.77,59000.0
2011-10-11 09:30:00,35.56,35.88,35.48,35.88,42800.0,35.56,35.88,35.48,35.88,42800.0
2011-10-11 10:00:00,35.86,35.98,35.79,35.9,35600.0,35.86,35.98,35.79,35.9,35600.0
2011-10-11 10:30:00,35.94,36.07,35.92,35.94,11000.0,35.94,36.07,35.92,35.94,11000.0
2011-10-11 11:00:00,35.94,35.94,35.73,35.76,10200.0,35.94,35.94,35.73,35.76,10200.0
2011-10-11 11:30:00,35.76,35.85,35.76,35.84,8000.0,35.76,35.85,35.76,35.84,8000.0
2011-10-11 12:00:00,35.84,35.92,35.76,35.89,10000.0,35.84,35.92,35.76,35.89,10000.0
2011-10-11 12:30:00,35.89,35.89,35.65,35.73,10600.0,35.89,35.89,35.65,35.73,10600.0
2011-10-11 13:00:00,35.76,35.76,35.52,35.73,16600.0,35.76,35.76,35.52,35.73,16600.0
2011-10-11 13:30:00,35.74,35.8,35.67,35.79,18000.0,35.74,35.8,35.67,35.79,18000.0
2011-10-11 14:00:00,35.81,35.87,35.77,35.8,20800.0,35.81,35.87,35.77,35.8,20800.0
2011-10-11 14:30:00,35.81,35.88,35.77,35.88,15800.0,35.81,35.88,35.77,35.88,15800.0
2011-10-11 15:00:00,35.86,35.95,35.72,35.72,28800.0,35.86,35.95,35.72,35.72,28800.0
2011-10-11 15:30:00,35.73,35.87,35.65,35.74,44600.0,35.73,35.87,35.65,35.74,44600.0
2011-10-12 09:30:00,35.87,36.24,35.8,36.09,33400.0,35.87,36.24,35.8,36.09,33400.0
2011-10-12 10:00:00,36.16,36.41,36.05,36.39,20400.0,36.16,36.41,36.05,36.39,20400.0
2011-10-12 10:30:00,36.39,36.56,36.23,36.26,25400.0,36.39,36.56,36.23,36.26,25400.0
2011-10-12 11:00:00,36.26,36.27,36.13,36.17,22200.0,36.26,36.27,36.13,36.17,22200.0
2011-10-12 11:30:00,36.15,36.19,36.01,36.03,18800.0,36.15,36.19,36.01,36.03,18800.0
2011-10-12 12:00:00,36.03,36.25,36.03,36.24,36200.0,36.03,36.25,36.03,36.24,36200.0
2011-10-12 12:30:00,36.24,36.3,36.2,36.28,17000.0,36.24,36.3,36.2,36.28,17000.0
2011-10-12 13:00:00,36.26,36.35,36.26,36.31,12200.0,36.26,36.35,36.26,36.31,12200.0
2011-10-12 13:30:00,36.32,36.38,36.24,36.27,12800.0,36.32,36.38,36.24,36.27,12800.0
2011-10-12 14:00:00,36.27,36.47,36.26,36.4,23200.0,36.27,36.47,36.26,36.4,23200.0
2011-10-12 14:30:00,36.38,36.44,36.07,36.08,42800.0,36.38,36.44,36.07,36.08,42800.0
2011-10-12 15:00:00,36.09,36.18,35.98,36.05,55000.0,36.09,36.18,35.98,36.05,55000.0
2011-10-12 15:30:00,36.05,36.1,35.84,35.9,83800.0,36.05,36.1,35.84,35.9,83800.0
2011-10-13 09:30:00,35.62,35.82,35.51,35.67,31200.0,35.62,35.82,35.51,35.67,31200.0
2011-10-13 10:00:00,35.62,35.73,35.56,35.73,33800.0,35.62,35.73,35.56,35.73,33800.0
2011-10-13 10:30:00,35.72,35.85,35.71,35.81,39000.0,35.72,35.85,35.71,35.81,39000.0
2011-10-13 11:00:00,35.8,35.85,35.66,35.72,99200.0,35.8,35.85,35.66,35.72,99200.0
2011-10-13 11:30:00,35.73,35.83,35.71,35.82,28400.0,35.73,35.83,35.71,35.82,28400.0
2011-10-13 12:00:00,35.81,35.87,35.81,35.82,15000.0,35.81,35.87,35.81,35.82,15000.0
2011-10-13 12:30:00,35.82,35.84,35.73,35.8,16400.0,35.82,35.84,35.73,35.8,16400.0
2011-10-13 13:00:00,35.82,35.92,35.76,35.89,32200.0,35.82,35.92,35.76,35.89,32200.0
2011-10-13 13:30:00,35.91,35.95,35.85,35.88,24400.0,35.91,35.95,35.85,35.88,24400.0
2011-10-13 14:00:00,35.88,35.99,35.86,35.95,28000.0,35.88,35.99,35.86,35.95,28000.0
2011-10-13 14:30:00,35.94,36.04,35.87,36.0,32400.0,35.94,36.04,35.87,36.0,32400.0
2011-10-13 15:00:00,36.0,36.07,35.94,35.96,42000.0,36.0,36.07,35.94,35.96,42000.0
2011-10-13 15:30:00,35.96,36.06,35.9,36.01,74200.0,35.96,36.06,35.9,36.01,74200.0
2011-10-14 09:30:00,36.34,36.42,36.15,36.22,48000.0,36.34,36.42,36.15,36.22,48000.0
2011-10-14 10:00:00,36.24,36.26,36.11,36.11,12600.0,36.24,36.26,36.11,36.11,12600.0
2011-10-14 10:30:00,36.1,36.15,36.06,36.08,13400.0,36.1,36.15,36.06,36.08,13400.0
2011-10-14 11:00:00,36.08,36.08,35.93,35.98,18800.0,36.08,36.08,35.93,35.98,18800.0
2011-10-14 11:30:00,35.96,36.03,35.93,35.95,27000.0,35.96,36.03,35.93,35.95,27000.0
2011-10-14 12:00:00,35.95,35.98,35.94,35.97,19200.0,35.95,35.98,35.94,35.97,19200.0
2011-10-14 12:30:00,35.96,36.03,35.92,36.02,26400.0,35.96,36.03,35.92,36.02,26400.0
2011-10-14 13:00:00,36.02,36.02,35.97,35.99,12800.0,36.02,36.02,35.97,35.99,12800.0
2011-10-14 13:30:00,35.98,36.04,35.96,35.99,21600.0,35.98,36.04,35.96,35.99,21600.0
2011-10-14 14:00:00,35.99,36.02,35.97,36.01,15600.0,35.99,36.02,35.97,36.01,15600.0
2011-10-14 14:30:00,36.01,36.05,35.96,36.02,18200.0,36.01,36.05,35.96,36.02,18200.0
2011-10-14 15:00:00,36.02,36.06,35.98,36.04,27000.0,36.02,36.06,35.98,36.04,27000.0
2011-10-14 15:30:00,36.03,36.09,35.92,36.02,62200.0,36.03,36.09,35.92,36.02,62200.0
2011-10-17 09:30:00,35.88,35.88,35.59,35.63,21800.0,35.88,35.88,35.59,35.63,21800.0
2011-10-17 10:00:00,35.64,35.69,35.41,35.41,16200.0,35.64,35.69,35.41,35.41,16200.0
2011-10-17 10:30:00,35.41,35.45,35.23,35.23,22000.0,35.41,35.45,35.23,35.23,22000.0
2011-10-17 11:00:00,35.22,35.26,35.17,35.24,44200.0,35.22,35.26,35.17,35.24,44200.0
2011-10-17 11:30:00,35.25,35.27,34.98,34.98,16800.0,35.25,35.27,34.98,34.98,16800.0
2011-10-17 12:00:00,34.99,35.16,34.98,35.1,13600.0,34.99,35.16,34.98,35.1,13600.0
2011-10-17 12:30:00,35.1,35.15,34.98,34.99,15400.0,35.1,35.15,34.98,34.99,15400.0
2011-10-17 13:00:00,34.98,35.0,34.93,34.99,17400.0,34.98,35.0,34.93,34.99,17400.0
2011-10-17 13:30:00,34.98,35.05,34.96,34.98,44800.0,34.98,35.05,34.96,34.98,44800.0
2011-10-17 14:00:00,34.99,35.02,34.92,34.94,26800.0,34.99,35.02,34.92,34.94,26800.0
2011-10-17 14:30:00,34.94,34.94,34.84,34.94,17800.0,34.94,34.94,34.84,34.94,17800.0
2011-10-17 15:00:00,34.92,34.98,34.88,34.91,46400.0,34.92,34.98,34.88,34.91,46400.0
2011-10-17 15:30:00,34.91,34.97,34.69,34.81,138000.0,34.91,34.97,34.69,34.81,138000.0
2011-10-18 09:30:00,34.95,35.03,34.5,34.54,38800.0,34.95,35.03,34.5,34.54,38800.0
2011-10-18 10:00:00,34.58,34.84,34.54,34.73,30600.0,34.58,34.84,34.54,34.73,30600.0
2011-10-18 10:30:00,34.77,34.88,34.74,34.85,37600.0,34.77,34.88,34.74,34.85,37600.0
2011-10-18 11:00:00,34.85,35.0,34.83,34.91,59000.0,34.85,35.0,34.83,34.91,59000.0
2011-10-18 11:30:00,34.95,35.13,34.92,35.12,44000.0,34.95,35.13,34.92,35.12,44000.0
2011-10-18 12:00:00,35.09,35.12,34.99,35.04,16000.0,35.09,35.12,34.99,35.04,16000.0
2011-10-18 12:30:00,35.04,35.27,35.04,35.24,36000.0,35.04,35.27,35.04,35.24,36000.0
2011-10-18 13:00:00,35.24,35.24,35.02,35.11,14200.0,35.24,35.24,35.02,35.11,14200.0
2011-10-18 13:30:00,35.09,35.2,35.05,35.12,57600.0,35.09,35.2,35.05,35.12,57600.0
2011-10-18 14:00:00,35.12,35.18,35.09,35.13,53400.0,35.12,35.18,35.09,35.13,53400.0
2011-10-18 14:30:00,35.13,35.16,35.04,35.08,35000.0,35.13,35.16,35.04,35.08,35000.0
2011-10-18 15:00:00,35.06,35.54,35.06,35.29,45400.0,35.06,35.54,35.06,35.29,45400.0
2011-10-18 15:30:00,35.27,35.35,35.12,35.22,80200.0,35.27,35.35,35.12,35.22,80200.0
2011-10-19 09:30:00,35.25,35.48,35.15,35.27,18800.0,35.25,35.48,35.15,35.27,18800.0
2011-10-19 10:00:00,35.39,35.53,35.31,35.52,18200.0,35.39,35.53,35.31,35.52,18200.0
2011-10-19 10:30:00,35.51,35.66,35.42,35.63,28600.0,35.51,35.66,35.42,35.63,28600.0
2011-10-19 11:00:00,35.61,35.75,35.54,35.74,29800.0,35.61,35.75,35.54,35.74,29800.0
2011-10-19 11:30:00,35.74,35.81,35.68,35.77,52800.0,35.74,35.81,35.68,35.77,52800.0
2011-10-19 12:00:00,35.77,35.87,35.73,35.85,39200.0,35.77,35.87,35.73,35.85,39200.0
2011-10-19 12:30:00,35.85,35.95,35.8,35.87,23200.0,35.85,35.95,35.8,35.87,23200.0
2011-10-19 13:00:00,35.86,35.98,35.85,35.94,33400.0,35.86,35.98,35.85,35.94,33400.0
2011-10-19 13:30:00,35.94,35.96,35.67,35.77,31200.0,35.94,35.96,35.67,35.77,31200.0
2011-10-19 14:00:00,35.78,35.81,35.41,35.42,44600.0,35.78,35.81,35.41,35.42,44600.0
2011-10-19 14:30:00,35.41,35.52,35.29,35.45,37800.0,35.41,35.52,35.29,35.45,37800.0
2011-10-19 15:00:00,35.49,35.57,35.38,35.51,86000.0,35.49,35.57,35.38,35.51,86000.0
2011-10-19 15:30:00,35.51,35.63,35.42,35.58,197800.0,35.51,35.63,35.42,35.58,197800.0
2011-10-20 09:30:00,35.65,35.71,35.32,35.59,60800.0,35.65,35.71,35.32,35.59,60800.0
2011-10-20 10:00:00,35.62,35.82,35.49,35.75,55800.0,35.62,35.82,35.49,35.75,55800.0
2011-10-20 10:30:00,35.72,35.76,35.57,35.65,61600.0,35.72,35.76,35.57,35.65,61600.0
2011-10-20 11:00:00,35.61,35.66,35.5,35.62,73400.0,35.61,35.66,35.5,35.62,73400.0
2011-10-20 11:30:00,35.63,35.75,35.6,35.67,60400.0,35.63,35.75,35.6,35.67,60400.0
2011-10-20 12:00:00,35.65,35.68,35.41,35.49,51200.0,35.65,35.68,35.41,35.49,51200.0
2011-10-20 12:30:00,35.49,35.67,35.46,35.67,72600.0,35.49,35.67,35.46,35.67,72600.0
2011-10-20 13:00:00,35.65,35.97,35.65,35.83,55400.0,35.65,35.97,35.65,35.83,55400.0
2011-10-20 13:30:00,35.85,35.99,35.74,35.98,72400.0,35.85,35.99,35.74,35.98,72400.0
2011-10-20 14:00:00,35.94,36.08,35.94,36.0,134400.0,35.94,36.08,35.94,36.0,134400.0
2011-10-20 14:30:00,36.02,36.24,36.01,36.22,123600.0,36.02,36.24,36.01,36.22,123600.0
2011-10-20 15:00:00,36.21,36.24,36.05,36.12,139000.0,36.21,36.24,36.05,36.12,139000.0
2011-10-20 15:30:00,36.11,36.49,36.1,36.47,314600.0,36.11,36.49,36.1,36.47,314600.0
2011-10-21 09:30:00,36.76,38.23,35.1,35.94,399400.0,36.76,38.23,35.1,35.94,399400.0
2011-10-21 10:00:00,35.93,36.75,35.92,36.48,283200.0,35.93,36.75,35.92,36.48,283200.0
2011-10-21 10:30:00,36.49,36.87,36.49,36.79,92600.0,36.49,36.87,36.49,36.79,92600.0
2011-10-21 11:00:00,36.79,37.03,36.75,36.82,131400.0,36.79,37.03,36.75,36.82,131400.0
2011-10-21 11:30:00,36.82,36.88,36.52,36.6,104200.0,36.82,36.88,36.52,36.6,104200.0
2011-10-21 12:00:00,36.64,36.87,36.62,36.69,92400.0,36.64,36.87,36.62,36.69,92400.0
2011-10-21 12:30:00,36.7,36.87,36.63,36.63,96400.0,36.7,36.87,36.63,36.63,96400.0
2011-10-21 13:00:00,36.63,36.88,36.63,36.7,226200.0,36.63,36.88,36.63,36.7,226200.0
2011-10-21 13:30:00,36.7,36.74,36.62,36.65,57200.0,36.7,36.74,36.62,36.65,57200.0
2011-10-21 14:00:00,36.65,36.8,36.65,36.73,59000.0,36.65,36.8,36.65,36.73,59000.0
2011-10-21 14:30:00,36.71,36.85,36.67,36.68,255600.0,36.71,36.85,36.67,36.68,255600.0
2011-10-21 15:00:00,36.7,36.77,36.56,36.62,60600.0,36.7,36.77,36.56,36.62,60600.0
2011-10-21 15:30:00,36.6,36.95,36.6,36.83,199400.0,36.6,36.95,36.6,36.83,199400.0
2011-10-24 09:30:00,37.15,37.3,36.71,37.18,40600.0,37.15,37.3,36.71,37.18,40600.0
2011-10-24 10:00:00,37.2,37.5,37.17,37.47,35600.0,37.2,37.5,37.17,37.47,35600.0
2011-10-24 10:30:00,37.49,37.52,37.47,37.49,82000.0,37.49,37.52,37.47,37.49,82000.0
2011-10-24 11:00:00,37.49,37.51,37.43,37.48,33800.0,37.49,37.51,37.43,37.48,33800.0
2011-10-24 11:30:00,37.48,37.65,37.48,37.6,48600.0,37.48,37.65,37.48,37.6,48600.0
2011-10-24 12:00:00,37.6,37.66,37.59,37.6,18200.0,37.6,37.66,37.59,37.6,18200.0
2011-10-24 12:30:00,37.6,37.6,37.52,37.52,24600.0,37.6,37.6,37.52,37.52,24600.0
2011-10-24 13:00:00,37.52,37.57,37.49,37.5,31200.0,37.52,37.57,37.49,37.5,31200.0
2011-10-24 13:30:00,37.49,37.66,37.48,37.52,65000.0,37.49,37.66,37.48,37.52,65000.0
2011-10-24 14:00:00,37.52,37.65,37.5,37.65,35000.0,37.52,37.65,37.5,37.65,35000.0
2011-10-24 14:30:00,37.63,37.71,37.57,37.71,65800.0,37.63,37.71,37.57,37.71,65800.0
2011-10-24 15:00:00,37.72,37.74,37.53,37.53,45200.0,37.72,37.74,37.53,37.53,45200.0
2011-10-24 15:30:00,37.55,37.63,37.47,37.63,111000.0,37.55,37.63,37.47,37.63,111000.0
2011-10-25 09:30:00,37.39,37.68,37.08,37.62,85400.0,37.39,37.68,37.08,37.62,85400.0
2011-10-25 10:00:00,37.58,37.62,37.34,37.54,60800.0,37.58,37.62,37.34,37.54,60800.0
2011-10-25 10:30:00,37.54,37.67,37.47,37.49,16800.0,37.54,37.67,37.47,37.49,16800.0
2011-10-25 11:00:00,37.49,37.51,37.37,37.48,30600.0,37.49,37.51,37.37,37.48,30600.0
2011-10-25 11:30:00,37.47,37.49,37.38,37.45,23000.0,37.47,37.49,37.38,37.45,23000.0
2011-10-25 12:00:00,37.45,37.52,37.38,37.46,29400.0,37.45,37.52,37.38,37.46,29400.0
2011-10-25 12:30:00,37.45,37.47,37.25,37.25,20800.0,37.45,37.47,37.25,37.25,20800.0
2011-10-25 13:00:00,37.25,37.29,37.21,37.21,31600.0,37.25,37.29,37.21,37.21,31600.0
2011-10-25 13:30:00,37.2,37.21,37.14,37.16,32400.0,37.2,37.21,37.14,37.16,32400.0
2011-10-25 14:00:00,37.16,37.16,36.63,36.64,79200.0,37.16,37.16,36.63,36.64,79200.0
2011-10-25 14:30:00,36.66,36.68,36.51,36.68,98600.0,36.66,36.68,36.51,36.68,98600.0
2011-10-25 15:00:00,36.7,36.78,36.38,36.49,140600.0,36.7,36.78,36.38,36.49,140600.0
2011-10-25 15:30:00,36.49,36.59,36.27,36.36,177800.0,36.49,36.59,36.27,36.36,177800.0
2011-10-26 09:30:00,36.98,37.23,36.62,36.68,73400.0,36.98,37.23,36.62,36.68,73400.0
2011-10-26 10:00:00,36.71,36.71,36.38,36.49,44000.0,36.71,36.71,36.38,36.49,44000.0
2011-10-26 10:30:00,36.49,36.52,36.03,36.05,25200.0,36.49,36.52,36.03,36.05,25200.0
2011-10-26 11:00:00,36.05,36.21,36.05,36.15,33600.0,36.05,36.21,36.05,36.15,33600.0
2011-10-26 11:30:00,36.13,36.18,36.1,36.13,47400.0,36.13,36.18,36.1,36.13,47400.0
2011-10-26 12:00:00,36.13,36.19,36.08,36.15,44800.0,36.13,36.19,36.08,36.15,44800.0
2011-10-26 12:30:00,36.15,36.16,36.1,36.11,23400.0,36.15,36.16,36.1,36.11,23400.0
2011-10-26 13:00:00,36.11,36.11,36.02,36.05,35800.0,36.11,36.11,36.02,36.05,35800.0
2011-10-26 13:30:00,36.05,36.26,36.05,36.19,71200.0,36.05,36.26,36.05,36.19,71200.0
2011-10-26 14:00:00,36.2,36.35,36.17,36.17,109600.0,36.2,36.35,36.17,36.17,109600.0
2011-10-26 14:30:00,36.17,36.21,36.12,36.17,43400.0,36.17,36.21,36.12,36.17,43400.0
2011-10-26 15:00:00,36.17,36.23,36.15,36.21,47600.0,36.17,36.23,36.15,36.21,47600.0
2011-10-26 15:30:00,36.21,36.23,35.85,35.92,157000.0,36.21,36.23,35.85,35.92,157000.0
2011-10-27 09:30:00,36.65,37.09,36.46,36.46,60800.0,36.65,37.09,36.46,36.46,60800.0
2011-10-27 10:00:00,36.43,36.6,36.4,36.51,50200.0,36.43,36.6,36.4,36.51,50200.0
2011-10-27 10:30:00,36.51,36.57,36.47,36.53,32200.0,36.51,36.57,36.47,36.53,32200.0
2011-10-27 11:00:00,36.54,36.62,36.5,36.56,28400.0,36.54,36.62,36.5,36.56,28400.0
2011-10-27 11:30:00,36.55,36.85,36.54,36.84,25800.0,36.55,36.85,36.54,36.84,25800.0
2011-10-27 12:00:00,36.85,37.14,36.84,37.05,99600.0,36.85,37.14,36.84,37.05,99600.0
2011-10-27 12:30:00,37.05,37.12,37.03,37.1,23200.0,37.05,37.12,37.03,37.1,23200.0
2011-10-27 13:00:00,37.1,37.4,36.99,37.05,144600.0,37.1,37.4,36.99,37.05,144600.0
2011-10-27 13:30:00,37.04,37.25,37.03,37.18,22200.0,37.04,37.25,37.03,37.18,22200.0
2011-10-27 14:00:00,37.2,37.29,37.08,37.23,29400.0,37.2,37.29,37.08,37.23,29400.0
2011-10-27 14:30:00,37.22,37.38,37.15,37.29,70600.0,37.22,37.38,37.15,37.29,70600.0
2011-10-27 15:00:00,37.29,37.38,37.29,37.32,85800.0,37.29,37.38,37.29,37.32,85800.0
2011-10-27 15:30:00,37.33,37.37,36.99,37.0,258400.0,37.33,37.37,36.99,37.0,258400.0
2011-10-28 09:30:00,36.96,37.42,36.77,37.16,63800.0,36.96,37.42,36.77,37.16,63800.0
2011-10-28 10:00:00,37.16,37.17,37.02,37.08,29600.0,37.16,37.17,37.02,37.08,29600.0
2011-10-28 10:30:00,37.07,37.1,36.94,37.01,20000.0,37.07,37.1,36.94,37.01,20000.0
2011-10-28 11:00:00,37.01,37.09,36.97,37.01,50200.0,37.01,37.09,36.97,37.01,50200.0
2011-10-28 11:30:00,37.06,37.15,37.06,37.13,74000.0,37.06,37.15,37.06,37.13,74000.0
2011-10-28 12:00:00,37.13,37.14,37.06,37.1,22000.0,37.13,37.14,37.06,37.1,22000.0
2011-10-28 12:30:00,37.09,37.16,37.07,37.16,18000.0,37.09,37.16,37.07,37.16,18000.0
2011-10-28 13:00:00,37.14,37.14,37.05,37.1,20000.0,37.14,37.14,37.05,37.1,20000.0
2011-10-28 13:30:00,37.1,37.17,37.08,37.08,23200.0,37.1,37.17,37.08,37.08,23200.0
2011-10-28 14:00:00,37.08,37.12,36.99,37.05,53400.0,37.08,37.12,36.99,37.05,53400.0
2011-10-28 14:30:00,37.04,37.04,36.93,36.96,31600.0,37.04,37.04,36.93,36.96,31600.0
2011-10-28 15:00:00,36.97,37.07,36.96,37.03,88800.0,36.97,37.07,36.96,37.03,88800.0
2011-10-28 15:30:00,37.03,37.1,36.95,37.02,154200.0,37.03,37.1,36.95,37.02,154200.0
2011-10-31 09:30:00,36.69,36.69,36.05,36.33,34400.0,36.69,36.69,36.05,36.33,34400.0
2011-10-31 10:00:00,36.33,36.42,36.25,36.38,18400.0,36.33,36.42,36.25,36.38,18400.0
2011-10-31 10:30:00,36.44,36.63,36.42,36.57,43200.0,36.44,36.63,36.42,36.57,43200.0
2011-10-31 11:00:00,36.57,36.59,36.48,36.52,24400.0,36.57,36.59,36.48,36.52,24400.0
2011-10-31 11:30:00,36.52,36.67,36.52,36.63,17800.0,36.52,36.67,36.52,36.63,17800.0
2011-10-31 12:00:00,36.63,36.66,36.54,36.54,20200.0,36.63,36.66,36.54,36.54,20200.0
2011-10-31 12:30:00,36.56,36.69,36.49,36.69,24400.0,36.56,36.69,36.49,36.69,24400.0
2011-10-31 13:00:00,36.67,36.68,36.48,36.5,55000.0,36.67,36.68,36.48,36.5,55000.0
2011-10-31 13:30:00,36.49,36.67,36.42,36.43,109200.0,36.49,36.67,36.42,36.43,109200.0
2011-10-31 14:00:00,36.43,36.47,35.98,36.2,149200.0,36.43,36.47,35.98,36.2,149200.0
2011-10-31 14:30:00,36.21,36.24,35.99,36.22,90200.0,36.21,36.24,35.99,36.22,90200.0
2011-10-31 15:00:00,36.22,36.24,36.13,36.13,41200.0,36.22,36.24,36.13,36.13,41200.0
2011-10-31 15:30:00,36.1,36.27,35.99,36.0,90200.0,36.1,36.27,35.99,36.0,90200.0
2011-11-01 09:30:00,35.28,35.42,34.82,34.98,48000.0,35.28,35.42,34.82,34.98,48000.0
2011-11-01 10:00:00,34.94,35.13,34.76,35.08,22400.0,34.94,35.13,34.76,35.08,22400.0
2011-11-01 10:30:00,35.05,35.29,35.02,35.24,20600.0,35.05,35.29,35.02,35.24,20600.0
2011-11-01 11:00:00,35.24,35.37,35.22,35.24,23000.0,35.24,35.37,35.22,35.24,23000.0
2011-11-01 11:30:00,35.22,35.23,34.83,34.83,24800.0,35.22,35.23,34.83,34.83,24800.0
2011-11-01 12:00:00,34.77,34.85,34.57,34.59,41400.0,34.77,34.85,34.57,34.59,41400.0
2011-11-01 12:30:00,34.6,34.69,34.48,34.56,23400.0,34.6,34.69,34.48,34.56,23400.0
2011-11-01 13:00:00,34.54,34.81,34.54,34.8,37200.0,34.54,34.81,34.54,34.8,37200.0
2011-11-01 13:30:00,34.8,34.95,34.74,34.83,43600.0,34.8,34.95,34.74,34.83,43600.0
2011-11-01 14:00:00,34.82,35.0,34.8,34.99,35200.0,34.82,35.0,34.8,34.99,35200.0
2011-11-01 14:30:00,34.99,35.06,34.8,34.88,38800.0,34.99,35.06,34.8,34.88,38800.0
2011-11-01 15:00:00,34.88,34.93,34.74,34.85,48800.0,34.88,34.93,34.74,34.85,48800.0
2011-11-01 15:30:00,34.87,35.05,34.73,34.77,108000.0,34.87,35.05,34.73,34.77,108000.0
2011-11-02 09:30:00,35.12,35.38,34.98,35.06,35200.0,35.12,35.38,34.98,35.06,35200.0
2011-11-02 10:00:00,35.08,35.19,35.05,35.17,24000.0,35.08,35.19,35.05,35.17,24000.0
2011-11-02 10:30:00,35.19,35.59,35.16,35.59,17800.0,35.19,35.59,35.16,35.59,17800.0
2011-11-02 11:00:00,35.61,35.74,35.61,35.73,28200.0,35.61,35.74,35.61,35.73,28200.0
2011-11-02 11:30:00,35.74,35.83,35.68,35.69,18000.0,35.74,35.83,35.68,35.69,18000.0
2011-11-02 12:00:00,35.69,35.7,35.57,35.6,15400.0,35.69,35.7,35.57,35.6,15400.0
2011-11-02 12:30:00,35.62,35.73,35.52,35.52,15600.0,35.62,35.73,35.52,35.52,15600.0
2011-11-02 13:00:00,35.51,35.51,35.26,35.31,24200.0,35.51,35.51,35.26,35.31,24200.0
2011-11-02 13:30:00,35.31,35.6,35.29,35.51,38400.0,35.31,35.6,35.29,35.51,38400.0
2011-11-02 14:00:00,35.5,35.54,35.42,35.5,17200.0,35.5,35.54,35.42,35.5,17200.0
2011-11-02 14:30:00,35.5,35.61,35.47,35.52,27200.0,35.5,35.61,35.47,35.52,27200.0
2011-11-02 15:00:00,35.54,35.63,35.49,35.57,31600.0,35.54,35.63,35.49,35.57,31600.0
2011-11-02 15:30:00,35.56,35.64,35.43,35.56,86000.0,35.56,35.64,35.43,35.56,86000.0
2011-11-03 09:30:00,35.78,35.93,35.6,35.68,31800.0,35.78,35.93,35.6,35.68,31800.0
2011-11-03 10:00:00,35.62,35.71,35.48,35.63,32600.0,35.62,35.71,35.48,35.63,32600.0
2011-11-03 10:30:00,35.63,35.88,35.45,35.81,28200.0,35.63,35.88,35.45,35.81,28200.0
2011-11-03 11:00:00,35.81,35.98,35.75,35.91,20200.0,35.81,35.98,35.75,35.91,20200.0
2011-11-03 11:30:00,35.91,36.21,35.91,36.11,36400.0,35.91,36.21,35.91,36.11,36400.0
2011-11-03 12:00:00,36.1,36.1,35.97,36.05,17000.0,36.1,36.1,35.97,36.05,17000.0
2011-11-03 12:30:00,36.08,36.16,35.96,36.16,11000.0,36.08,36.16,35.96,36.16,11000.0
2011-11-03 13:00:00,36.13,36.34,36.13,36.29,17400.0,36.13,36.34,36.13,36.29,17400.0
2011-11-03 13:30:00,36.27,36.44,36.27,36.34,22800.0,36.27,36.44,36.27,36.34,22800.0
2011-11-03 14:00:00,36.34,36.51,36.23,36.23,26600.0,36.34,36.51,36.23,36.23,26600.0
2011-11-03 14:30:00,36.24,36.27,36.15,36.22,25400.0,36.24,36.27,36.15,36.22,25400.0
2011-11-03 15:00:00,36.23,36.32,36.22,36.27,25600.0,36.23,36.32,36.22,36.27,25600.0
2011-11-03 15:30:00,36.28,36.35,36.22,36.26,53000.0,36.28,36.35,36.22,36.26,53000.0
2011-11-04 09:30:00,36.08,36.17,35.84,35.94,33200.0,36.08,36.17,35.84,35.94,33200.0
2011-11-04 10:00:00,35.92,36.02,35.84,35.85,24600.0,35.92,36.02,35.84,35.85,24600.0
2011-11-04 10:30:00,35.85,35.85,35.65,35.76,11200.0,35.85,35.85,35.65,35.76,11200.0
2011-11-04 11:00:00,35.82,35.94,35.81,35.94,15000.0,35.82,35.94,35.81,35.94,15000.0
2011-11-04 11:30:00,35.94,35.98,35.86,35.95,16600.0,35.94,35.98,35.86,35.95,16600.0
2011-11-04 12:00:00,35.99,36.13,35.98,36.13,17400.0,35.99,36.13,35.98,36.13,17400.0
2011-11-04 12:30:00,36.13,36.15,36.07,36.15,12400.0,36.13,36.15,36.07,36.15,12400.0
2011-11-04 13:00:00,36.16,36.35,36.15,36.31,14200.0,36.16,36.35,36.15,36.31,14200.0
2011-11-04 13:30:00,36.31,36.57,36.31,36.51,23600.0,36.31,36.57,36.31,36.51,23600.0
2011-11-04 14:00:00,36.48,36.5,36.42,36.42,19600.0,36.48,36.5,36.42,36.42,19600.0
2011-11-04 14:30:00,36.42,36.42,36.35,36.38,20000.0,36.42,36.42,36.35,36.38,20000.0
2011-11-04 15:00:00,36.38,36.4,36.23,36.23,35800.0,36.38,36.4,36.23,36.23,35800.0
2011-11-04 15:30:00,36.22,36.34,36.17,36.34,67200.0,36.22,36.34,36.17,36.34,67200.0
2011-11-07 09:30:00,36.21,36.57,36.2,36.54,20200.0,36.21,36.57,36.2,36.54,20200.0
2011-11-07 10:00:00,36.54,36.56,36.35,36.35,21400.0,36.54,36.56,36.35,36.35,21400.0
2011-11-07 10:30:00,36.32,36.34,35.85,35.9,27400.0,36.32,36.34,35.85,35.9,27400.0
2011-11-07 11:00:00,35.9,36.05,35.87,35.99,15200.0,35.9,36.05,35.87,35.99,15200.0
2011-11-07 11:30:00,36.02,36.12,35.97,36.06,14800.0,36.02,36.12,35.97,36.06,14800.0
2011-11-07 12:00:00,36.06,36.13,35.77,35.81,19200.0,36.06,36.13,35.77,35.81,19200.0
2011-11-07 12:30:00,35.77,35.97,35.75,35.97,9800.0,35.77,35.97,35.75,35.97,9800.0
2011-11-07 13:00:00,35.97,36.23,35.97,36.21,15400.0,35.97,36.23,35.97,36.21,15400.0
2011-11-07 13:30:00,36.23,36.4,36.2,36.38,17600.0,36.23,36.4,36.2,36.38,17600.0
2011-11-07 14:00:00,36.4,36.54,36.34,36.52,30400.0,36.4,36.54,36.34,36.52,30400.0
2011-11-07 14:30:00,36.54,36.61,36.45,36.61,21000.0,36.54,36.61,36.45,36.61,21000.0
2011-11-07 15:00:00,36.61,36.64,36.49,36.5,34600.0,36.61,36.64,36.49,36.5,34600.0
2011-11-07 15:30:00,36.49,36.62,36.49,36.59,63200.0,36.49,36.62,36.49,36.59,63200.0
2011-11-08 09:30:00,36.74,37.03,36.44,37.03,22200.0,36.74,37.03,36.44,37.03,22200.0
2011-11-08 10:00:00,37.09,37.09,36.64,36.64,19000.0,37.09,37.09,36.64,36.64,19000.0
2011-11-08 10:30:00,36.63,36.77,36.58,36.63,17000.0,36.63,36.77,36.58,36.63,17000.0
2011-11-08 11:00:00,36.57,36.7,36.56,36.64,48200.0,36.57,36.7,36.56,36.64,48200.0
2011-11-08 11:30:00,36.63,36.84,36.63,36.76,25200.0,36.63,36.84,36.63,36.76,25200.0
2011-11-08 12:00:00,36.76,36.81,36.7,36.73,15000.0,36.76,36.81,36.7,36.73,15000.0
2011-11-08 12:30:00,36.7,36.74,36.6,36.66,9200.0,36.7,36.74,36.6,36.66,9200.0
2011-11-08 13:00:00,36.66,36.72,36.56,36.72,11200.0,36.66,36.72,36.56,36.72,11200.0
2011-11-08 13:30:00,36.72,36.99,36.67,36.95,17400.0,36.72,36.99,36.67,36.95,17400.0
2011-11-08 14:00:00,36.95,37.1,36.92,37.1,13600.0,36.95,37.1,36.92,37.1,13600.0
2011-11-08 14:30:00,37.14,37.15,37.03,37.07,24800.0,37.14,37.15,37.03,37.07,24800.0
2011-11-08 15:00:00,37.06,37.12,36.93,37.07,40800.0,37.06,37.12,36.93,37.07,40800.0
2011-11-08 15:30:00,37.09,37.19,37.03,37.06,54400.0,37.09,37.19,37.03,37.06,54400.0
2011-11-09 09:30:00,36.35,36.62,36.26,36.26,44800.0,36.35,36.62,36.26,36.26,44800.0
2011-11-09 10:00:00,36.4,36.44,36.22,36.27,11200.0,36.4,36.44,36.22,36.27,11200.0
2011-11-09 10:30:00,36.24,36.31,36.01,36.23,33800.0,36.24,36.31,36.01,36.23,33800.0
2011-11-09 11:00:00,36.23,36.42,36.23,36.38,8000.0,36.23,36.42,36.23,36.38,8000.0
2011-11-09 11:30:00,36.38,36.38,36.27,36.33,6600.0,36.38,36.38,36.27,36.33,6600.0
2011-11-09 12:00:00,36.33,36.33,36.1,36.15,10200.0,36.33,36.33,36.1,36.15,10200.0
2011-11-09 12:30:00,36.15,36.16,36.05,36.1,9600.0,36.15,36.16,36.05,36.1,9600.0
2011-11-09 13:00:00,36.1,36.16,35.96,36.04,10800.0,36.1,36.16,35.96,36.04,10800.0
2011-11-09 13:30:00,36.01,36.05,35.77,35.81,18200.0,36.01,36.05,35.77,35.81,18200.0
2011-11-09 14:00:00,35.82,35.82,35.57,35.6,17600.0,35.82,35.82,35.57,35.6,17600.0
2011-11-09 14:30:00,35.65,35.77,35.63,35.73,12200.0,35.65,35.77,35.63,35.73,12200.0
2011-11-09 15:00:00,35.71,35.94,35.71,35.87,29400.0,35.71,35.94,35.71,35.87,29400.0
2011-11-09 15:30:00,35.87,35.87,35.66,35.7,48200.0,35.87,35.87,35.66,35.7,48200.0
2011-11-10 09:30:00,36.0,36.18,35.81,35.97,47200.0,36.0,36.18,35.81,35.97,47200.0
2011-11-10 10:00:00,35.97,36.07,35.83,35.85,24400.0,35.97,36.07,35.83,35.85,24400.0
2011-11-10 10:30:00,35.85,35.89,35.7,35.88,12200.0,35.85,35.89,35.7,35.88,12200.0
2011-11-10 11:00:00,35.88,35.99,35.86,35.94,9400.0,35.88,35.99,35.86,35.94,9400.0
2011-11-10 11:30:00,35.91,36.06,35.88,35.93,12600.0,35.91,36.06,35.88,35.93,12600.0
2011-11-10 12:00:00,35.95,36.04,35.91,36.02,13800.0,35.95,36.04,35.91,36.02,13800.0
2011-11-10 12:30:00,35.99,36.08,35.9,36.04,10600.0,35.99,36.08,35.9,36.04,10600.0
2011-11-10 13:00:00,36.04,36.21,36.04,36.04,16000.0,36.04,36.21,36.04,36.04,16000.0
2011-11-10 13:30:00,36.04,36.12,35.87,36.02,13600.0,36.04,36.12,35.87,36.02,13600.0
2011-11-10 14:00:00,36.02,36.02,35.84,35.85,14400.0,36.02,36.02,35.84,35.85,14400.0
2011-11-10 14:30:00,35.88,35.98,35.75,35.75,15000.0,35.88,35.98,35.75,35.75,15000.0
2011-11-10 15:00:00,35.75,35.95,35.75,35.9,18600.0,35.75,35.95,35.75,35.9,18600.0
2011-11-10 15:30:00,35.88,35.94,35.77,35.88,47600.0,35.88,35.94,35.77,35.88,47600.0
2011-11-11 09:30:00,35.79,36.32,35.79,36.28,27200.0,35.79,36.32,35.79,36.28,27200.0
2011-11-11 10:00:00,36.32,36.5,36.27,36.48,17200.0,36.32,36.5,36.27,36.48,17200.0
2011-11-11 10:30:00,36.58,36.72,36.49,36.67,25000.0,36.58,36.72,36.49,36.67,25000.0
2011-11-11 11:00:00,36.69,36.81,36.67,36.76,18200.0,36.69,36.81,36.67,36.76,18200.0
2011-11-11 11:30:00,36.76,36.77,36.67,36.72,9800.0,36.76,36.77,36.67,36.72,9800.0
2011-11-11 12:00:00,36.72,36.76,36.61,36.62,8800.0,36.72,36.76,36.61,36.62,8800.0
2011-11-11 12:30:00,36.62,36.64,36.57,36.64,9000.0,36.62,36.64,36.57,36.64,9000.0
2011-11-11 13:00:00,36.65,36.76,36.65,36.65,8200.0,36.65,36.76,36.65,36.65,8200.0
2011-11-11 13:30:00,36.67,36.8,36.66,36.71,7000.0,36.67,36.8,36.66,36.71,7000.0
2011-11-11 14:00:00,36.71,36.85,36.71,36.85,13400.0,36.71,36.85,36.71,36.85,13400.0
2011-11-11 14:30:00,36.85,36.89,36.68,36.69,13800.0,36.85,36.89,36.68,36.69,13800.0
2011-11-11 15:00:00,36.69,36.72,36.59,36.67,18800.0,36.69,36.72,36.59,36.67,18800.0
2011-11-11 15:30:00,36.67,36.68,36.52,36.52,36600.0,36.67,36.68,36.52,36.52,36600.0
2011-11-14 09:30:00,36.46,36.46,36.0,36.26,27800.0,36.46,36.46,36.0,36.26,27800.0
2011-11-14 10:00:00,36.28,36.6,36.27,36.6,11600.0,36.28,36.6,36.27,36.6,11600.0
2011-11-14 10:30:00,36.6,36.6,36.33,36.4,24400.0,36.6,36.6,36.33,36.4,24400.0
2011-11-14 11:00:00,36.4,36.49,36.36,36.42,8400.0,36.4,36.49,36.36,36.42,8400.0
2011-11-14 11:30:00,36.42,36.42,36.17,36.17,6800.0,36.42,36.42,36.17,36.17,6800.0
2011-11-14 12:00:00,36.2,36.21,36.04,36.06,7800.0,36.2,36.21,36.04,36.06,7800.0
2011-11-14 12:30:00,36.06,36.09,36.01,36.09,3800.0,36.06,36.09,36.01,36.09,3800.0
2011-11-14 13:00:00,36.07,36.16,36.02,36.16,5400.0,36.07,36.16,36.02,36.16,5400.0
2011-11-14 13:30:00,36.18,36.27,36.17,36.24,5800.0,36.18,36.27,36.17,36.24,5800.0
2011-11-14 14:00:00,36.24,36.29,36.13,36.15,7000.0,36.24,36.29,36.13,36.15,7000.0
2011-11-14 14:30:00,36.18,36.2,36.06,36.06,5000.0,36.18,36.2,36.06,36.06,5000.0
2011-11-14 15:00:00,36.06,36.17,36.05,36.13,13200.0,36.06,36.17,36.05,36.13,13200.0
2011-11-14 15:30:00,36.13,36.18,36.09,36.12,28000.0,36.13,36.18,36.09,36.12,28000.0
2011-11-15 09:30:00,36.12,36.3,36.06,36.17,17000.0,36.12,36.3,36.06,36.17,17000.0
2011-11-15 10:00:00,36.23,36.23,36.08,36.13,12200.0,36.23,36.23,36.08,36.13,12200.0
2011-11-15 10:30:00,36.13,36.22,36.09,36.18,16200.0,36.13,36.22,36.09,36.18,16200.0
2011-11-15 11:00:00,36.15,36.19,35.99,36.07,21800.0,36.15,36.19,35.99,36.07,21800.0
2011-11-15 11:30:00,36.05,36.09,35.97,36.03,10400.0,36.05,36.09,35.97,36.03,10400.0
2011-11-15 12:00:00,36.05,36.44,36.05,36.4,22200.0,36.05,36.44,36.05,36.4,22200.0
2011-11-15 12:30:00,36.39,36.63,36.35,36.62,21200.0,36.39,36.63,36.35,36.62,21200.0
2011-11-15 13:00:00,36.69,36.73,36.6,36.65,17400.0,36.69,36.73,36.6,36.65,17400.0
2011-11-15 13:30:00,36.67,36.85,36.63,36.8,23400.0,36.67,36.85,36.63,36.8,23400.0
2011-11-15 14:00:00,36.8,36.8,36.65,36.68,80200.0,36.8,36.8,36.65,36.68,80200.0
2011-11-15 14:30:00,36.68,36.68,36.52,36.57,38200.0,36.68,36.68,36.52,36.57,38200.0
2011-11-15 15:00:00,36.6,36.66,36.57,36.63,31800.0,36.6,36.66,36.57,36.63,31800.0
2011-11-15 15:30:00,36.64,36.67,36.46,36.46,52600.0,36.64,36.67,36.46,36.46,52600.0
2011-11-16 09:30:00,36.26,36.36,35.97,36.28,32600.0,36.26,36.36,35.97,36.28,32600.0
2011-11-16 10:00:00,36.27,36.38,36.23,36.25,27400.0,36.27,36.38,36.23,36.25,27400.0
2011-11-16 10:30:00,36.27,36.57,36.23,36.57,8600.0,36.27,36.57,36.23,36.57,8600.0
2011-11-16 11:00:00,36.63,36.79,36.59,36.73,17400.0,36.63,36.79,36.59,36.73,17400.0
2011-11-16 11:30:00,36.74,36.78,36.68,36.69,15400.0,36.74,36.78,36.68,36.69,15400.0
2011-11-16 12:00:00,36.69,36.7,36.65,36.65,14200.0,36.69,36.7,36.65,36.65,14200.0
2011-11-16 12:30:00,36.65,36.65,36.57,36.6,29800.0,36.65,36.65,36.57,36.6,29800.0
2011-11-16 13:00:00,36.6,36.65,36.57,36.63,21400.0,36.6,36.65,36.57,36.63,21400.0
2011-11-16 13:30:00,36.65,36.99,36.65,36.88,26800.0,36.65,36.99,36.65,36.88,26800.0
2011-11-16 14:00:00,36.87,36.9,36.79,36.82,15800.0,36.87,36.9,36.79,36.82,15800.0
2011-11-16 14:30:00,36.82,36.83,36.63,36.7,23000.0,36.82,36.83,36.63,36.7,23000.0
2011-11-16 15:00:00,36.71,36.71,36.38,36.38,22600.0,36.71,36.71,36.38,36.38,22600.0
2011-11-16 15:30:00,36.37,36.37,36.05,36.07,58600.0,36.37,36.37,36.05,36.07,58600.0
2011-11-17 09:30:00,36.13,38.66,36.13,38.42,893600.0,36.13,38.66,36.13,38.42,893600.0
2011-11-17 10:00:00,38.36,38.99,38.25,38.47,570400.0,38.36,38.99,38.25,38.47,570400.0
2011-11-17 10:30:00,38.44,38.63,38.38,38.52,518200.0,38.44,38.63,38.38,38.52,518200.0
2011-11-17 11:00:00,38.54,38.58,38.04,38.51,275400.0,38.54,38.58,38.04,38.51,275400.0
2011-11-17 11:30:00,38.54,38.82,38.42,38.68,213000.0,38.54,38.82,38.42,38.68,213000.0
2011-11-17 12:00:00,38.69,38.69,38.18,38.18,185000.0,38.69,38.69,38.18,38.18,185000.0
2011-11-17 12:30:00,38.17,38.17,37.55,37.71,155800.0,38.17,38.17,37.55,37.71,155800.0
2011-11-17 13:00:00,37.73,37.76,37.44,37.49,59600.0,37.73,37.76,37.44,37.49,59600.0
2011-11-17 13:30:00,37.49,37.56,37.37,37.42,70200.0,37.49,37.56,37.37,37.42,70200.0
2011-11-17 14:00:00,37.44,37.47,37.27,37.36,71600.0,37.44,37.47,37.27,37.36,71600.0
2011-11-17 14:30:00,37.36,37.41,37.18,37.25,109200.0,37.36,37.41,37.18,37.25,109200.0
2011-11-17 15:00:00,37.27,37.3,37.1,37.12,106800.0,37.27,37.3,37.1,37.12,106800.0
2011-11-17 15:30:00,37.12,37.24,36.98,37.15,185400.0,37.12,37.24,36.98,37.15,185400.0
2011-11-18 09:30:00,37.22,37.22,36.31,36.74,120200.0,37.22,37.22,36.31,36.74,120200.0
2011-11-18 10:00:00,36.72,36.72,36.38,36.48,54400.0,36.72,36.72,36.38,36.48,54400.0
2011-11-18 10:30:00,36.49,36.55,36.36,36.54,64000.0,36.49,36.55,36.36,36.54,64000.0
2011-11-18 11:00:00,36.55,36.55,36.25,36.27,44600.0,36.55,36.55,36.25,36.27,44600.0
2011-11-18 11:30:00,36.27,36.29,36.1,36.11,45600.0,36.27,36.29,36.1,36.11,45600.0
2011-11-18 12:00:00,36.15,36.15,35.99,36.02,48000.0,36.15,36.15,35.99,36.02,48000.0
2011-11-18 12:30:00,36.02,36.05,35.94,35.98,38800.0,36.02,36.05,35.94,35.98,38800.0
2011-11-18 13:00:00,35.99,36.13,35.98,36.13,50600.0,35.99,36.13,35.98,36.13,50600.0
2011-11-18 13:30:00,36.13,36.38,36.13,36.3,23200.0,36.13,36.38,36.13,36.3,23200.0
2011-11-18 14:00:00,36.27,36.41,36.25,36.33,25400.0,36.27,36.41,36.25,36.33,25400.0
2011-11-18 14:30:00,36.33,36.36,36.26,36.32,40000.0,36.33,36.36,36.26,36.32,40000.0
2011-11-18 15:00:00,36.32,36.32,36.17,36.19,53000.0,36.32,36.32,36.17,36.19,53000.0
2011-11-18 15:30:00,36.2,36.23,36.06,36.1,65200.0,36.2,36.23,36.06,36.1,65200.0
2011-11-21 09:30:00,35.62,35.93,35.54,35.67,28600.0,35.62,35.93,35.54,35.67,28600.0
2011-11-21 10:00:00,35.67,35.79,35.46,35.78,34600.0,35.67,35.79,35.46,35.78,34600.0
2011-11-21 10:30:00,35.78,35.87,35.67,35.67,19000.0,35.78,35.87,35.67,35.67,19000.0
2011-11-21 11:00:00,35.65,35.66,35.53,35.62,17400.0,35.65,35.66,35.53,35.62,17400.0
2011-11-21 11:30:00,35.59,35.67,35.49,35.66,19800.0,35.59,35.67,35.49,35.66,19800.0
2011-11-21 12:00:00,35.65,35.72,35.6,35.62,15000.0,35.65,35.72,35.6,35.62,15000.0
2011-11-21 12:30:00,35.62,35.63,35.55,35.55,11000.0,35.62,35.63,35.55,35.55,11000.0
2011-11-21 13:00:00,35.55,35.66,35.53,35.61,14000.0,35.55,35.66,35.53,35.61,14000.0
2011-11-21 13:30:00,35.61,35.62,35.52,35.52,9400.0,35.61,35.62,35.52,35.52,9400.0
2011-11-21 14:00:00,35.5,35.62,35.46,35.54,22000.0,35.5,35.62,35.46,35.54,22000.0
2011-11-21 14:30:00,35.57,35.6,35.49,35.52,23800.0,35.57,35.6,35.49,35.52,23800.0
2011-11-21 15:00:00,35.54,35.56,35.44,35.55,47400.0,35.54,35.56,35.44,35.55,47400.0
2011-11-21 15:30:00,35.55,35.55,35.27,35.28,122200.0,35.55,35.55,35.27,35.28,122200.0
2011-11-22 09:30:00,35.36,35.39,35.13,35.36,18600.0,35.36,35.39,35.13,35.36,18600.0
2011-11-22 10:00:00,35.42,35.46,35.33,35.42,21400.0,35.42,35.46,35.33,35.42,21400.0
2011-11-22 10:30:00,35.43,35.43,35.18,35.21,29200.0,35.43,35.43,35.18,35.21,29200.0
2011-11-22 11:00:00,35.23,35.39,35.13,35.38,34400.0,35.23,35.39,35.13,35.38,34400.0
2011-11-22 11:30:00,35.37,35.39,35.27,35.35,13000.0,35.37,35.39,35.27,35.35,13000.0
2011-11-22 12:00:00,35.4,35.6,35.38,35.5,15600.0,35.4,35.6,35.38,35.5,15600.0
2011-11-22 12:30:00,35.5,35.79,35.47,35.79,18400.0,35.5,35.79,35.47,35.79,18400.0
2011-11-22 13:00:00,35.78,35.93,35.73,35.85,15200.0,35.78,35.93,35.73,35.85,15200.0
2011-11-22 13:30:00,35.84,35.92,35.74,35.77,19000.0,35.84,35.92,35.74,35.77,19000.0
2011-11-22 14:00:00,35.77,35.79,35.68,35.73,22400.0,35.77,35.79,35.68,35.73,22400.0
2011-11-22 14:30:00,35.73,35.73,35.6,35.63,26000.0,35.73,35.73,35.6,35.63,26000.0
2011-11-22 15:00:00,35.63,35.68,35.55,35.57,64600.0,35.63,35.68,35.55,35.57,64600.0
2011-11-22 15:30:00,35.58,35.7,35.55,35.63,98400.0,35.58,35.7,35.55,35.63,98400.0
2011-11-23 09:30:00,35.35,35.43,35.07,35.09,20000.0,35.35,35.43,35.07,35.09,20000.0
2011-11-23 10:00:00,35.08,35.1,34.85,34.88,43000.0,35.08,35.1,34.85,34.88,43000.0
2011-11-23 10:30:00,34.88,34.92,34.81,34.87,44600.0,34.88,34.92,34.81,34.87,44600.0
2011-11-23 11:00:00,34.85,34.88,34.62,34.72,26600.0,34.85,34.88,34.62,34.72,26600.0
2011-11-23 11:30:00,34.66,34.77,34.65,34.67,40200.0,34.66,34.77,34.65,34.67,40200.0
2011-11-23 12:00:00,34.65,34.77,34.65,34.66,9400.0,34.65,34.77,34.65,34.66,9400.0
2011-11-23 12:30:00,34.66,34.73,34.58,34.69,16400.0,34.66,34.73,34.58,34.69,16400.0
2011-11-23 13:00:00,34.69,34.77,34.68,34.7,15200.0,34.69,34.77,34.68,34.7,15200.0
2011-11-23 13:30:00,34.73,34.75,34.62,34.65,25800.0,34.73,34.75,34.62,34.65,25800.0
2011-11-23 14:00:00,34.65,34.74,34.48,34.52,25000.0,34.65,34.74,34.48,34.52,25000.0
2011-11-23 14:30:00,34.54,34.62,34.51,34.56,35800.0,34.54,34.62,34.51,34.56,35800.0
2011-11-23 15:00:00,34.58,34.77,34.54,34.74,94200.0,34.58,34.77,34.54,34.74,94200.0
2011-11-23 15:30:00,34.73,34.88,34.72,34.75,92600.0,34.73,34.88,34.72,34.75,92600.0
2011-11-25 09:30:00,34.67,34.91,34.66,34.84,26600.0,34.67,34.91,34.66,34.84,26600.0
2011-11-25 10:00:00,34.82,35.19,34.81,35.08,40600.0,34.82,35.19,34.81,35.08,40600.0
2011-11-25 10:30:00,35.08,35.16,34.96,34.96,19800.0,35.08,35.16,34.96,34.96,19800.0
2011-11-25 11:00:00,34.96,34.99,34.85,34.88,31000.0,34.96,34.99,34.85,34.88,31000.0
2011-11-25 11:30:00,34.85,34.91,34.79,34.8,16800.0,34.85,34.91,34.79,34.8,16800.0
2011-11-25 12:00:00,34.77,34.77,34.62,34.69,17000.0,34.77,34.77,34.62,34.69,17000.0
2011-11-25 12:30:00,34.7,34.82,34.63,34.63,26600.0,34.7,34.82,34.63,34.63,26600.0
2011-11-28 09:30:00,35.15,36.0,34.9,35.73,58800.0,35.15,36.0,34.9,35.73,58800.0
2011-11-28 10:00:00,35.75,35.94,35.72,35.91,26600.0,35.75,35.94,35.72,35.91,26600.0
2011-11-28 10:30:00,35.95,36.1,35.94,36.05,24400.0,35.95,36.1,35.94,36.05,24400.0
2011-11-28 11:00:00,36.06,36.1,35.89,35.96,14400.0,36.06,36.1,35.89,35.96,14400.0
2011-11-28 11:30:00,35.96,35.96,35.8,35.85,31800.0,35.96,35.96,35.8,35.85,31800.0
2011-11-28 12:00:00,35.88,35.88,35.8,35.82,8800.0,35.88,35.88,35.8,35.82,8800.0
2011-11-28 12:30:00,35.82,35.82,35.66,35.66,12400.0,35.82,35.82,35.66,35.66,12400.0
2011-11-28 13:00:00,35.66,35.74,35.52,35.66,17000.0,35.66,35.74,35.52,35.66,17000.0
2011-11-28 13:30:00,35.67,35.77,35.65,35.65,15200.0,35.67,35.77,35.65,35.65,15200.0
2011-11-28 14:00:00,35.63,35.83,35.63,35.76,25000.0,35.63,35.83,35.63,35.76,25000.0
2011-11-28 14:30:00,35.79,35.85,35.71,35.74,20000.0,35.79,35.85,35.71,35.74,20000.0
2011-11-28 15:00:00,35.74,35.77,35.55,35.69,49200.0,35.74,35.77,35.55,35.69,49200.0
2011-11-28 15:30:00,35.68,36.01,35.66,35.97,119400.0,35.68,36.01,35.66,35.97,119400.0
2011-11-29 09:30:00,36.3,36.42,35.93,36.34,96800.0,36.3,36.42,35.93,36.34,96800.0
2011-11-29 10:00:00,36.34,36.41,36.16,36.31,117200.0,36.34,36.41,36.16,36.31,117200.0
2011-11-29 10:30:00,36.31,36.42,36.2,36.22,18800.0,36.31,36.42,36.2,36.22,18800.0
2011-11-29 11:00:00,36.24,36.38,36.2,36.38,27200.0,36.24,36.38,36.2,36.38,27200.0
2011-11-29 11:30:00,36.35,36.57,36.35,36.45,24800.0,36.35,36.57,36.35,36.45,24800.0
2011-11-29 12:00:00,36.45,36.58,36.45,36.55,18800.0,36.45,36.58,36.45,36.55,18800.0
2011-11-29 12:30:00,36.52,36.57,36.35,36.37,21600.0,36.52,36.57,36.35,36.37,21600.0
2011-11-29 13:00:00,36.35,36.45,36.31,36.43,16400.0,36.35,36.45,36.31,36.43,16400.0
2011-11-29 13:30:00,36.42,36.44,36.29,36.3,20000.0,36.42,36.44,36.29,36.3,20000.0
2011-11-29 14:00:00,36.27,36.29,36.13,36.21,50800.0,36.27,36.29,36.13,36.21,50800.0
2011-11-29 14:30:00,36.21,36.29,36.18,36.25,29400.0,36.21,36.29,36.18,36.25,29400.0
2011-11-29 15:00:00,36.25,36.35,36.22,36.24,25200.0,36.25,36.35,36.22,36.24,25200.0
2011-11-29 15:30:00,36.25,36.33,36.22,36.22,86600.0,36.25,36.33,36.22,36.22,86600.0
2011-11-30 09:30:00,37.16,37.68,36.92,37.58,62200.0,37.16,37.68,36.92,37.58,62200.0
2011-11-30 10:00:00,37.6,37.73,37.55,37.65,33600.0,37.6,37.73,37.55,37.65,33600.0
2011-11-30 10:30:00,37.65,37.66,37.53,37.65,79600.0,37.65,37.66,37.53,37.65,79600.0
2011-11-30 11:00:00,37.67,37.67,37.46,37.47,21000.0,37.67,37.67,37.46,37.47,21000.0
2011-11-30 11:30:00,37.49,37.5,37.29,37.29,25600.0,37.49,37.5,37.29,37.29,25600.0
2011-11-30 12:00:00,37.33,37.34,37.27,37.27,13800.0,37.33,37.34,37.27,37.27,13800.0
2011-11-30 12:30:00,37.27,37.29,37.21,37.24,13200.0,37.27,37.29,37.21,37.24,13200.0
2011-11-30 13:00:00,37.24,37.28,37.15,37.19,18400.0,37.24,37.28,37.15,37.19,18400.0
2011-11-30 13:30:00,37.19,37.19,37.05,37.08,21400.0,37.19,37.19,37.05,37.08,21400.0
2011-11-30 14:00:00,37.09,37.22,37.08,37.22,13400.0,37.09,37.22,37.08,37.22,13400.0
2011-11-30 14:30:00,37.22,37.24,37.16,37.19,15200.0,37.22,37.24,37.16,37.19,15200.0
2011-11-30 15:00:00,37.21,37.31,37.19,37.23,26200.0,37.21,37.31,37.19,37.23,26200.0
2011-11-30 15:30:00,37.23,37.6,37.18,37.59,107800.0,37.23,37.6,37.18,37.59,107800.0
2011-12-01 09:30:00,37.34,37.95,37.27,37.95,33600.0,37.34,37.95,37.27,37.95,33600.0
2011-12-01 10:00:00,37.93,38.0,37.91,37.92,75800.0,37.93,38.0,37.91,37.92,75800.0
2011-12-01 10:30:00,37.91,37.92,37.79,37.91,15400.0,37.91,37.92,37.79,37.91,15400.0
2011-12-01 11:00:00,37.91,37.95,37.88,37.93,15200.0,37.91,37.95,37.88,37.93,15200.0
2011-12-01 11:30:00,37.9,37.95,37.84,37.88,21600.0,37.9,37.95,37.84,37.88,21600.0
2011-12-01 12:00:00,37.87,37.88,37.76,37.81,10000.0,37.87,37.88,37.76,37.81,10000.0
2011-12-01 12:30:00,37.81,37.83,37.68,37.68,10400.0,37.81,37.83,37.68,37.68,10400.0
2011-12-01 13:00:00,37.65,37.66,37.55,37.6,10800.0,37.65,37.66,37.55,37.6,10800.0
2011-12-01 13:30:00,37.6,37.65,37.57,37.65,18400.0,37.6,37.65,37.57,37.65,18400.0
2011-12-01 14:00:00,37.65,37.65,37.57,37.6,16000.0,37.65,37.65,37.57,37.6,16000.0
2011-12-01 14:30:00,37.58,37.65,37.49,37.62,22400.0,37.58,37.65,37.49,37.62,22400.0
2011-12-01 15:00:00,37.62,37.67,37.55,37.63,46000.0,37.62,37.67,37.55,37.63,46000.0
2011-12-01 15:30:00,37.63,37.63,37.38,37.41,48400.0,37.63,37.63,37.38,37.41,48400.0
2011-12-02 09:30:00,37.58,37.81,37.56,37.77,14600.0,37.58,37.81,37.56,37.77,14600.0
2011-12-02 10:00:00,37.77,37.8,37.63,37.8,30800.0,37.77,37.8,37.63,37.8,30800.0
2011-12-02 10:30:00,37.8,37.83,37.74,37.83,38600.0,37.8,37.83,37.74,37.83,38600.0
2011-12-02 11:00:00,37.83,37.83,37.41,37.41,38800.0,37.83,37.83,37.41,37.41,38800.0
2011-12-02 11:30:00,37.41,37.43,37.12,37.13,92800.0,37.41,37.43,37.12,37.13,92800.0
2011-12-02 12:00:00,37.15,37.18,37.05,37.09,47600.0,37.15,37.18,37.05,37.09,47600.0
2011-12-02 12:30:00,37.08,37.1,36.99,37.01,58400.0,37.08,37.1,36.99,37.01,58400.0
2011-12-02 13:00:00,37.0,37.06,36.97,36.99,28800.0,37.0,37.06,36.97,36.99,28800.0
2011-12-02 13:30:00,36.94,36.98,36.79,36.85,22000.0,36.94,36.98,36.79,36.85,22000.0
2011-12-02 14:00:00,36.85,36.87,36.66,36.66,30000.0,36.85,36.87,36.66,36.66,30000.0
2011-12-02 14:30:00,36.66,36.67,36.46,36.46,50600.0,36.66,36.67,36.46,36.46,50600.0
2011-12-02 15:00:00,36.45,36.54,36.41,36.45,58000.0,36.45,36.54,36.41,36.45,58000.0
2011-12-02 15:30:00,36.45,36.58,36.44,36.47,114600.0,36.45,36.58,36.44,36.47,114600.0
2011-12-05 09:30:00,36.89,37.18,36.81,37.17,19200.0,36.89,37.18,36.81,37.17,19200.0
2011-12-05 10:00:00,37.15,37.35,37.1,37.27,17800.0,37.15,37.35,37.1,37.27,17800.0
2011-12-05 10:30:00,37.27,37.54,37.27,37.51,23000.0,37.27,37.54,37.27,37.51,23000.0
2011-12-05 11:00:00,37.5,37.54,37.36,37.51,43200.0,37.5,37.54,37.36,37.51,43200.0
2011-12-05 11:30:00,37.5,37.62,37.48,37.54,23400.0,37.5,37.62,37.48,37.54,23400.0
2011-12-05 12:00:00,37.54,37.6,37.47,37.49,10200.0,37.54,37.6,37.47,37.49,10200.0
2011-12-05 12:30:00,37.47,37.61,37.47,37.6,12600.0,37.47,37.61,37.47,37.6,12600.0
2011-12-05 13:00:00,37.6,37.64,37.48,37.49,19400.0,37.6,37.64,37.48,37.49,19400.0
2011-12-05 13:30:00,37.49,37.55,37.3,37.38,83800.0,37.49,37.55,37.3,37.38,83800.0
2011-12-05 14:00:00,37.38,37.39,37.27,37.35,82200.0,37.38,37.39,37.27,37.35,82200.0
2011-12-05 14:30:00,37.37,37.43,37.29,37.4,33000.0,37.37,37.43,37.29,37.4,33000.0
2011-12-05 15:00:00,37.4,37.4,37.01,37.06,73400.0,37.4,37.4,37.01,37.06,73400.0
2011-12-05 15:30:00,37.05,37.2,36.95,37.13,83600.0,37.05,37.2,36.95,37.13,83600.0
2011-12-06 09:30:00,37.12,37.44,36.84,36.88,26400.0,37.12,37.44,36.84,36.88,26400.0
2011-12-06 10:00:00,36.91,37.08,36.9,37.0,33800.0,36.91,37.08,36.9,37.0,33800.0
2011-12-06 10:30:00,37.03,37.05,36.91,36.98,47400.0,37.03,37.05,36.91,36.98,47400.0
2011-12-06 11:00:00,36.97,37.02,36.92,36.94,13600.0,36.97,37.02,36.92,36.94,13600.0
2011-12-06 11:30:00,36.94,37.0,36.91,36.93,38200.0,36.94,37.0,36.91,36.93,38200.0
2011-12-06 12:00:00,36.93,36.99,36.92,36.92,31600.0,36.93,36.99,36.92,36.92,31600.0
2011-12-06 12:30:00,36.92,36.98,36.92,36.96,20400.0,36.92,36.98,36.92,36.96,20400.0
2011-12-06 13:00:00,36.96,37.01,36.94,36.98,66800.0,36.96,37.01,36.94,36.98,66800.0
2011-12-06 13:30:00,36.98,37.02,36.93,37.0,54400.0,36.98,37.02,36.93,37.0,54400.0
2011-12-06 14:00:00,37.0,37.01,36.95,36.99,28000.0,37.0,37.01,36.95,36.99,28000.0
2011-12-06 14:30:00,36.99,37.22,36.98,37.2,54200.0,36.99,37.22,36.98,37.2,54200.0
2011-12-06 15:00:00,37.21,37.35,37.19,37.35,73200.0,37.21,37.35,37.19,37.35,73200.0
2011-12-06 15:30:00,37.34,37.35,37.13,37.14,61200.0,37.34,37.35,37.13,37.14,61200.0
2011-12-07 09:30:00,36.92,37.06,36.52,36.61,43800.0,36.92,37.06,36.52,36.61,43800.0
2011-12-07 10:00:00,36.62,36.62,36.4,36.4,20000.0,36.62,36.62,36.4,36.4,20000.0
2011-12-07 10:30:00,36.4,36.4,36.29,36.4,13200.0,36.4,36.4,36.29,36.4,13200.0
2011-12-07 11:00:00,36.4,36.73,36.4,36.72,45400.0,36.4,36.73,36.4,36.72,45400.0
2011-12-07 11:30:00,36.72,36.92,36.72,36.92,15800.0,36.72,36.92,36.72,36.92,15800.0
2011-12-07 12:00:00,36.95,37.02,36.93,37.0,14600.0,36.95,37.02,36.93,37.0,14600.0
2011-12-07 12:30:00,37.04,37.14,37.0,37.1,12400.0,37.04,37.14,37.0,37.1,12400.0
2011-12-07 13:00:00,37.08,37.13,36.99,37.13,36800.0,37.08,37.13,36.99,37.13,36800.0
2011-12-07 13:30:00,37.13,37.13,37.07,37.1,7600.0,37.13,37.13,37.07,37.1,7600.0
2011-12-07 14:00:00,37.1,37.13,36.99,37.13,9800.0,37.1,37.13,36.99,37.13,9800.0
2011-12-07 14:30:00,37.13,37.13,36.93,36.94,12200.0,37.13,37.13,36.93,36.94,12200.0
2011-12-07 15:00:00,36.94,37.16,36.93,37.13,19200.0,36.94,37.16,36.93,37.13,19200.0
2011-12-07 15:30:00,37.16,37.32,37.08,37.13,69600.0,37.16,37.32,37.08,37.13,69600.0
2011-12-08 09:30:00,36.97,37.06,36.72,36.85,43000.0,36.97,37.06,36.72,36.85,43000.0
2011-12-08 10:00:00,36.85,36.85,36.63,36.71,26800.0,36.85,36.85,36.63,36.71,26800.0
2011-12-08 10:30:00,36.73,36.93,36.71,36.71,9600.0,36.73,36.93,36.71,36.71,9600.0
2011-12-08 11:00:00,36.65,36.7,36.38,36.45,45800.0,36.65,36.7,36.38,36.45,45800.0
2011-12-08 11:30:00,36.45,36.56,36.43,36.54,7200.0,36.45,36.56,36.43,36.54,7200.0
2011-12-08 12:00:00,36.5,36.5,36.3,36.31,51000.0,36.5,36.5,36.3,36.31,51000.0
2011-12-08 12:30:00,36.32,36.35,36.25,36.31,12400.0,36.32,36.35,36.25,36.31,12400.0
2011-12-08 13:00:00,36.31,36.31,36.09,36.24,13800.0,36.31,36.31,36.09,36.24,13800.0
2011-12-08 13:30:00,36.23,36.28,36.19,36.28,11600.0,36.23,36.28,36.19,36.28,11600.0
2011-12-08 14:00:00,36.2,36.35,36.2,36.33,27000.0,36.2,36.35,36.2,36.33,27000.0
2011-12-08 14:30:00,36.3,36.32,36.12,36.17,50800.0,36.3,36.32,36.12,36.17,50800.0
2011-12-08 15:00:00,36.16,36.22,36.09,36.21,74000.0,36.16,36.22,36.09,36.21,74000.0
2011-12-08 15:30:00,36.21,36.32,35.87,35.94,92800.0,36.21,36.32,35.87,35.94,92800.0
2011-12-09 09:30:00,36.05,36.31,36.05,36.24,57600.0,36.05,36.31,36.05,36.24,57600.0
2011-12-09 10:00:00,36.25,36.48,36.23,36.42,20600.0,36.25,36.48,36.23,36.42,20600.0
2011-12-09 10:30:00,36.47,36.68,36.42,36.66,20600.0,36.47,36.68,36.42,36.66,20600.0
2011-12-09 11:00:00,36.67,36.93,36.67,36.93,15400.0,36.67,36.93,36.67,36.93,15400.0
2011-12-09 11:30:00,36.94,37.06,36.94,37.01,14200.0,36.94,37.06,36.94,37.01,14200.0
2011-12-09 12:00:00,37.01,37.01,36.88,36.88,11000.0,37.01,37.01,36.88,36.88,11000.0
2011-12-09 12:30:00,36.9,36.92,36.87,36.87,20000.0,36.9,36.92,36.87,36.87,20000.0
2011-12-09 13:00:00,36.89,36.92,36.88,36.91,22400.0,36.89,36.92,36.88,36.91,22400.0
2011-12-09 13:30:00,36.91,36.98,36.88,36.98,15200.0,36.91,36.98,36.88,36.98,15200.0
2011-12-09 14:00:00,36.96,37.18,36.96,37.17,52400.0,36.96,37.18,36.96,37.17,52400.0
2011-12-09 14:30:00,37.19,37.34,37.19,37.24,45600.0,37.19,37.34,37.19,37.24,45600.0
2011-12-09 15:00:00,37.26,37.27,37.2,37.25,63800.0,37.26,37.27,37.2,37.25,63800.0
2011-12-09 15:30:00,37.25,37.35,37.21,37.27,134400.0,37.25,37.35,37.21,37.27,134400.0
2011-12-12 09:30:00,36.98,37.21,36.73,37.11,80200.0,36.98,37.21,36.73,37.11,80200.0
2011-12-12 10:00:00,37.09,37.19,37.08,37.19,41000.0,37.09,37.19,37.08,37.19,41000.0
2011-12-12 10:30:00,37.19,37.37,37.17,37.37,40600.0,37.19,37.37,37.17,37.37,40600.0
2011-12-12 11:00:00,37.37,37.49,37.3,37.43,34600.0,37.37,37.49,37.3,37.43,34600.0
2011-12-12 11:30:00,37.44,37.47,37.26,37.29,45400.0,37.44,37.47,37.26,37.29,45400.0
2011-12-12 12:00:00,37.32,37.32,37.21,37.29,26800.0,37.32,37.32,37.21,37.29,26800.0
2011-12-12 12:30:00,37.29,37.38,37.25,37.35,44000.0,37.29,37.38,37.25,37.35,44000.0
2011-12-12 13:00:00,37.38,37.43,37.31,37.35,19600.0,37.38,37.43,37.31,37.35,19600.0
2011-12-12 13:30:00,37.35,37.44,37.32,37.44,19800.0,37.35,37.44,37.32,37.44,19800.0
2011-12-12 14:00:00,37.43,37.43,37.28,37.32,20200.0,37.43,37.43,37.28,37.32,20200.0
2011-12-12 14:30:00,37.32,37.41,37.19,37.4,34200.0,37.32,37.41,37.19,37.4,34200.0
2011-12-12 15:00:00,37.4,37.42,37.22,37.31,38000.0,37.4,37.42,37.22,37.31,38000.0
2011-12-12 15:30:00,37.31,37.47,37.26,37.47,80400.0,37.31,37.47,37.26,37.47,80400.0
2011-12-13 09:30:00,37.71,37.89,37.66,37.71,16800.0,37.71,37.89,37.66,37.71,16800.0
2011-12-13 10:00:00,37.75,37.9,37.74,37.77,15800.0,37.75,37.9,37.74,37.77,15800.0
2011-12-13 10:30:00,37.74,37.78,37.48,37.62,16200.0,37.74,37.78,37.48,37.62,16200.0
2011-12-13 11:00:00,37.59,37.61,37.45,37.6,38800.0,37.59,37.61,37.45,37.6,38800.0
2011-12-13 11:30:00,37.61,37.67,37.59,37.65,14800.0,37.61,37.67,37.59,37.65,14800.0
2011-12-13 12:00:00,37.64,37.65,37.52,37.57,12000.0,37.64,37.65,37.52,37.57,12000.0
2011-12-13 12:30:00,37.59,37.59,37.46,37.54,20000.0,37.59,37.59,37.46,37.54,20000.0
2011-12-13 13:00:00,37.56,37.61,37.49,37.5,22200.0,37.56,37.61,37.49,37.5,22200.0
2011-12-13 13:30:00,37.49,37.63,37.49,37.63,31600.0,37.49,37.63,37.49,37.63,31600.0
2011-12-13 14:00:00,37.64,37.79,37.56,37.64,34000.0,37.64,37.79,37.56,37.64,34000.0
2011-12-13 14:30:00,37.63,37.63,37.46,37.51,191800.0,37.63,37.63,37.46,37.51,191800.0
2011-12-13 15:00:00,37.51,37.55,37.22,37.24,51200.0,37.51,37.55,37.22,37.24,51200.0
2011-12-13 15:30:00,37.24,37.27,37.06,37.22,97600.0,37.24,37.27,37.06,37.22,97600.0
2011-12-14 09:30:00,37.02,37.21,36.78,37.18,35800.0,37.02,37.21,36.78,37.18,35800.0
2011-12-14 10:00:00,37.18,37.25,37.12,37.24,39600.0,37.18,37.25,37.12,37.24,39600.0
2011-12-14 10:30:00,37.24,37.31,37.16,37.16,19000.0,37.24,37.31,37.16,37.16,19000.0
2011-12-14 11:00:00,37.13,37.18,37.08,37.15,53000.0,37.13,37.18,37.08,37.15,53000.0
2011-12-14 11:30:00,37.13,37.17,37.05,37.08,41400.0,37.13,37.17,37.05,37.08,41400.0
2011-12-14 12:00:00,37.08,37.17,37.08,37.11,31800.0,37.08,37.17,37.08,37.11,31800.0
2011-12-14 12:30:00,37.11,37.17,37.05,37.08,58400.0,37.11,37.17,37.05,37.08,58400.0
2011-12-14 13:00:00,37.08,37.15,37.04,37.15,13600.0,37.08,37.15,37.04,37.15,13600.0
2011-12-14 13:30:00,37.15,37.18,37.04,37.04,37400.0,37.15,37.18,37.04,37.04,37400.0
2011-12-14 14:00:00,37.09,37.12,36.98,37.09,45600.0,37.09,37.12,36.98,37.09,45600.0
2011-12-14 14:30:00,37.07,37.1,36.99,37.05,35600.0,37.07,37.1,36.99,37.05,35600.0
2011-12-14 15:00:00,37.03,37.14,37.02,37.05,31000.0,37.03,37.14,37.02,37.05,31000.0
2011-12-14 15:30:00,37.1,37.12,36.97,37.0,69400.0,37.1,37.12,36.97,37.0,69400.0
2011-12-15 09:30:00,37.49,37.54,37.12,37.23,38200.0,37.49,37.54,37.12,37.23,38200.0
2011-12-15 10:00:00,37.21,37.24,36.9,36.99,53400.0,37.21,37.24,36.9,36.99,53400.0
2011-12-15 10:30:00,36.97,36.98,36.8,36.84,16600.0,36.97,36.98,36.8,36.84,16600.0
2011-12-15 11:00:00,36.85,36.93,36.84,36.93,13400.0,36.85,36.93,36.84,36.93,13400.0
2011-12-15 11:30:00,36.92,36.92,36.73,36.75,19200.0,36.92,36.92,36.73,36.75,19200.0
2011-12-15 12:00:00,36.77,36.98,36.77,36.97,16000.0,36.77,36.98,36.77,36.97,16000.0
2011-12-15 12:30:00,36.97,37.05,36.96,36.98,16400.0,36.97,37.05,36.96,36.98,16400.0
2011-12-15 13:00:00,36.98,37.05,36.96,36.97,49200.0,36.98,37.05,36.96,36.97,49200.0
2011-12-15 13:30:00,36.91,37.02,36.85,36.99,15000.0,36.91,37.02,36.85,36.99,15000.0
2011-12-15 14:00:00,36.99,37.05,36.94,36.94,13000.0,36.99,37.05,36.94,36.94,13000.0
2011-12-15 14:30:00,36.94,37.04,36.94,36.99,19000.0,36.94,37.04,36.94,36.99,19000.0
2011-12-15 15:00:00,36.98,37.13,36.97,37.04,22600.0,36.98,37.13,36.97,37.04,22600.0
2011-12-15 15:30:00,37.07,37.11,36.86,36.93,53600.0,37.07,37.11,36.86,36.93,53600.0
2011-12-16 09:30:00,37.04,37.22,36.94,37.06,186600.0,37.04,37.22,36.94,37.06,186600.0
2011-12-16 10:00:00,37.1,37.48,37.06,37.37,27600.0,37.1,37.48,37.06,37.37,27600.0
2011-12-16 10:30:00,37.38,37.4,37.24,37.32,16600.0,37.38,37.4,37.24,37.32,16600.0
2011-12-16 11:00:00,37.35,37.44,37.33,37.35,41400.0,37.35,37.44,37.33,37.35,41400.0
2011-12-16 11:30:00,37.35,37.35,37.06,37.06,10200.0,37.35,37.35,37.06,37.06,10200.0
2011-12-16 12:00:00,37.05,37.06,37.0,37.05,12200.0,37.05,37.06,37.0,37.05,12200.0
2011-12-16 12:30:00,37.02,37.04,36.85,36.92,22800.0,37.02,37.04,36.85,36.92,22800.0
2011-12-16 13:00:00,36.92,37.06,36.91,37.05,14200.0,36.92,37.06,36.91,37.05,14200.0
2011-12-16 13:30:00,37.03,37.09,36.97,37.04,18200.0,37.03,37.09,36.97,37.04,18200.0
2011-12-16 14:00:00,37.03,37.07,36.92,36.93,16200.0,37.03,37.07,36.92,36.93,16200.0
2011-12-16 14:30:00,36.93,37.05,36.91,36.99,27800.0,36.93,37.05,36.91,36.99,27800.0
2011-12-16 15:00:00,36.98,37.07,36.95,36.95,37600.0,36.98,37.07,36.95,36.95,37600.0
2011-12-16 15:30:00,36.95,37.08,36.89,36.98,101400.0,36.95,37.08,36.89,36.98,101400.0
2011-12-19 09:30:00,37.01,37.33,37.01,37.1,31600.0,37.01,37.33,37.01,37.1,31600.0
2011-12-19 10:00:00,37.1,37.17,37.03,37.13,18800.0,37.1,37.17,37.03,37.13,18800.0
2011-12-19 10:30:00,37.17,37.17,36.8,36.82,29200.0,37.17,37.17,36.8,36.82,29200.0
2011-12-19 11:00:00,36.81,36.81,36.63,36.73,19200.0,36.81,36.81,36.63,36.73,19200.0
2011-12-19 11:30:00,36.76,36.77,36.52,36.76,46000.0,36.76,36.77,36.52,36.76,46000.0
2011-12-19 12:00:00,36.74,36.92,36.74,36.88,19400.0,36.74,36.92,36.74,36.88,19400.0
2011-12-19 12:30:00,36.83,36.92,36.8,36.86,12800.0,36.83,36.92,36.8,36.86,12800.0
2011-12-19 13:00:00,36.88,36.9,36.73,36.76,10200.0,36.88,36.9,36.73,36.76,10200.0
2011-12-19 13:30:00,36.77,36.9,36.74,36.9,49000.0,36.77,36.9,36.74,36.9,49000.0
2011-12-19 14:00:00,36.9,36.9,36.82,36.88,9200.0,36.9,36.9,36.82,36.88,9200.0
2011-12-19 14:30:00,36.87,36.92,36.77,36.9,18800.0,36.87,36.92,36.77,36.9,18800.0
2011-12-19 15:00:00,36.88,36.88,36.6,36.6,22000.0,36.88,36.88,36.6,36.6,22000.0
2011-12-19 15:30:00,36.58,36.67,36.55,36.6,62400.0,36.58,36.67,36.55,36.6,62400.0
2011-12-20 09:30:00,37.17,37.49,36.97,37.48,21200.0,37.17,37.49,36.97,37.48,21200.0
2011-12-20 10:00:00,37.48,37.51,37.3,37.4,48800.0,37.48,37.51,37.3,37.4,48800.0
2011-12-20 10:30:00,37.44,37.45,37.24,37.26,55000.0,37.44,37.45,37.24,37.26,55000.0
2011-12-20 11:00:00,37.26,37.41,37.24,37.27,66800.0,37.26,37.41,37.24,37.27,66800.0
2011-12-20 11:30:00,37.25,37.31,37.23,37.25,55600.0,37.25,37.31,37.23,37.25,55600.0
2011-12-20 12:00:00,37.25,37.3,37.2,37.24,24400.0,37.25,37.3,37.2,37.24,24400.0
2011-12-20 12:30:00,37.24,37.29,37.23,37.25,19800.0,37.24,37.29,37.23,37.25,19800.0
2011-12-20 13:00:00,37.27,37.32,37.21,37.27,52400.0,37.27,37.32,37.21,37.27,52400.0
2011-12-20 13:30:00,37.27,37.31,37.24,37.25,32400.0,37.27,37.31,37.24,37.25,32400.0
2011-12-20 14:00:00,37.26,37.4,37.21,37.28,138200.0,37.26,37.4,37.21,37.28,138200.0
2011-12-20 14:30:00,37.3,37.38,37.24,37.24,95800.0,37.3,37.38,37.24,37.24,95800.0
2011-12-20 15:00:00,37.27,37.34,37.18,37.26,94600.0,37.27,37.34,37.18,37.26,94600.0
2011-12-20 15:30:00,37.28,37.32,37.18,37.29,130800.0,37.28,37.32,37.18,37.29,130800.0
2011-12-21 09:30:00,37.2,37.42,37.15,37.32,37800.0,37.2,37.42,37.15,37.32,37800.0
2011-12-21 10:00:00,37.33,37.67,37.32,37.64,32400.0,37.33,37.67,37.32,37.64,32400.0
2011-12-21 10:30:00,37.66,37.7,37.54,37.62,21000.0,37.66,37.7,37.54,37.62,21000.0
2011-12-21 11:00:00,37.59,37.6,37.32,37.45,15000.0,37.59,37.6,37.32,37.45,15000.0
2011-12-21 11:30:00,37.45,37.56,37.43,37.52,18200.0,37.45,37.56,37.43,37.52,18200.0
2011-12-21 12:00:00,37.53,37.56,37.37,37.4,40600.0,37.53,37.56,37.37,37.4,40600.0
2011-12-21 12:30:00,37.41,37.45,37.34,37.4,15400.0,37.41,37.45,37.34,37.4,15400.0
2011-12-21 13:00:00,37.43,37.47,37.32,37.34,14000.0,37.43,37.47,37.32,37.34,14000.0
2011-12-21 13:30:00,37.33,37.47,37.27,37.46,21600.0,37.33,37.47,37.27,37.46,21600.0
2011-12-21 14:00:00,37.49,37.58,37.42,37.49,18600.0,37.49,37.58,37.42,37.49,18600.0
2011-12-21 14:30:00,37.48,37.52,37.38,37.48,37600.0,37.48,37.52,37.38,37.48,37600.0
2011-12-21 15:00:00,37.47,37.56,37.42,37.52,32200.0,37.47,37.56,37.42,37.52,32200.0
2011-12-21 15:30:00,37.52,37.6,37.42,37.57,49400.0,37.52,37.6,37.42,37.57,49400.0
2011-12-22 09:30:00,37.58,38.02,37.54,37.98,22400.0,37.58,38.02,37.54,37.98,22400.0
2011-12-22 10:00:00,38.01,38.29,38.01,38.27,37200.0,38.01,38.29,38.01,38.27,37200.0
2011-12-22 10:30:00,38.27,38.43,38.18,38.41,53800.0,38.27,38.43,38.18,38.41,53800.0
2011-12-22 11:00:00,38.4,38.59,38.4,38.45,27400.0,38.4,38.59,38.4,38.45,27400.0
2011-12-22 11:30:00,38.46,38.76,38.46,38.74,37600.0,38.46,38.76,38.46,38.74,37600.0
2011-12-22 12:00:00,38.72,38.87,38.64,38.83,77200.0,38.72,38.87,38.64,38.83,77200.0
2011-12-22 12:30:00,38.84,38.9,38.64,38.69,66000.0,38.84,38.9,38.64,38.69,66000.0
2011-12-22 13:00:00,38.69,38.69,38.57,38.63,13000.0,38.69,38.69,38.57,38.63,13000.0
2011-12-22 13:30:00,38.63,38.72,38.57,38.65,16400.0,38.63,38.72,38.57,38.65,16400.0
2011-12-22 14:00:00,38.62,38.63,38.57,38.6,38800.0,38.62,38.63,38.57,38.6,38800.0
2011-12-22 14:30:00,38.62,38.63,38.56,38.59,28600.0,38.62,38.63,38.56,38.59,28600.0
2011-12-22 15:00:00,38.6,38.63,38.57,38.6,32600.0,38.6,38.63,38.57,38.6,32600.0
2011-12-22 15:30:00,38.59,38.62,38.52,38.6,63000.0,38.59,38.62,38.52,38.6,63000.0
2011-12-23 09:30:00,38.63,38.96,38.39,38.52,19600.0,38.63,38.96,38.39,38.52,19600.0
2011-12-23 10:00:00,38.52,38.52,38.22,38.26,27200.0,38.52,38.52,38.22,38.26,27200.0
2011-12-23 10:30:00,38.24,38.37,38.22,38.35,18200.0,38.24,38.37,38.22,38.35,18200.0
2011-12-23 11:00:00,38.41,38.56,38.4,38.52,11200.0,38.41,38.56,38.4,38.52,11200.0
2011-12-23 11:30:00,38.56,38.57,38.49,38.51,7000.0,38.56,38.57,38.49,38.51,7000.0
2011-12-23 12:00:00,38.51,38.58,38.47,38.58,10000.0,38.51,38.58,38.47,38.58,10000.0
2011-12-23 12:30:00,38.59,38.65,38.56,38.63,20600.0,38.59,38.65,38.56,38.63,20600.0
2011-12-23 13:00:00,38.63,38.63,38.57,38.6,7000.0,38.63,38.63,38.57,38.6,7000.0
2011-12-23 13:30:00,38.6,38.6,38.48,38.58,5800.0,38.6,38.6,38.48,38.58,5800.0
2011-12-23 14:00:00,38.59,38.62,38.56,38.6,14800.0,38.59,38.62,38.56,38.6,14800.0
2011-12-23 14:30:00,38.6,38.62,38.58,38.6,6400.0,38.6,38.62,38.58,38.6,6400.0
2011-12-23 15:00:00,38.6,38.62,38.56,38.56,12400.0,38.6,38.62,38.56,38.56,12400.0
2011-12-23 15:30:00,38.57,38.62,38.52,38.56,21200.0,38.57,38.62,38.52,38.56,21200.0
2011-12-27 09:30:00,38.39,38.91,38.39,38.91,18800.0,38.39,38.91,38.39,38.91,18800.0
2011-12-27 10:00:00,38.91,39.04,38.9,39.02,13600.0,38.91,39.04,38.9,39.02,13600.0
2011-12-27 10:30:00,39.01,39.06,39.01,39.04,9800.0,39.01,39.06,39.01,39.04,9800.0
2011-12-27 11:00:00,39.07,39.2,39.07,39.2,12000.0,39.07,39.2,39.07,39.2,12000.0
2011-12-27 11:30:00,39.2,39.24,39.2,39.23,12200.0,39.2,39.24,39.2,39.23,12200.0
2011-12-27 12:00:00,39.26,39.38,39.24,39.34,19000.0,39.26,39.38,39.24,39.34,19000.0
2011-12-27 12:30:00,39.34,39.34,39.27,39.3,10400.0,39.34,39.34,39.27,39.3,10400.0
2011-12-27 13:00:00,39.29,39.48,39.28,39.47,27400.0,39.29,39.48,39.28,39.47,27400.0
2011-12-27 13:30:00,39.47,39.52,39.41,39.52,12800.0,39.47,39.52,39.41,39.52,12800.0
2011-12-27 14:00:00,39.52,39.62,39.49,39.49,35200.0,39.52,39.62,39.49,39.49,35200.0
2011-12-27 14:30:00,39.49,39.54,39.4,39.49,47000.0,39.49,39.54,39.4,39.49,47000.0
2011-12-27 15:00:00,39.49,39.55,39.43,39.52,84000.0,39.49,39.55,39.43,39.52,84000.0
2011-12-27 15:30:00,39.52,39.65,39.27,39.3,145800.0,39.52,39.65,39.27,39.3,145800.0
2011-12-28 09:30:00,39.55,39.55,38.81,38.81,26200.0,39.55,39.55,38.81,38.81,26200.0
2011-12-28 10:00:00,38.81,38.99,38.78,38.81,19600.0,38.81,38.99,38.78,38.81,19600.0
2011-12-28 10:30:00,38.84,38.9,38.74,38.77,10000.0,38.84,38.9,38.74,38.77,10000.0
2011-12-28 11:00:00,38.77,38.8,38.73,38.73,6600.0,38.77,38.8,38.73,38.73,6600.0
2011-12-28 11:30:00,38.67,38.73,38.65,38.73,7400.0,38.67,38.73,38.65,38.73,7400.0
2011-12-28 12:00:00,38.7,38.74,38.54,38.58,75400.0,38.7,38.74,38.54,38.58,75400.0
2011-12-28 12:30:00,38.59,38.7,38.59,38.67,16200.0,38.59,38.7,38.59,38.67,16200.0
2011-12-28 13:00:00,38.67,38.71,38.64,38.66,7400.0,38.67,38.71,38.64,38.66,7400.0
2011-12-28 13:30:00,38.66,38.71,38.61,38.7,16400.0,38.66,38.71,38.61,38.7,16400.0
2011-12-28 14:00:00,38.69,38.69,38.61,38.65,11200.0,38.69,38.69,38.61,38.65,11200.0
2011-12-28 14:30:00,38.66,38.69,38.58,38.68,15400.0,38.66,38.69,38.58,38.68,15400.0
2011-12-28 15:00:00,38.68,38.68,38.43,38.43,28600.0,38.68,38.68,38.43,38.43,28600.0
2011-12-28 15:30:00,38.47,38.55,38.42,38.48,56000.0,38.47,38.55,38.42,38.48,56000.0
2011-12-29 09:30:00,38.44,38.97,38.44,38.94,15000.0,38.44,38.97,38.44,38.94,15000.0
2011-12-29 10:00:00,38.95,39.05,38.93,39.05,23600.0,38.95,39.05,38.93,39.05,23600.0
2011-12-29 10:30:00,39.02,39.24,39.02,39.23,13200.0,39.02,39.24,39.02,39.23,13200.0
2011-12-29 11:00:00,39.24,39.26,39.17,39.25,12800.0,39.24,39.26,39.17,39.25,12800.0
2011-12-29 11:30:00,39.21,39.25,39.09,39.14,38000.0,39.21,39.25,39.09,39.14,38000.0
2011-12-29 12:00:00,39.13,39.15,39.0,39.05,6200.0,39.13,39.15,39.0,39.05,6200.0
2011-12-29 12:30:00,39.04,39.22,39.02,39.22,6200.0,39.04,39.22,39.02,39.22,6200.0
2011-12-29 13:00:00,39.19,39.21,39.05,39.18,9000.0,39.19,39.21,39.05,39.18,9000.0
2011-12-29 13:30:00,39.13,39.21,39.07,39.17,8400.0,39.13,39.21,39.07,39.17,8400.0
2011-12-29 14:00:00,39.17,39.17,39.06,39.09,30200.0,39.17,39.17,39.06,39.09,30200.0
2011-12-29 14:30:00,39.1,39.13,39.07,39.08,9600.0,39.1,39.13,39.07,39.08,9600.0
2011-12-29 15:00:00,39.09,39.13,39.04,39.06,25000.0,39.09,39.13,39.04,39.06,25000.0
2011-12-29 15:30:00,39.07,39.11,38.99,38.99,51000.0,39.07,39.11,38.99,38.99,51000.0
2011-12-30 09:30:00,38.99,39.14,38.95,39.1,11400.0,38.99,39.14,38.95,39.1,11400.0
2011-12-30 10:00:00,39.1,39.12,39.01,39.07,13200.0,39.1,39.12,39.01,39.07,13200.0
2011-12-30 10:30:00,39.07,39.12,39.02,39.09,10400.0,39.07,39.12,39.02,39.09,10400.0
2011-12-30 11:00:00,39.09,39.13,39.08,39.11,11000.0,39.09,39.13,39.08,39.11,11000.0
2011-12-30 11:30:00,39.12,39.15,39.06,39.06,46800.0,39.12,39.15,39.06,39.06,46800.0
2011-12-30 12:00:00,39.06,39.11,39.02,39.02,14200.0,39.06,39.11,39.02,39.02,14200.0
2011-12-30 12:30:00,39.02,39.04,38.97,38.97,7400.0,39.02,39.04,38.97,38.97,7400.0
2011-12-30 13:00:00,38.97,38.98,38.92,38.93,12600.0,38.97,38.98,38.92,38.93,12600.0
2011-12-30 13:30:00,38.93,39.02,38.93,39.01,11600.0,38.93,39.02,38.93,39.01,11600.0
2011-12-30 14:00:00,38.98,38.99,38.84,38.91,16200.0,38.98,38.99,38.84,38.91,16200.0
2011-12-30 14:30:00,38.92,38.94,38.76,38.76,19800.0,38.92,38.94,38.76,38.76,19800.0
2011-12-30 15:00:00,38.77,38.82,38.74,38.76,41400.0,38.77,38.82,38.74,38.76,41400.0
2011-12-30 15:30:00,38.77,38.77,38.46,38.48,121000.0,38.77,38.77,38.46,38.48,121000.0
2012-01-03 09:30:00,39.07,39.21,38.91,39.07,67200.0,39.07,39.21,38.91,39.07,67200.0
2012-01-03 10:00:00,39.07,39.32,39.04,39.27,27800.0,39.07,39.32,39.04,39.27,27800.0
2012-01-03 10:30:00,39.27,39.29,39.18,39.26,108000.0,39.27,39.29,39.18,39.26,108000.0
2012-01-03 11:00:00,39.26,39.36,39.24,39.26,17600.0,39.26,39.36,39.24,39.26,17600.0
2012-01-03 11:30:00,39.27,39.32,39.19,39.24,14400.0,39.27,39.32,39.19,39.24,14400.0
2012-01-03 12:00:00,39.23,39.35,39.21,39.34,37800.0,39.23,39.35,39.21,39.34,37800.0
2012-01-03 12:30:00,39.34,39.4,39.32,39.4,43200.0,39.34,39.4,39.32,39.4,43200.0
2012-01-03 13:00:00,39.38,39.43,39.32,39.35,41200.0,39.38,39.43,39.32,39.35,41200.0
2012-01-03 13:30:00,39.34,39.48,39.34,39.48,15400.0,39.34,39.48,39.34,39.48,15400.0
2012-01-03 14:00:00,39.47,39.52,39.41,39.46,17000.0,39.47,39.52,39.41,39.46,17000.0
2012-01-03 14:30:00,39.47,39.57,39.45,39.57,9200.0,39.47,39.57,39.45,39.57,9200.0
2012-01-03 15:00:00,39.57,39.57,39.43,39.47,27600.0,39.57,39.57,39.43,39.47,27600.0
2012-01-03 15:30:00,39.47,39.57,39.44,39.55,105200.0,39.47,39.57,39.44,39.55,105200.0
2012-01-04 09:30:00,39.36,39.46,39.07,39.35,58000.0,39.36,39.46,39.07,39.35,58000.0
2012-01-04 10:00:00,39.35,39.44,39.15,39.21,34200.0,39.35,39.44,39.15,39.21,34200.0
2012-01-04 10:30:00,39.1,39.4,39.1,39.33,74000.0,39.1,39.4,39.1,39.33,74000.0
2012-01-04 11:00:00,39.35,39.49,39.31,39.45,26400.0,39.35,39.49,39.31,39.45,26400.0
2012-01-04 11:30:00,39.45,39.56,39.45,39.49,14200.0,39.45,39.56,39.45,39.49,14200.0
2012-01-04 12:00:00,39.48,39.66,39.48,39.55,21400.0,39.48,39.66,39.48,39.55,21400.0
2012-01-04 12:30:00,39.56,39.63,39.5,39.63,20400.0,39.56,39.63,39.5,39.63,20400.0
2012-01-04 13:00:00,39.62,39.62,39.49,39.52,18400.0,39.62,39.62,39.49,39.52,18400.0
2012-01-04 13:30:00,39.54,39.57,39.47,39.54,31800.0,39.54,39.57,39.47,39.54,31800.0
2012-01-04 14:00:00,39.53,39.56,39.46,39.52,44800.0,39.53,39.56,39.46,39.52,44800.0
2012-01-04 14:30:00,39.5,39.6,39.5,39.58,35200.0,39.5,39.6,39.5,39.58,35200.0
2012-01-04 15:00:00,39.55,39.58,39.45,39.51,48600.0,39.55,39.58,39.45,39.51,48600.0
2012-01-04 15:30:00,39.51,39.51,39.45,39.49,180800.0,39.51,39.51,39.45,39.49,180800.0
2012-01-05 09:30:00,39.34,39.52,39.17,39.33,89200.0,39.34,39.52,39.17,39.33,89200.0
2012-01-05 10:00:00,39.29,39.56,39.24,39.52,23600.0,39.29,39.56,39.24,39.52,23600.0
2012-01-05 10:30:00,39.54,39.56,39.39,39.48,15400.0,39.54,39.56,39.39,39.48,15400.0
2012-01-05 11:00:00,39.51,39.62,39.48,39.62,24200.0,39.51,39.62,39.48,39.62,24200.0
2012-01-05 11:30:00,39.6,39.61,39.51,39.52,13200.0,39.6,39.61,39.51,39.52,13200.0
2012-01-05 12:00:00,39.52,39.63,39.52,39.63,18400.0,39.52,39.63,39.52,39.63,18400.0
2012-01-05 12:30:00,39.63,39.74,39.58,39.72,20400.0,39.63,39.74,39.58,39.72,20400.0
2012-01-05 13:00:00,39.75,39.82,39.72,39.82,33200.0,39.75,39.82,39.72,39.82,33200.0
2012-01-05 13:30:00,39.85,39.89,39.73,39.79,42200.0,39.85,39.89,39.73,39.79,42200.0
2012-01-05 14:00:00,39.8,39.84,39.76,39.77,25400.0,39.8,39.84,39.76,39.77,25400.0
2012-01-05 14:30:00,39.77,39.77,39.67,39.68,61000.0,39.77,39.77,39.67,39.68,61000.0
2012-01-05 15:00:00,39.67,39.72,39.58,39.59,43200.0,39.67,39.72,39.58,39.59,43200.0
2012-01-05 15:30:00,39.59,39.71,39.57,39.69,96200.0,39.59,39.71,39.57,39.69,96200.0
2012-01-06 09:30:00,39.66,39.73,39.48,39.55,18800.0,39.66,39.73,39.48,39.55,18800.0
2012-01-06 10:00:00,39.49,39.58,39.42,39.42,9600.0,39.49,39.58,39.42,39.42,9600.0
2012-01-06 10:30:00,39.43,39.53,39.38,39.45,19800.0,39.43,39.53,39.38,39.45,19800.0
2012-01-06 11:00:00,39.45,39.55,39.43,39.54,15600.0,39.45,39.55,39.43,39.54,15600.0
2012-01-06 11:30:00,39.57,39.86,39.57,39.86,10000.0,39.57,39.86,39.57,39.86,10000.0
2012-01-06 12:00:00,39.84,39.91,39.74,39.84,11400.0,39.84,39.91,39.74,39.84,11400.0
2012-01-06 12:30:00,39.84,39.9,39.75,39.83,11200.0,39.84,39.9,39.75,39.83,11200.0
2012-01-06 13:00:00,39.83,39.83,39.75,39.83,10200.0,39.83,39.83,39.75,39.83,10200.0
2012-01-06 13:30:00,39.82,39.9,39.8,39.81,17200.0,39.82,39.9,39.8,39.81,17200.0
2012-01-06 14:00:00,39.81,39.85,39.8,39.81,20600.0,39.81,39.85,39.8,39.81,20600.0
2012-01-06 14:30:00,39.82,39.85,39.65,39.66,83800.0,39.82,39.85,39.65,39.66,83800.0
2012-01-06 15:00:00,39.68,39.77,39.67,39.7,23400.0,39.68,39.77,39.67,39.7,23400.0
2012-01-06 15:30:00,39.7,39.76,39.62,39.62,70800.0,39.7,39.76,39.62,39.62,70800.0
2012-01-09 09:30:00,39.72,39.95,39.51,39.81,26800.0,39.72,39.95,39.51,39.81,26800.0
2012-01-09 10:00:00,39.81,39.95,39.69,39.95,38600.0,39.81,39.95,39.69,39.95,38600.0
2012-01-09 10:30:00,39.92,39.96,39.7,39.85,33800.0,39.92,39.96,39.7,39.85,33800.0
2012-01-09 11:00:00,39.84,39.85,39.68,39.74,27800.0,39.84,39.85,39.68,39.74,27800.0
2012-01-09 11:30:00,39.74,39.93,39.74,39.79,38600.0,39.74,39.93,39.74,39.79,38600.0
2012-01-09 12:00:00,39.81,39.88,39.77,39.83,67800.0,39.81,39.88,39.77,39.83,67800.0
2012-01-09 12:30:00,39.85,40.0,39.8,39.99,30400.0,39.85,40.0,39.8,39.99,30400.0
2012-01-09 13:00:00,39.99,39.99,39.91,39.95,19600.0,39.99,39.99,39.91,39.95,19600.0
2012-01-09 13:30:00,39.94,39.95,39.87,39.93,6000.0,39.94,39.95,39.87,39.93,6000.0
2012-01-09 14:00:00,39.89,40.0,39.85,39.98,15800.0,39.89,40.0,39.85,39.98,15800.0
2012-01-09 14:30:00,39.98,40.09,39.97,40.09,27400.0,39.98,40.09,39.97,40.09,27400.0
2012-01-09 15:00:00,40.08,40.16,40.06,40.15,38800.0,40.08,40.16,40.06,40.15,38800.0
2012-01-09 15:30:00,40.12,40.12,39.92,39.93,56200.0,40.12,40.12,39.92,39.93,56200.0
2012-01-10 09:30:00,40.21,40.34,40.21,40.29,11600.0,40.21,40.34,40.21,40.29,11600.0
2012-01-10 10:00:00,40.32,40.35,40.21,40.21,5000.0,40.32,40.35,40.21,40.21,5000.0
2012-01-10 10:30:00,40.2,40.29,40.14,40.17,8000.0,40.2,40.29,40.14,40.17,8000.0
2012-01-10 11:00:00,40.2,40.26,40.14,40.17,7400.0,40.2,40.26,40.14,40.17,7400.0
2012-01-10 11:30:00,40.17,40.18,40.08,40.08,9600.0,40.17,40.18,40.08,40.08,9600.0
2012-01-10 12:00:00,40.08,40.1,39.96,39.99,7400.0,40.08,40.1,39.96,39.99,7400.0
2012-01-10 12:30:00,39.96,40.01,39.95,40.0,10000.0,39.96,40.01,39.95,40.0,10000.0
2012-01-10 13:00:00,40.0,40.01,39.96,40.0,7200.0,40.0,40.01,39.96,40.0,7200.0
2012-01-10 13:30:00,40.02,40.07,39.99,40.0,9000.0,40.02,40.07,39.99,40.0,9000.0
2012-01-10 14:00:00,40.0,40.02,39.96,40.01,10000.0,40.0,40.02,39.96,40.01,10000.0
2012-01-10 14:30:00,40.01,40.05,39.99,39.99,16800.0,40.01,40.05,39.99,39.99,16800.0
2012-01-10 15:00:00,39.99,40.04,39.99,40.02,15000.0,39.99,40.04,39.99,40.02,15000.0
2012-01-10 15:30:00,40.02,40.12,40.0,40.12,27200.0,40.02,40.12,40.0,40.12,27200.0
2012-01-11 09:30:00,40.14,40.49,39.95,40.27,26400.0,40.14,40.49,39.95,40.27,26400.0
2012-01-11 10:00:00,40.31,40.44,40.29,40.43,11000.0,40.31,40.44,40.29,40.43,11000.0
2012-01-11 10:30:00,40.44,40.54,40.44,40.46,6400.0,40.44,40.54,40.44,40.46,6400.0
2012-01-11 11:00:00,40.48,40.55,40.42,40.54,12200.0,40.48,40.55,40.42,40.54,12200.0
2012-01-11 11:30:00,40.52,40.54,40.44,40.46,7800.0,40.52,40.54,40.44,40.46,7800.0
2012-01-11 12:00:00,40.45,40.55,40.41,40.52,17200.0,40.45,40.55,40.41,40.52,17200.0
2012-01-11 12:30:00,40.51,40.54,40.44,40.45,15400.0,40.51,40.54,40.44,40.45,15400.0
2012-01-11 13:00:00,40.47,40.49,40.45,40.46,3400.0,40.47,40.49,40.45,40.46,3400.0
2012-01-11 13:30:00,40.49,40.54,40.45,40.48,16200.0,40.49,40.54,40.45,40.48,16200.0
2012-01-11 14:00:00,40.48,40.5,40.45,40.46,9000.0,40.48,40.5,40.45,40.46,9000.0
2012-01-11 14:30:00,40.46,40.48,40.44,40.45,9800.0,40.46,40.48,40.44,40.45,9800.0
2012-01-11 15:00:00,40.46,40.6,40.44,40.58,33000.0,40.46,40.6,40.44,40.58,33000.0
2012-01-11 15:30:00,40.56,40.6,40.49,40.51,52000.0,40.56,40.6,40.49,40.51,52000.0
2012-01-12 09:30:00,40.58,40.67,40.36,40.46,41600.0,40.58,40.67,40.36,40.46,41600.0
2012-01-12 10:00:00,40.42,40.48,40.21,40.27,23800.0,40.42,40.48,40.21,40.27,23800.0
2012-01-12 10:30:00,40.27,40.37,40.17,40.33,18000.0,40.27,40.37,40.17,40.33,18000.0
2012-01-12 11:00:00,40.33,40.51,40.29,40.49,31600.0,40.33,40.51,40.29,40.49,31600.0
2012-01-12 11:30:00,40.5,40.55,40.49,40.51,8400.0,40.5,40.55,40.49,40.51,8400.0
2012-01-12 12:00:00,40.55,40.55,40.49,40.51,21200.0,40.55,40.55,40.49,40.51,21200.0
2012-01-12 12:30:00,40.51,40.51,40.4,40.47,8200.0,40.51,40.51,40.4,40.47,8200.0
2012-01-12 13:00:00,40.49,40.5,40.45,40.46,8400.0,40.49,40.5,40.45,40.46,8400.0
2012-01-12 13:30:00,40.49,40.54,40.44,40.54,5800.0,40.49,40.54,40.44,40.54,5800.0
2012-01-12 14:00:00,40.52,40.55,40.36,40.36,35400.0,40.52,40.55,40.36,40.36,35400.0
2012-01-12 14:30:00,40.39,40.47,40.39,40.46,25600.0,40.39,40.47,40.39,40.46,25600.0
2012-01-12 15:00:00,40.48,40.64,40.45,40.62,18600.0,40.48,40.64,40.45,40.62,18600.0
2012-01-12 15:30:00,40.62,40.62,40.54,40.54,33200.0,40.62,40.62,40.54,40.54,33200.0
2012-01-13 09:30:00,40.29,40.67,39.89,40.58,9800.0,40.29,40.67,39.89,40.58,9800.0
2012-01-13 10:00:00,40.55,40.62,40.35,40.52,13600.0,40.55,40.62,40.35,40.52,13600.0
2012-01-13 10:30:00,40.52,40.7,40.52,40.7,16400.0,40.52,40.7,40.52,40.7,16400.0
2012-01-13 11:00:00,40.69,40.96,40.69,40.92,21200.0,40.69,40.96,40.69,40.92,21200.0
2012-01-13 11:30:00,41.0,41.39,40.94,41.19,71400.0,41.0,41.39,40.94,41.19,71400.0
2012-01-13 12:00:00,41.17,41.17,41.02,41.13,18400.0,41.17,41.17,41.02,41.13,18400.0
2012-01-13 12:30:00,41.09,41.2,41.09,41.2,19200.0,41.09,41.2,41.09,41.2,19200.0
2012-01-13 13:00:00,41.19,41.21,41.09,41.18,21400.0,41.19,41.21,41.09,41.18,21400.0
2012-01-13 13:30:00,41.15,41.45,41.15,41.38,28400.0,41.15,41.45,41.15,41.38,28400.0
2012-01-13 14:00:00,41.36,41.36,41.18,41.31,66600.0,41.36,41.36,41.18,41.31,66600.0
2012-01-13 14:30:00,41.29,41.34,41.27,41.34,23000.0,41.29,41.34,41.27,41.34,23000.0
2012-01-13 15:00:00,41.34,41.35,41.24,41.26,35800.0,41.34,41.35,41.24,41.26,35800.0
2012-01-13 15:30:00,41.26,41.34,41.21,41.31,79200.0,41.26,41.34,41.21,41.31,79200.0
2012-01-17 09:30:00,41.6,41.66,41.29,41.29,24800.0,41.6,41.66,41.29,41.29,24800.0
2012-01-17 10:00:00,41.3,41.55,41.3,41.43,20200.0,41.3,41.55,41.3,41.43,20200.0
2012-01-17 10:30:00,41.41,41.44,41.22,41.23,17000.0,41.41,41.44,41.22,41.23,17000.0
2012-01-17 11:00:00,41.25,41.29,41.23,41.24,19000.0,41.25,41.29,41.23,41.24,19000.0
2012-01-17 11:30:00,41.24,41.34,41.24,41.33,12600.0,41.24,41.34,41.24,41.33,12600.0
2012-01-17 12:00:00,41.37,41.5,41.37,41.45,12200.0,41.37,41.5,41.37,41.45,12200.0
2012-01-17 12:30:00,41.45,41.49,41.42,41.49,7800.0,41.45,41.49,41.42,41.49,7800.0
2012-01-17 13:00:00,41.49,41.51,41.41,41.44,12800.0,41.49,41.51,41.41,41.44,12800.0
2012-01-17 13:30:00,41.44,41.57,41.44,41.57,6600.0,41.44,41.57,41.44,41.57,6600.0
2012-01-17 14:00:00,41.57,41.57,41.49,41.52,11800.0,41.57,41.57,41.49,41.52,11800.0
2012-01-17 14:30:00,41.52,41.52,41.42,41.47,13400.0,41.52,41.52,41.42,41.47,13400.0
2012-01-17 15:00:00,41.47,41.48,41.31,41.4,44000.0,41.47,41.48,41.31,41.4,44000.0
2012-01-17 15:30:00,41.38,41.41,41.35,41.37,29200.0,41.38,41.41,41.35,41.37,29200.0
2012-01-18 09:30:00,41.35,41.45,41.21,41.42,10600.0,41.35,41.45,41.21,41.42,10600.0
2012-01-18 10:00:00,41.48,41.7,41.48,41.68,23400.0,41.48,41.7,41.48,41.68,23400.0
2012-01-18 10:30:00,41.66,41.69,41.61,41.66,7800.0,41.66,41.69,41.61,41.66,7800.0
2012-01-18 11:00:00,41.69,41.73,41.63,41.67,19000.0,41.69,41.73,41.63,41.67,19000.0
2012-01-18 11:30:00,41.73,41.74,41.63,41.73,63800.0,41.73,41.74,41.63,41.73,63800.0
2012-01-18 12:00:00,41.74,41.82,41.71,41.82,9000.0,41.74,41.82,41.71,41.82,9000.0
2012-01-18 12:30:00,41.82,41.83,41.7,41.71,7600.0,41.82,41.83,41.7,41.71,7600.0
2012-01-18 13:00:00,41.71,41.71,41.68,41.68,4000.0,41.71,41.71,41.68,41.68,4000.0
2012-01-18 13:30:00,41.7,41.79,41.7,41.76,9000.0,41.7,41.79,41.7,41.76,9000.0
2012-01-18 14:00:00,41.77,41.85,41.73,41.85,10400.0,41.77,41.85,41.73,41.85,10400.0
2012-01-18 14:30:00,41.81,41.94,41.77,41.94,17400.0,41.81,41.94,41.77,41.94,17400.0
2012-01-18 15:00:00,41.96,42.1,41.93,42.01,35400.0,41.96,42.1,41.93,42.01,35400.0
2012-01-18 15:30:00,42.01,42.09,41.88,42.08,42400.0,42.01,42.09,41.88,42.08,42400.0
2012-01-19 09:30:00,42.02,42.45,41.97,42.4,36600.0,42.02,42.45,41.97,42.4,36600.0
2012-01-19 10:00:00,42.4,42.53,42.31,42.47,13000.0,42.4,42.53,42.31,42.47,13000.0
2012-01-19 10:30:00,42.48,42.71,42.47,42.63,50400.0,42.48,42.71,42.47,42.63,50400.0
2012-01-19 11:00:00,42.7,42.77,42.65,42.71,22200.0,42.7,42.77,42.65,42.71,22200.0
2012-01-19 11:30:00,42.71,42.73,42.67,42.71,19600.0,42.71,42.73,42.67,42.71,19600.0
2012-01-19 12:00:00,42.7,42.72,42.67,42.72,31200.0,42.7,42.72,42.67,42.72,31200.0
2012-01-19 12:30:00,42.71,42.76,42.6,42.62,96400.0,42.71,42.76,42.6,42.62,96400.0
2012-01-19 13:00:00,42.58,42.67,42.58,42.67,18000.0,42.58,42.67,42.58,42.67,18000.0
2012-01-19 13:30:00,42.65,42.76,42.63,42.66,42800.0,42.65,42.76,42.63,42.66,42800.0
2012-01-19 14:00:00,42.65,42.73,42.63,42.66,17200.0,42.65,42.73,42.63,42.66,17200.0
2012-01-19 14:30:00,42.64,42.67,42.49,42.49,17600.0,42.64,42.67,42.49,42.49,17600.0
2012-01-19 15:00:00,42.48,42.63,42.48,42.63,36200.0,42.48,42.63,42.48,42.63,36200.0
2012-01-19 15:30:00,42.6,42.62,42.38,42.45,99600.0,42.6,42.62,42.38,42.45,99600.0
2012-01-20 09:30:00,42.47,42.65,42.27,42.3,26200.0,42.47,42.65,42.27,42.3,26200.0
2012-01-20 10:00:00,42.37,42.47,42.31,42.38,20800.0,42.37,42.47,42.31,42.38,20800.0
2012-01-20 10:30:00,42.38,42.9,42.35,42.88,145800.0,42.38,42.9,42.35,42.88,145800.0
2012-01-20 11:00:00,42.9,42.96,42.79,42.9,27200.0,42.9,42.96,42.79,42.9,27200.0
2012-01-20 11:30:00,42.9,42.94,42.81,42.85,37800.0,42.9,42.94,42.81,42.85,37800.0
2012-01-20 12:00:00,42.88,42.88,42.71,42.73,36600.0,42.88,42.88,42.71,42.73,36600.0
2012-01-20 12:30:00,42.71,42.74,42.68,42.71,6000.0,42.71,42.74,42.68,42.71,6000.0
2012-01-20 13:00:00,42.72,42.85,42.71,42.85,16800.0,42.72,42.85,42.71,42.85,16800.0
2012-01-20 13:30:00,42.85,42.85,42.69,42.69,11200.0,42.85,42.85,42.69,42.69,11200.0
2012-01-20 14:00:00,42.69,42.7,42.55,42.59,15200.0,42.69,42.7,42.55,42.59,15200.0
2012-01-20 14:30:00,42.59,42.66,42.55,42.6,13200.0,42.59,42.66,42.55,42.6,13200.0
2012-01-20 15:00:00,42.6,42.63,42.55,42.62,19600.0,42.6,42.63,42.55,42.62,19600.0
2012-01-20 15:30:00,42.61,42.68,42.51,42.68,46600.0,42.61,42.68,42.51,42.68,46600.0
2012-01-23 09:30:00,42.34,42.94,42.34,42.94,23600.0,42.34,42.94,42.34,42.94,23600.0
2012-01-23 10:00:00,42.95,42.95,42.67,42.7,19600.0,42.95,42.95,42.67,42.7,19600.0
2012-01-23 10:30:00,42.63,42.63,42.42,42.45,24600.0,42.63,42.63,42.42,42.45,24600.0
2012-01-23 11:00:00,42.48,42.56,42.41,42.53,28000.0,42.48,42.56,42.41,42.53,28000.0
2012-01-23 11:30:00,42.53,42.55,42.47,42.51,25400.0,42.53,42.55,42.47,42.51,25400.0
2012-01-23 12:00:00,42.49,42.49,42.36,42.39,9600.0,42.49,42.49,42.36,42.39,9600.0
2012-01-23 12:30:00,42.38,42.53,42.38,42.53,12800.0,42.38,42.53,42.38,42.53,12800.0
2012-01-23 13:00:00,42.47,42.51,42.43,42.5,8800.0,42.47,42.51,42.43,42.5,8800.0
2012-01-23 13:30:00,42.52,42.59,42.51,42.55,8800.0,42.52,42.59,42.51,42.55,8800.0
2012-01-23 14:00:00,42.55,42.73,42.55,42.65,66200.0,42.55,42.73,42.55,42.65,66200.0
2012-01-23 14:30:00,42.66,42.86,42.62,42.86,28000.0,42.66,42.86,42.62,42.86,28000.0
2012-01-23 15:00:00,42.83,42.88,42.79,42.83,15200.0,42.83,42.88,42.79,42.83,15200.0
2012-01-23 15:30:00,42.85,43.01,42.83,42.96,67400.0,42.85,43.01,42.83,42.96,67400.0
2012-01-24 09:30:00,42.82,42.91,42.6,42.91,16600.0,42.82,42.91,42.6,42.91,16600.0
2012-01-24 10:00:00,42.91,43.1,42.91,43.04,20800.0,42.91,43.1,42.91,43.04,20800.0
2012-01-24 10:30:00,43.06,43.27,43.04,43.24,31800.0,43.06,43.27,43.04,43.24,31800.0
2012-01-24 11:00:00,43.24,43.38,43.23,43.31,34200.0,43.24,43.38,43.23,43.31,34200.0
2012-01-24 11:30:00,43.32,43.34,43.23,43.31,133400.0,43.32,43.34,43.23,43.31,133400.0
2012-01-24 12:00:00,43.34,43.35,43.24,43.27,121200.0,43.34,43.35,43.24,43.27,121200.0
2012-01-24 12:30:00,43.3,43.34,43.27,43.34,15800.0,43.3,43.34,43.27,43.34,15800.0
2012-01-24 13:00:00,43.33,43.35,43.27,43.35,11400.0,43.33,43.35,43.27,43.35,11400.0
2012-01-24 13:30:00,43.3,43.38,43.3,43.38,10600.0,43.3,43.38,43.3,43.38,10600.0
2012-01-24 14:00:00,43.38,43.42,43.35,43.42,10800.0,43.38,43.42,43.35,43.42,10800.0
2012-01-24 14:30:00,43.43,43.55,43.39,43.42,32200.0,43.43,43.55,43.39,43.42,32200.0
2012-01-24 15:00:00,43.39,43.46,43.37,43.39,121400.0,43.39,43.46,43.37,43.39,121400.0
2012-01-24 15:30:00,43.38,43.4,43.23,43.28,38800.0,43.38,43.4,43.23,43.28,38800.0
2012-01-25 09:30:00,43.36,43.46,42.7,43.21,54400.0,43.36,43.46,42.7,43.21,54400.0
2012-01-25 10:00:00,43.22,43.45,43.22,43.41,37800.0,43.22,43.45,43.22,43.41,37800.0
2012-01-25 10:30:00,43.43,43.49,43.4,43.49,30800.0,43.43,43.49,43.4,43.49,30800.0
2012-01-25 11:00:00,43.44,43.6,43.44,43.5,148800.0,43.44,43.6,43.44,43.5,148800.0
2012-01-25 11:30:00,43.46,43.52,43.28,43.28,191400.0,43.46,43.52,43.28,43.28,191400.0
2012-01-25 12:00:00,43.3,43.32,43.07,43.14,39400.0,43.3,43.32,43.07,43.14,39400.0
2012-01-25 12:30:00,43.13,43.33,43.1,43.23,85400.0,43.13,43.33,43.1,43.23,85400.0
2012-01-25 13:00:00,43.24,43.35,43.24,43.31,37200.0,43.24,43.35,43.24,43.31,37200.0
2012-01-25 13:30:00,43.33,43.39,43.32,43.37,29800.0,43.33,43.39,43.32,43.37,29800.0
2012-01-25 14:00:00,43.38,43.48,43.31,43.43,36400.0,43.38,43.48,43.31,43.43,36400.0
2012-01-25 14:30:00,43.43,43.52,43.43,43.46,16800.0,43.43,43.52,43.43,43.46,16800.0
2012-01-25 15:00:00,43.48,43.63,43.44,43.62,111000.0,43.48,43.63,43.44,43.62,111000.0
2012-01-25 15:30:00,43.62,43.69,43.48,43.49,68200.0,43.62,43.69,43.48,43.49,68200.0
2012-01-26 09:30:00,43.62,43.85,43.46,43.51,18600.0,43.62,43.85,43.46,43.51,18600.0
2012-01-26 10:00:00,43.53,43.72,43.36,43.38,22600.0,43.53,43.72,43.36,43.38,22600.0
2012-01-26 10:30:00,43.38,43.42,43.19,43.22,39800.0,43.38,43.42,43.19,43.22,39800.0
2012-01-26 11:00:00,43.22,43.58,43.22,43.45,27400.0,43.22,43.58,43.22,43.45,27400.0
2012-01-26 11:30:00,43.42,43.72,43.35,43.5,52200.0,43.42,43.72,43.35,43.5,52200.0
2012-01-26 12:00:00,43.5,43.53,43.43,43.52,51600.0,43.5,43.53,43.43,43.52,51600.0
2012-01-26 12:30:00,43.57,43.58,43.49,43.52,10600.0,43.57,43.58,43.49,43.52,10600.0
2012-01-26 13:00:00,43.52,43.53,43.47,43.49,24800.0,43.52,43.53,43.47,43.49,24800.0
2012-01-26 13:30:00,43.49,43.52,43.38,43.38,63800.0,43.49,43.52,43.38,43.38,63800.0
2012-01-26 14:00:00,43.41,43.41,43.3,43.4,21600.0,43.41,43.41,43.3,43.4,21600.0
2012-01-26 14:30:00,43.4,43.58,43.37,43.52,75000.0,43.4,43.58,43.37,43.52,75000.0
2012-01-26 15:00:00,43.49,43.59,43.45,43.52,63000.0,43.49,43.59,43.45,43.52,63000.0
2012-01-26 15:30:00,43.52,43.74,43.49,43.66,110800.0,43.52,43.74,43.49,43.66,110800.0
2012-01-27 09:30:00,43.17,43.29,40.96,41.67,462800.0,43.17,43.29,40.96,41.67,462800.0
2012-01-27 10:00:00,41.57,41.97,41.35,41.76,247000.0,41.57,41.97,41.35,41.76,247000.0
2012-01-27 10:30:00,41.76,41.9,41.55,41.68,91400.0,41.76,41.9,41.55,41.68,91400.0
2012-01-27 11:00:00,41.68,41.73,41.65,41.7,44800.0,41.68,41.73,41.65,41.7,44800.0
2012-01-27 11:30:00,41.7,41.9,41.57,41.69,65000.0,41.7,41.9,41.57,41.69,65000.0
2012-01-27 12:00:00,41.68,41.85,41.5,41.64,212200.0,41.68,41.85,41.5,41.64,212200.0
2012-01-27 12:30:00,41.64,41.73,41.55,41.73,41400.0,41.64,41.73,41.55,41.73,41400.0
2012-01-27 13:00:00,41.67,41.77,41.67,41.71,42800.0,41.67,41.77,41.67,41.71,42800.0
2012-01-27 13:30:00,41.72,41.76,41.62,41.7,70200.0,41.72,41.76,41.62,41.7,70200.0
2012-01-27 14:00:00,41.69,41.69,41.56,41.65,77400.0,41.69,41.69,41.56,41.65,77400.0
2012-01-27 14:30:00,41.66,41.69,41.42,41.49,118800.0,41.66,41.69,41.42,41.49,118800.0
2012-01-27 15:00:00,41.48,41.55,41.3,41.49,416600.0,41.48,41.55,41.3,41.49,416600.0
2012-01-27 15:30:00,41.5,41.91,41.48,41.73,300600.0,41.5,41.91,41.48,41.73,300600.0
2012-01-30 09:30:00,41.63,42.38,41.06,41.32,195400.0,41.63,42.38,41.06,41.32,195400.0
2012-01-30 10:00:00,41.32,41.6,41.25,41.57,58000.0,41.32,41.6,41.25,41.57,58000.0
2012-01-30 10:30:00,41.58,41.87,41.58,41.8,38200.0,41.58,41.87,41.58,41.8,38200.0
2012-01-30 11:00:00,41.86,42.1,41.78,42.1,44000.0,41.86,42.1,41.78,42.1,44000.0
2012-01-30 11:30:00,42.09,42.29,42.09,42.29,63200.0,42.09,42.29,42.09,42.29,63200.0
2012-01-30 12:00:00,42.3,42.48,42.27,42.37,48600.0,42.3,42.48,42.27,42.37,48600.0
2012-01-30 12:30:00,42.38,42.38,41.96,42.0,38600.0,42.38,42.38,41.96,42.0,38600.0
2012-01-30 13:00:00,42.0,42.02,41.97,42.0,21600.0,42.0,42.02,41.97,42.0,21600.0
2012-01-30 13:30:00,42.0,42.2,41.99,42.19,25000.0,42.0,42.2,41.99,42.19,25000.0
2012-01-30 14:00:00,42.19,42.29,42.13,42.23,45000.0,42.19,42.29,42.13,42.23,45000.0
2012-01-30 14:30:00,42.22,42.39,42.21,42.26,27800.0,42.22,42.39,42.21,42.26,27800.0
2012-01-30 15:00:00,42.26,42.49,42.19,42.3,59200.0,42.26,42.49,42.19,42.3,59200.0
2012-01-30 15:30:00,42.33,42.43,42.32,42.35,93800.0,42.33,42.43,42.32,42.35,93800.0
2012-01-31 09:30:00,42.32,42.79,42.32,42.57,82800.0,42.32,42.79,42.32,42.57,82800.0
2012-01-31 10:00:00,42.57,42.57,42.28,42.5,20200.0,42.57,42.57,42.28,42.5,20200.0
2012-01-31 10:30:00,42.5,42.55,42.18,42.18,34200.0,42.5,42.55,42.18,42.18,34200.0
2012-01-31 11:00:00,42.19,42.27,42.1,42.19,33600.0,42.19,42.27,42.1,42.19,33600.0
2012-01-31 11:30:00,42.19,42.24,42.08,42.1,36400.0,42.19,42.24,42.08,42.1,36400.0
2012-01-31 12:00:00,42.11,42.19,42.05,42.07,25600.0,42.11,42.19,42.05,42.07,25600.0
2012-01-31 12:30:00,42.08,42.18,42.08,42.08,22600.0,42.08,42.18,42.08,42.08,22600.0
2012-01-31 13:00:00,42.06,42.16,42.06,42.14,31200.0,42.06,42.16,42.06,42.14,31200.0
2012-01-31 13:30:00,42.15,42.21,42.1,42.15,32600.0,42.15,42.21,42.1,42.15,32600.0
2012-01-31 14:00:00,42.18,42.32,42.14,42.3,55200.0,42.18,42.32,42.14,42.3,55200.0
2012-01-31 14:30:00,42.3,42.42,42.24,42.38,25600.0,42.3,42.42,42.24,42.38,25600.0
2012-01-31 15:00:00,42.38,42.42,42.31,42.35,29600.0,42.38,42.42,42.31,42.35,29600.0
2012-01-31 15:30:00,42.35,42.39,42.23,42.29,80000.0,42.35,42.39,42.23,42.29,80000.0
2012-02-01 09:30:00,42.44,42.73,42.32,42.54,20000.0,42.44,42.73,42.32,42.54,20000.0
2012-02-01 10:00:00,42.56,43.02,42.52,43.02,35400.0,42.56,43.02,42.52,43.02,35400.0
2012-02-01 10:30:00,43.03,43.19,42.99,43.05,44800.0,43.03,43.19,42.99,43.05,44800.0
2012-02-01 11:00:00,43.13,43.18,43.04,43.12,10800.0,43.13,43.18,43.04,43.12,10800.0
2012-02-01 11:30:00,43.08,43.21,43.08,43.2,12400.0,43.08,43.21,43.08,43.2,12400.0
2012-02-01 12:00:00,43.19,43.23,43.1,43.13,19800.0,43.19,43.23,43.1,43.13,19800.0
2012-02-01 12:30:00,43.13,43.18,42.99,43.04,34000.0,43.13,43.18,42.99,43.04,34000.0
2012-02-01 13:00:00,43.02,43.1,42.94,43.1,33200.0,43.02,43.1,42.94,43.1,33200.0
2012-02-01 13:30:00,43.11,43.2,43.09,43.12,37000.0,43.11,43.2,43.09,43.12,37000.0
2012-02-01 14:00:00,43.11,43.12,43.01,43.03,18400.0,43.11,43.12,43.01,43.03,18400.0
2012-02-01 14:30:00,43.02,43.05,42.97,43.04,26200.0,43.02,43.05,42.97,43.04,26200.0
2012-02-01 15:00:00,43.05,43.11,43.04,43.05,28000.0,43.05,43.11,43.04,43.05,28000.0
2012-02-01 15:30:00,43.07,43.23,43.05,43.19,74000.0,43.07,43.23,43.05,43.19,74000.0
2012-02-02 09:30:00,43.05,43.3,43.02,43.3,16600.0,43.05,43.3,43.02,43.3,16600.0
2012-02-02 10:00:00,43.33,43.46,43.33,43.43,41000.0,43.33,43.46,43.33,43.43,41000.0
2012-02-02 10:30:00,43.38,43.52,43.38,43.46,31400.0,43.38,43.52,43.38,43.46,31400.0
2012-02-02 11:00:00,43.48,43.57,43.4,43.56,61200.0,43.48,43.57,43.4,43.56,61200.0
2012-02-02 11:30:00,43.52,43.6,43.48,43.53,57400.0,43.52,43.6,43.48,43.53,57400.0
2012-02-02 12:00:00,43.55,43.6,43.47,43.59,54400.0,43.55,43.6,43.47,43.59,54400.0
2012-02-02 12:30:00,43.55,43.57,43.49,43.51,55200.0,43.55,43.57,43.49,43.51,55200.0
2012-02-02 13:00:00,43.51,43.59,43.5,43.58,51400.0,43.51,43.59,43.5,43.58,51400.0
2012-02-02 13:30:00,43.56,43.6,43.55,43.59,12200.0,43.56,43.6,43.55,43.59,12200.0
2012-02-02 14:00:00,43.57,43.62,43.52,43.6,48600.0,43.57,43.62,43.52,43.6,48600.0
2012-02-02 14:30:00,43.6,43.62,43.58,43.59,19800.0,43.6,43.62,43.58,43.59,19800.0
2012-02-02 15:00:00,43.6,43.62,43.38,43.42,78600.0,43.6,43.62,43.38,43.42,78600.0
2012-02-02 15:30:00,43.42,43.45,43.3,43.41,33600.0,43.42,43.45,43.3,43.41,33600.0
2012-02-03 09:30:00,43.7,43.81,43.44,43.52,21400.0,43.7,43.81,43.44,43.52,21400.0
2012-02-03 10:00:00,43.59,43.74,43.48,43.51,58200.0,43.59,43.74,43.48,43.51,58200.0
2012-02-03 10:30:00,43.56,43.69,43.46,43.63,12600.0,43.56,43.69,43.46,43.63,12600.0
2012-02-03 11:00:00,43.63,43.63,43.35,43.43,24800.0,43.63,43.63,43.35,43.43,24800.0
2012-02-03 11:30:00,43.48,43.5,43.4,43.4,12400.0,43.48,43.5,43.4,43.4,12400.0
2012-02-03 12:00:00,43.43,43.49,43.4,43.44,26200.0,43.43,43.49,43.4,43.44,26200.0
2012-02-03 12:30:00,43.45,43.49,43.42,43.45,13600.0,43.45,43.49,43.42,43.45,13600.0
2012-02-03 13:00:00,43.47,43.48,43.4,43.42,6000.0,43.47,43.48,43.4,43.42,6000.0
2012-02-03 13:30:00,43.42,43.42,43.21,43.25,16800.0,43.42,43.42,43.21,43.25,16800.0
2012-02-03 14:00:00,43.24,43.42,43.24,43.41,13600.0,43.24,43.42,43.24,43.41,13600.0
2012-02-03 14:30:00,43.43,43.43,43.29,43.31,17800.0,43.43,43.43,43.29,43.31,17800.0
2012-02-03 15:00:00,43.32,43.47,43.32,43.43,29400.0,43.32,43.47,43.32,43.43,29400.0
2012-02-03 15:30:00,43.45,43.47,43.26,43.27,55000.0,43.45,43.47,43.26,43.27,55000.0
2012-02-06 09:30:00,43.15,43.16,42.83,42.83,51600.0,43.15,43.16,42.83,42.83,51600.0
2012-02-06 10:00:00,42.82,42.99,42.76,42.98,34400.0,42.82,42.99,42.76,42.98,34400.0
2012-02-06 10:30:00,42.98,43.1,42.91,42.96,23800.0,42.98,43.1,42.91,42.96,23800.0
2012-02-06 11:00:00,42.94,42.97,42.81,42.95,21800.0,42.94,42.97,42.81,42.95,21800.0
2012-02-06 11:30:00,42.96,42.99,42.85,42.88,24400.0,42.96,42.99,42.85,42.88,24400.0
2012-02-06 12:00:00,42.91,43.02,42.85,42.95,21400.0,42.91,43.02,42.85,42.95,21400.0
2012-02-06 12:30:00,42.96,43.02,42.85,42.87,34400.0,42.96,43.02,42.85,42.87,34400.0
2012-02-06 13:00:00,42.89,42.97,42.82,42.83,51200.0,42.89,42.97,42.82,42.83,51200.0
2012-02-06 13:30:00,42.83,42.83,42.63,42.7,25600.0,42.83,42.83,42.63,42.7,25600.0
2012-02-06 14:00:00,42.74,42.86,42.74,42.84,17000.0,42.74,42.86,42.74,42.84,17000.0
2012-02-06 14:30:00,42.84,42.84,42.77,42.8,11200.0,42.84,42.84,42.77,42.8,11200.0
2012-02-06 15:00:00,42.8,42.9,42.74,42.88,35800.0,42.8,42.9,42.74,42.88,35800.0
2012-02-06 15:30:00,42.88,42.9,42.78,42.89,52600.0,42.88,42.9,42.78,42.89,52600.0
2012-02-07 09:30:00,42.81,43.0,42.6,42.74,21800.0,42.81,43.0,42.6,42.74,21800.0
2012-02-07 10:00:00,42.74,42.74,42.46,42.52,17400.0,42.74,42.74,42.46,42.52,17400.0
2012-02-07 10:30:00,42.53,42.87,42.52,42.83,34200.0,42.53,42.87,42.52,42.83,34200.0
2012-02-07 11:00:00,42.85,42.99,42.8,42.88,61600.0,42.85,42.99,42.8,42.88,61600.0
2012-02-07 11:30:00,42.96,43.04,42.91,43.0,12800.0,42.96,43.04,42.91,43.0,12800.0
2012-02-07 12:00:00,43.02,43.12,42.99,43.11,13000.0,43.02,43.12,42.99,43.11,13000.0
2012-02-07 12:30:00,43.07,43.17,43.07,43.15,12000.0,43.07,43.17,43.07,43.15,12000.0
2012-02-07 13:00:00,43.17,43.19,43.05,43.1,11800.0,43.17,43.19,43.05,43.1,11800.0
2012-02-07 13:30:00,43.12,43.15,43.06,43.06,10400.0,43.12,43.15,43.06,43.06,10400.0
2012-02-07 14:00:00,43.05,43.15,43.03,43.04,15600.0,43.05,43.15,43.03,43.04,15600.0
2012-02-07 14:30:00,43.04,43.08,42.91,42.91,9000.0,43.04,43.08,42.91,42.91,9000.0
2012-02-07 15:00:00,42.93,43.0,42.93,42.99,21000.0,42.93,43.0,42.93,42.99,21000.0
2012-02-07 15:30:00,42.96,43.0,42.88,42.92,29800.0,42.96,43.0,42.88,42.92,29800.0
2012-02-08 09:30:00,42.92,43.13,42.85,43.04,18600.0,42.92,43.13,42.85,43.04,18600.0
2012-02-08 10:00:00,43.04,43.2,42.99,43.04,8400.0,43.04,43.2,42.99,43.04,8400.0
2012-02-08 10:30:00,43.06,43.08,42.81,42.81,7600.0,43.06,43.08,42.81,42.81,7600.0
2012-02-08 11:00:00,42.83,42.85,42.63,42.72,11800.0,42.83,42.85,42.63,42.72,11800.0
2012-02-08 11:30:00,42.74,42.74,42.41,42.52,16600.0,42.74,42.74,42.41,42.52,16600.0
2012-02-08 12:00:00,42.55,42.67,42.52,42.65,11400.0,42.55,42.67,42.52,42.65,11400.0
2012-02-08 12:30:00,42.66,42.75,42.65,42.71,10200.0,42.66,42.75,42.65,42.71,10200.0
2012-02-08 13:00:00,42.71,42.81,42.68,42.8,12000.0,42.71,42.81,42.68,42.8,12000.0
2012-02-08 13:30:00,42.82,42.86,42.69,42.69,13000.0,42.82,42.86,42.69,42.69,13000.0
2012-02-08 14:00:00,42.68,42.94,42.65,42.9,24400.0,42.68,42.94,42.65,42.9,24400.0
2012-02-08 14:30:00,42.9,43.02,42.9,43.01,17400.0,42.9,43.02,42.9,43.01,17400.0
2012-02-08 15:00:00,42.99,43.0,42.93,42.97,20600.0,42.99,43.0,42.93,42.97,20600.0
2012-02-08 15:30:00,42.99,43.04,42.94,42.99,37800.0,42.99,43.04,42.94,42.99,37800.0
2012-02-09 09:30:00,43.13,43.24,42.65,42.65,24600.0,43.13,43.24,42.65,42.65,24600.0
2012-02-09 10:00:00,42.63,42.66,42.46,42.51,12000.0,42.63,42.66,42.46,42.51,12000.0
2012-02-09 10:30:00,42.49,42.77,42.46,42.77,17000.0,42.49,42.77,42.46,42.77,17000.0
2012-02-09 11:00:00,42.82,42.91,42.79,42.91,18800.0,42.82,42.91,42.79,42.91,18800.0
2012-02-09 11:30:00,42.92,43.01,42.89,42.99,29200.0,42.92,43.01,42.89,42.99,29200.0
2012-02-09 12:00:00,43.02,43.04,42.99,43.01,4600.0,43.02,43.04,42.99,43.01,4600.0
2012-02-09 12:30:00,43.01,43.01,42.88,42.88,5200.0,43.01,43.01,42.88,42.88,5200.0
2012-02-09 13:00:00,42.89,42.93,42.84,42.93,9000.0,42.89,42.93,42.84,42.93,9000.0
2012-02-09 13:30:00,42.93,42.96,42.86,42.87,7400.0,42.93,42.96,42.86,42.87,7400.0
2012-02-09 14:00:00,42.86,42.93,42.83,42.91,7000.0,42.86,42.93,42.83,42.91,7000.0
2012-02-09 14:30:00,42.92,42.97,42.91,42.93,16000.0,42.92,42.97,42.91,42.93,16000.0
2012-02-09 15:00:00,42.91,42.97,42.88,42.94,10200.0,42.91,42.97,42.88,42.94,10200.0
2012-02-09 15:30:00,42.94,43.03,42.87,43.03,50000.0,42.94,43.03,42.87,43.03,50000.0
2012-02-10 09:30:00,42.66,42.99,42.49,42.5,14600.0,42.66,42.99,42.49,42.5,14600.0
2012-02-10 10:00:00,42.45,42.55,42.38,42.5,16200.0,42.45,42.55,42.38,42.5,16200.0
2012-02-10 10:30:00,42.57,42.62,42.57,42.58,3800.0,42.57,42.62,42.57,42.58,3800.0
2012-02-10 11:00:00,42.62,42.92,42.62,42.83,77800.0,42.62,42.92,42.62,42.83,77800.0
2012-02-10 11:30:00,42.8,42.91,42.71,42.73,49000.0,42.8,42.91,42.71,42.73,49000.0
2012-02-10 12:00:00,42.76,42.88,42.76,42.84,17800.0,42.76,42.88,42.76,42.84,17800.0
2012-02-10 12:30:00,42.85,43.0,42.85,42.99,16000.0,42.85,43.0,42.85,42.99,16000.0
2012-02-10 13:00:00,43.01,43.06,42.96,43.01,11400.0,43.01,43.06,42.96,43.01,11400.0
2012-02-10 13:30:00,42.99,42.99,42.84,42.87,15600.0,42.99,42.99,42.84,42.87,15600.0
2012-02-10 14:00:00,42.86,43.09,42.86,43.06,28800.0,42.86,43.09,42.86,43.06,28800.0
2012-02-10 14:30:00,43.06,43.08,42.91,42.91,23600.0,43.06,43.08,42.91,42.91,23600.0
2012-02-10 15:00:00,42.92,42.92,42.79,42.82,20000.0,42.92,42.92,42.79,42.82,20000.0
2012-02-10 15:30:00,42.83,42.93,42.77,42.82,37800.0,42.83,42.93,42.77,42.82,37800.0
2012-02-13 09:30:00,43.29,43.55,42.88,43.48,26600.0,43.29,43.55,42.88,43.48,26600.0
2012-02-13 10:00:00,43.44,43.49,43.23,43.37,18800.0,43.44,43.49,43.23,43.37,18800.0
2012-02-13 10:30:00,43.35,43.46,43.3,43.46,18800.0,43.35,43.46,43.3,43.46,18800.0
2012-02-13 11:00:00,43.43,43.47,43.32,43.33,9400.0,43.43,43.47,43.32,43.33,9400.0
2012-02-13 11:30:00,43.36,43.45,43.31,43.4,11800.0,43.36,43.45,43.31,43.4,11800.0
2012-02-13 12:00:00,43.4,43.41,43.26,43.29,11600.0,43.4,43.41,43.26,43.29,11600.0
2012-02-13 12:30:00,43.26,43.34,43.24,43.33,10800.0,43.26,43.34,43.24,43.33,10800.0
2012-02-13 13:00:00,43.33,43.4,43.3,43.3,41000.0,43.33,43.4,43.3,43.3,41000.0
2012-02-13 13:30:00,43.32,43.56,43.32,43.49,34000.0,43.32,43.56,43.32,43.49,34000.0
2012-02-13 14:00:00,43.51,43.51,43.31,43.34,43600.0,43.51,43.51,43.31,43.34,43600.0
2012-02-13 14:30:00,43.35,43.41,43.32,43.35,21600.0,43.35,43.41,43.32,43.35,21600.0
2012-02-13 15:00:00,43.37,43.49,43.29,43.4,122600.0,43.37,43.49,43.29,43.4,122600.0
2012-02-13 15:30:00,43.36,43.49,43.32,43.49,57200.0,43.36,43.49,43.32,43.49,57200.0
2012-02-14 09:30:00,43.34,43.65,43.23,43.58,18200.0,43.34,43.65,43.23,43.58,18200.0
2012-02-14 10:00:00,43.55,43.65,43.42,43.51,13400.0,43.55,43.65,43.42,43.51,13400.0
2012-02-14 10:30:00,43.51,43.57,43.47,43.51,7200.0,43.51,43.57,43.47,43.51,7200.0
2012-02-14 11:00:00,43.49,43.65,43.47,43.57,18800.0,43.49,43.65,43.47,43.57,18800.0
2012-02-14 11:30:00,43.59,43.59,43.5,43.51,10000.0,43.59,43.59,43.5,43.51,10000.0
2012-02-14 12:00:00,43.54,43.63,43.54,43.59,5600.0,43.54,43.63,43.54,43.59,5600.0
2012-02-14 12:30:00,43.54,43.58,43.47,43.5,32400.0,43.54,43.58,43.47,43.5,32400.0
2012-02-14 13:00:00,43.51,43.52,43.4,43.41,12200.0,43.51,43.52,43.4,43.41,12200.0
2012-02-14 13:30:00,43.48,43.52,43.46,43.5,10600.0,43.48,43.52,43.46,43.5,10600.0
2012-02-14 14:00:00,43.48,43.53,43.44,43.47,7600.0,43.48,43.53,43.44,43.47,7600.0
2012-02-14 14:30:00,43.49,43.52,43.45,43.52,12600.0,43.49,43.52,43.45,43.52,12600.0
2012-02-14 15:00:00,43.52,43.55,43.44,43.49,24600.0,43.52,43.55,43.44,43.49,24600.0
2012-02-14 15:30:00,43.48,43.71,43.45,43.7,24200.0,43.48,43.71,43.45,43.7,24200.0
2012-02-15 09:30:00,43.7,43.71,43.43,43.62,31600.0,43.7,43.71,43.43,43.62,31600.0
2012-02-15 10:00:00,43.62,43.65,43.4,43.61,23000.0,43.62,43.65,43.4,43.61,23000.0
2012-02-15 10:30:00,43.6,43.74,43.55,43.63,43800.0,43.6,43.74,43.55,43.63,43800.0
2012-02-15 11:00:00,43.59,43.81,43.55,43.69,30400.0,43.59,43.81,43.55,43.69,30400.0
2012-02-15 11:30:00,43.67,43.96,43.65,43.9,15000.0,43.67,43.96,43.65,43.9,15000.0
2012-02-15 12:00:00,43.84,43.93,43.8,43.92,12200.0,43.84,43.93,43.8,43.92,12200.0
2012-02-15 12:30:00,43.92,43.92,43.6,43.62,21600.0,43.92,43.92,43.6,43.62,21600.0
2012-02-15 13:00:00,43.58,43.83,43.5,43.82,15600.0,43.58,43.83,43.5,43.82,15600.0
2012-02-15 13:30:00,43.82,43.82,43.66,43.81,22600.0,43.82,43.82,43.66,43.81,22600.0
2012-02-15 14:00:00,43.81,43.88,43.73,43.88,20200.0,43.81,43.88,43.73,43.88,20200.0
2012-02-15 14:30:00,43.85,43.87,43.75,43.79,28000.0,43.85,43.87,43.75,43.79,28000.0
2012-02-15 15:00:00,43.79,43.88,43.77,43.81,66600.0,43.79,43.88,43.77,43.81,66600.0
2012-02-15 15:30:00,43.81,43.97,43.8,43.94,76400.0,43.81,43.97,43.8,43.94,76400.0
2012-02-16 09:30:00,43.75,44.2,43.74,44.13,45200.0,43.75,44.2,43.74,44.13,45200.0
2012-02-16 10:00:00,44.13,44.31,44.13,44.24,60000.0,44.13,44.31,44.13,44.24,60000.0
2012-02-16 10:30:00,44.24,44.29,44.23,44.27,59000.0,44.24,44.29,44.23,44.27,59000.0
2012-02-16 11:00:00,44.27,44.37,44.24,44.36,32600.0,44.27,44.37,44.24,44.36,32600.0
2012-02-16 11:30:00,44.34,44.44,44.32,44.44,17800.0,44.34,44.44,44.32,44.44,17800.0
2012-02-16 12:00:00,44.45,44.45,44.35,44.42,13800.0,44.45,44.45,44.35,44.42,13800.0
2012-02-16 12:30:00,44.45,44.45,44.29,44.35,14600.0,44.45,44.45,44.29,44.35,14600.0
2012-02-16 13:00:00,44.37,44.45,44.35,44.4,16400.0,44.37,44.45,44.35,44.4,16400.0
2012-02-16 13:30:00,44.42,44.56,44.41,44.5,31000.0,44.42,44.56,44.41,44.5,31000.0
2012-02-16 14:00:00,44.51,44.54,44.49,44.52,44400.0,44.51,44.54,44.49,44.52,44400.0
2012-02-16 14:30:00,44.53,44.56,44.48,44.55,47400.0,44.53,44.56,44.48,44.55,47400.0
2012-02-16 15:00:00,44.55,44.56,44.48,44.54,77000.0,44.55,44.56,44.48,44.54,77000.0
2012-02-16 15:30:00,44.54,44.62,44.47,44.5,74200.0,44.54,44.62,44.47,44.5,74200.0
2012-02-17 09:30:00,44.38,44.66,44.12,44.66,95600.0,44.38,44.66,44.12,44.66,95600.0
2012-02-17 10:00:00,44.62,44.75,44.51,44.63,26600.0,44.62,44.75,44.51,44.63,26600.0
2012-02-17 10:30:00,44.54,44.55,44.33,44.52,32800.0,44.54,44.55,44.33,44.52,32800.0
2012-02-17 11:00:00,44.52,44.7,44.37,44.7,47200.0,44.52,44.7,44.37,44.7,47200.0
2012-02-17 11:30:00,44.69,44.7,44.47,44.54,8800.0,44.69,44.7,44.47,44.54,8800.0
2012-02-17 12:00:00,44.58,44.6,44.44,44.48,18800.0,44.58,44.6,44.44,44.48,18800.0
2012-02-17 12:30:00,44.42,44.55,44.42,44.53,10200.0,44.42,44.55,44.42,44.53,10200.0
2012-02-17 13:00:00,44.56,44.59,44.49,44.52,8600.0,44.56,44.59,44.49,44.52,8600.0
2012-02-17 13:30:00,44.51,44.51,44.36,44.38,6000.0,44.51,44.51,44.36,44.38,6000.0
2012-02-17 14:00:00,44.37,44.4,44.17,44.32,33000.0,44.37,44.4,44.17,44.32,33000.0
2012-02-17 14:30:00,44.32,44.33,44.24,44.25,5400.0,44.32,44.33,44.24,44.25,5400.0
2012-02-17 15:00:00,44.25,44.31,44.22,44.27,19000.0,44.25,44.31,44.22,44.27,19000.0
2012-02-17 15:30:00,44.28,44.33,44.19,44.25,35000.0,44.28,44.33,44.19,44.25,35000.0
2012-02-21 09:30:00,44.25,44.31,43.94,43.97,61800.0,44.25,44.31,43.94,43.97,61800.0
2012-02-21 10:00:00,43.99,44.12,43.96,44.04,15000.0,43.99,44.12,43.96,44.04,15000.0
2012-02-21 10:30:00,44.08,44.31,44.08,44.26,8800.0,44.08,44.31,44.08,44.26,8800.0
2012-02-21 11:00:00,44.26,44.35,44.25,44.31,8000.0,44.26,44.35,44.25,44.31,8000.0
2012-02-21 11:30:00,44.18,44.2,43.98,44.06,57200.0,44.18,44.2,43.98,44.06,57200.0
2012-02-21 12:00:00,44.08,44.14,43.99,44.0,11600.0,44.08,44.14,43.99,44.0,11600.0
2012-02-21 12:30:00,44.01,44.08,43.99,44.01,4800.0,44.01,44.08,43.99,44.01,4800.0
2012-02-21 13:00:00,44.05,44.12,44.01,44.04,23000.0,44.05,44.12,44.01,44.04,23000.0
2012-02-21 13:30:00,44.06,44.08,43.95,44.01,14200.0,44.06,44.08,43.95,44.01,14200.0
2012-02-21 14:00:00,44.01,44.02,43.91,43.99,28000.0,44.01,44.02,43.91,43.99,28000.0
2012-02-21 14:30:00,43.97,44.01,43.94,44.0,33600.0,43.97,44.01,43.94,44.0,33600.0
2012-02-21 15:00:00,43.99,44.11,43.99,44.07,11400.0,43.99,44.11,43.99,44.07,11400.0
2012-02-21 15:30:00,44.1,44.34,44.04,44.29,68800.0,44.1,44.34,44.04,44.29,68800.0
2012-02-22 09:30:00,44.15,44.29,43.81,44.24,28200.0,44.15,44.29,43.81,44.24,28200.0
2012-02-22 10:00:00,44.23,44.49,44.15,44.44,15800.0,44.23,44.49,44.15,44.44,15800.0
2012-02-22 10:30:00,44.38,44.4,44.27,44.28,13200.0,44.38,44.4,44.27,44.28,13200.0
2012-02-22 11:00:00,44.3,44.34,44.2,44.27,17600.0,44.3,44.34,44.2,44.27,17600.0
2012-02-22 11:30:00,44.29,44.32,44.23,44.32,8200.0,44.29,44.32,44.23,44.32,8200.0
2012-02-22 12:00:00,44.26,44.35,44.26,44.33,29200.0,44.26,44.35,44.26,44.33,29200.0
2012-02-22 12:30:00,44.32,44.32,44.03,44.13,68800.0,44.32,44.32,44.03,44.13,68800.0
2012-02-22 13:00:00,44.12,44.29,44.08,44.29,13800.0,44.12,44.29,44.08,44.29,13800.0
2012-02-22 13:30:00,44.29,44.43,44.28,44.41,55400.0,44.29,44.43,44.28,44.41,55400.0
2012-02-22 14:00:00,44.41,44.5,44.33,44.45,54000.0,44.41,44.5,44.33,44.45,54000.0
2012-02-22 14:30:00,44.43,44.45,44.32,44.34,45200.0,44.43,44.45,44.32,44.34,45200.0
2012-02-22 15:00:00,44.34,44.4,44.32,44.33,31800.0,44.34,44.4,44.32,44.33,31800.0
2012-02-22 15:30:00,44.33,44.52,44.28,44.35,76600.0,44.33,44.52,44.28,44.35,76600.0
2012-02-23 09:30:00,44.37,44.48,44.3,44.42,11600.0,44.37,44.48,44.3,44.42,11600.0
2012-02-23 10:00:00,44.44,44.45,44.35,44.38,11200.0,44.44,44.45,44.35,44.38,11200.0
2012-02-23 10:30:00,44.38,44.49,44.31,44.47,9000.0,44.38,44.49,44.31,44.47,9000.0
2012-02-23 11:00:00,44.48,44.54,44.41,44.42,15600.0,44.48,44.54,44.41,44.42,15600.0
2012-02-23 11:30:00,44.45,44.45,44.34,44.36,11400.0,44.45,44.45,44.34,44.36,11400.0
2012-02-23 12:00:00,44.32,44.39,44.3,44.31,17800.0,44.32,44.39,44.3,44.31,17800.0
2012-02-23 12:30:00,44.31,44.35,44.28,44.29,24600.0,44.31,44.35,44.28,44.29,24600.0
2012-02-23 13:00:00,44.3,44.31,44.22,44.22,18600.0,44.3,44.31,44.22,44.22,18600.0
2012-02-23 13:30:00,44.19,44.19,43.96,44.0,61600.0,44.19,44.19,43.96,44.0,61600.0
2012-02-23 14:00:00,43.99,44.0,43.98,43.99,25600.0,43.99,44.0,43.98,43.99,25600.0
2012-02-23 14:30:00,43.99,44.0,43.98,43.98,27800.0,43.99,44.0,43.98,43.98,27800.0
2012-02-23 15:00:00,43.99,44.13,43.98,44.07,113400.0,43.99,44.13,43.98,44.07,113400.0
2012-02-23 15:30:00,44.08,44.08,44.05,44.08,109600.0,44.08,44.08,44.05,44.08,109600.0
2012-02-24 09:30:00,44.01,44.24,43.98,44.02,76200.0,44.01,44.24,43.98,44.02,76200.0
2012-02-24 10:00:00,44.02,44.1,43.96,44.01,32800.0,44.02,44.1,43.96,44.01,32800.0
2012-02-24 10:30:00,44.0,44.02,43.95,44.0,49000.0,44.0,44.02,43.95,44.0,49000.0
2012-02-24 11:00:00,43.99,44.06,43.98,44.02,105000.0,43.99,44.06,43.98,44.02,105000.0
2012-02-24 11:30:00,44.02,44.2,43.99,44.11,109000.0,44.02,44.2,43.99,44.11,109000.0
2012-02-24 12:00:00,44.1,44.1,43.97,44.0,66600.0,44.1,44.1,43.97,44.0,66600.0
2012-02-24 12:30:00,44.0,44.04,44.0,44.02,18600.0,44.0,44.04,44.0,44.02,18600.0
2012-02-24 13:00:00,44.02,44.04,43.98,44.0,60400.0,44.02,44.04,43.98,44.0,60400.0
2012-02-24 13:30:00,44.0,44.07,43.94,43.97,78400.0,44.0,44.07,43.94,43.97,78400.0
2012-02-24 14:00:00,43.98,44.06,43.97,43.99,33600.0,43.98,44.06,43.97,43.99,33600.0
2012-02-24 14:30:00,43.98,44.0,43.92,43.95,21200.0,43.98,44.0,43.92,43.95,21200.0
2012-02-24 15:00:00,43.96,43.99,43.93,43.97,56600.0,43.96,43.99,43.93,43.97,56600.0
2012-02-24 15:30:00,43.96,44.06,43.93,43.99,74200.0,43.96,44.06,43.93,43.99,74200.0
2012-02-27 09:30:00,43.76,43.9,43.43,43.76,42600.0,43.76,43.9,43.43,43.76,42600.0
2012-02-27 10:00:00,43.81,44.04,43.76,43.94,35600.0,43.81,44.04,43.76,43.94,35600.0
2012-02-27 10:30:00,43.95,44.02,43.74,43.92,39000.0,43.95,44.02,43.74,43.92,39000.0
2012-02-27 11:00:00,43.97,44.05,43.95,43.97,44000.0,43.97,44.05,43.95,43.97,44000.0
2012-02-27 11:30:00,43.99,44.02,43.88,43.9,33600.0,43.99,44.02,43.88,43.9,33600.0
2012-02-27 12:00:00,43.91,43.92,43.74,43.79,46400.0,43.91,43.92,43.74,43.79,46400.0
2012-02-27 12:30:00,43.79,43.89,43.74,43.83,65200.0,43.79,43.89,43.74,43.83,65200.0
2012-02-27 13:00:00,43.83,43.85,43.77,43.81,61000.0,43.83,43.85,43.77,43.81,61000.0
2012-02-27 13:30:00,43.83,43.87,43.74,43.74,31800.0,43.83,43.87,43.74,43.74,31800.0
2012-02-27 14:00:00,43.8,43.86,43.72,43.74,52200.0,43.8,43.86,43.72,43.74,52200.0
2012-02-27 14:30:00,43.76,43.88,43.73,43.82,40600.0,43.76,43.88,43.73,43.82,40600.0
2012-02-27 15:00:00,43.83,43.87,43.73,43.74,63000.0,43.83,43.87,43.73,43.74,63000.0
2012-02-27 15:30:00,43.74,43.82,43.69,43.71,156600.0,43.74,43.82,43.69,43.71,156600.0
2012-02-28 09:30:00,43.77,43.96,43.6,43.83,23200.0,43.77,43.96,43.6,43.83,23200.0
2012-02-28 10:00:00,43.85,43.91,43.74,43.79,40400.0,43.85,43.91,43.74,43.79,40400.0
2012-02-28 10:30:00,43.8,43.91,43.78,43.82,17800.0,43.8,43.91,43.78,43.82,17800.0
2012-02-28 11:00:00,43.82,43.88,43.73,43.87,46400.0,43.82,43.88,43.73,43.87,46400.0
2012-02-28 11:30:00,43.85,43.85,43.73,43.8,22800.0,43.85,43.85,43.73,43.8,22800.0
2012-02-28 12:00:00,43.8,43.8,43.66,43.76,10200.0,43.8,43.8,43.66,43.76,10200.0
2012-02-28 12:30:00,43.75,43.82,43.71,43.81,9800.0,43.75,43.82,43.71,43.81,9800.0
2012-02-28 13:00:00,43.81,43.81,43.73,43.73,7600.0,43.81,43.81,43.73,43.73,7600.0
2012-02-28 13:30:00,43.73,43.73,43.44,43.47,11600.0,43.73,43.73,43.44,43.47,11600.0
2012-02-28 14:00:00,43.47,43.51,43.38,43.4,44000.0,43.47,43.51,43.38,43.4,44000.0
2012-02-28 14:30:00,43.4,43.52,43.4,43.48,13400.0,43.4,43.52,43.4,43.48,13400.0
2012-02-28 15:00:00,43.47,43.59,43.47,43.59,22600.0,43.47,43.59,43.47,43.59,22600.0
2012-02-28 15:30:00,43.59,43.65,43.55,43.56,47400.0,43.59,43.65,43.55,43.56,47400.0
2012-02-29 09:30:00,43.63,43.82,43.51,43.69,13600.0,43.63,43.82,43.51,43.69,13600.0
2012-02-29 10:00:00,43.69,43.7,43.47,43.6,46200.0,43.69,43.7,43.47,43.6,46200.0
2012-02-29 10:30:00,43.56,43.58,43.29,43.36,12200.0,43.56,43.58,43.29,43.36,12200.0
2012-02-29 11:00:00,43.45,43.45,43.2,43.24,12600.0,43.45,43.45,43.2,43.24,12600.0
2012-02-29 11:30:00,43.24,43.39,43.22,43.34,28600.0,43.24,43.39,43.22,43.34,28600.0
2012-02-29 12:00:00,43.35,43.42,43.29,43.31,50800.0,43.35,43.42,43.29,43.31,50800.0
2012-02-29 12:30:00,43.35,43.49,43.32,43.49,17600.0,43.35,43.49,43.32,43.49,17600.0
2012-02-29 13:00:00,43.5,43.58,43.45,43.47,37400.0,43.5,43.58,43.45,43.47,37400.0
2012-02-29 13:30:00,43.49,43.5,43.45,43.49,6600.0,43.49,43.5,43.45,43.49,6600.0
2012-02-29 14:00:00,43.45,43.5,43.4,43.4,8600.0,43.45,43.5,43.4,43.4,8600.0
2012-02-29 14:30:00,43.4,43.41,43.27,43.3,15600.0,43.4,43.41,43.27,43.3,15600.0
2012-02-29 15:00:00,43.27,43.27,43.15,43.17,18800.0,43.27,43.27,43.15,43.17,18800.0
2012-02-29 15:30:00,43.16,43.16,42.85,42.87,145800.0,43.16,43.16,42.85,42.87,145800.0
2012-03-01 09:30:00,42.82,43.17,42.82,43.02,53400.0,42.82,43.17,42.82,43.02,53400.0
2012-03-01 10:00:00,43.01,43.05,42.87,43.02,21000.0,43.01,43.05,42.87,43.02,21000.0
2012-03-01 10:30:00,43.01,43.07,42.9,42.98,29600.0,43.01,43.07,42.9,42.98,29600.0
2012-03-01 11:00:00,43.05,43.07,42.97,43.01,64400.0,43.05,43.07,42.97,43.01,64400.0
2012-03-01 11:30:00,43.03,43.06,42.97,42.99,16200.0,43.03,43.06,42.97,42.99,16200.0
2012-03-01 12:00:00,43.04,43.05,42.97,43.03,14400.0,43.04,43.05,42.97,43.03,14400.0
2012-03-01 12:30:00,43.06,43.23,43.06,43.23,11000.0,43.06,43.23,43.06,43.23,11000.0
2012-03-01 13:00:00,43.21,43.32,43.17,43.3,10600.0,43.21,43.32,43.17,43.3,10600.0
2012-03-01 13:30:00,43.3,43.3,43.02,43.05,40000.0,43.3,43.3,43.02,43.05,40000.0
2012-03-01 14:00:00,43.09,43.12,43.03,43.05,17800.0,43.09,43.12,43.03,43.05,17800.0
2012-03-01 14:30:00,43.05,43.15,42.99,43.08,20800.0,43.05,43.15,42.99,43.08,20800.0
2012-03-01 15:00:00,43.11,43.16,42.89,43.08,24400.0,43.11,43.16,42.89,43.08,24400.0
2012-03-01 15:30:00,43.08,43.1,42.99,43.05,45000.0,43.08,43.1,42.99,43.05,45000.0
2012-03-02 09:30:00,43.06,43.24,42.92,43.02,26400.0,43.06,43.24,42.92,43.02,26400.0
2012-03-02 10:00:00,42.95,42.95,42.88,42.93,7000.0,42.95,42.95,42.88,42.93,7000.0
2012-03-02 10:30:00,42.94,42.94,42.84,42.88,10200.0,42.94,42.94,42.84,42.88,10200.0
2012-03-02 11:00:00,42.87,42.94,42.77,42.9,32600.0,42.87,42.94,42.77,42.9,32600.0
2012-03-02 11:30:00,42.89,42.89,42.6,42.64,15600.0,42.89,42.89,42.6,42.64,15600.0
2012-03-02 12:00:00,42.64,42.72,42.62,42.63,7600.0,42.64,42.72,42.62,42.63,7600.0
2012-03-02 12:30:00,42.67,42.76,42.66,42.7,5800.0,42.67,42.76,42.66,42.7,5800.0
2012-03-02 13:00:00,42.7,42.7,42.47,42.55,22000.0,42.7,42.7,42.47,42.55,22000.0
2012-03-02 13:30:00,42.58,42.76,42.58,42.76,13800.0,42.58,42.76,42.58,42.76,13800.0
2012-03-02 14:00:00,42.79,42.79,42.6,42.6,11800.0,42.79,42.79,42.6,42.6,11800.0
2012-03-02 14:30:00,42.62,42.65,42.52,42.54,27600.0,42.62,42.65,42.52,42.54,27600.0
2012-03-02 15:00:00,42.56,42.65,42.54,42.64,33400.0,42.56,42.65,42.54,42.64,33400.0
2012-03-02 15:30:00,42.64,42.69,42.47,42.58,56600.0,42.64,42.69,42.47,42.58,56600.0
2012-03-05 09:30:00,42.27,42.61,42.27,42.54,45600.0,42.27,42.61,42.27,42.54,45600.0
2012-03-05 10:00:00,42.55,42.57,42.37,42.38,15400.0,42.55,42.57,42.37,42.38,15400.0
2012-03-05 10:30:00,42.38,42.52,42.29,42.47,16400.0,42.38,42.52,42.29,42.47,16400.0
2012-03-05 11:00:00,42.47,42.51,42.31,42.49,9600.0,42.47,42.51,42.31,42.49,9600.0
2012-03-05 11:30:00,42.48,42.52,42.47,42.48,11200.0,42.48,42.52,42.47,42.48,11200.0
2012-03-05 12:00:00,42.48,42.51,42.41,42.43,13000.0,42.48,42.51,42.41,42.43,13000.0
2012-03-05 12:30:00,42.41,42.42,42.34,42.35,7800.0,42.41,42.42,42.34,42.35,7800.0
2012-03-05 13:00:00,42.34,42.47,42.34,42.47,8400.0,42.34,42.47,42.34,42.47,8400.0
2012-03-05 13:30:00,42.46,42.51,42.46,42.49,8200.0,42.46,42.51,42.46,42.49,8200.0
2012-03-05 14:00:00,42.48,42.51,42.48,42.49,13800.0,42.48,42.51,42.48,42.49,13800.0
2012-03-05 14:30:00,42.48,42.52,42.43,42.5,32800.0,42.48,42.52,42.43,42.5,32800.0
2012-03-05 15:00:00,42.49,42.52,42.47,42.49,23800.0,42.49,42.52,42.47,42.49,23800.0
2012-03-05 15:30:00,42.49,42.51,42.44,42.45,27000.0,42.49,42.51,42.44,42.45,27000.0
2012-03-06 09:30:00,42.16,42.23,41.89,41.93,33000.0,42.16,42.23,41.89,41.93,33000.0
2012-03-06 10:00:00,41.92,41.92,41.72,41.74,16600.0,41.92,41.92,41.72,41.74,16600.0
2012-03-06 10:30:00,41.73,41.77,41.66,41.66,29200.0,41.73,41.77,41.66,41.66,29200.0
2012-03-06 11:00:00,41.67,41.96,41.66,41.96,20400.0,41.67,41.96,41.66,41.96,20400.0
2012-03-06 11:30:00,41.94,41.96,41.81,41.84,15000.0,41.94,41.96,41.81,41.84,15000.0
2012-03-06 12:00:00,41.84,41.84,41.76,41.76,6800.0,41.84,41.84,41.76,41.76,6800.0
2012-03-06 12:30:00,41.8,41.92,41.8,41.9,7600.0,41.8,41.92,41.8,41.9,7600.0
2012-03-06 13:00:00,41.87,41.92,41.85,41.85,9400.0,41.87,41.92,41.85,41.85,9400.0
2012-03-06 13:30:00,41.85,41.85,41.76,41.81,10400.0,41.85,41.85,41.76,41.81,10400.0
2012-03-06 14:00:00,41.81,41.82,41.63,41.63,42000.0,41.81,41.82,41.63,41.63,42000.0
2012-03-06 14:30:00,41.63,41.66,41.6,41.62,18200.0,41.63,41.66,41.6,41.62,18200.0
2012-03-06 15:00:00,41.62,41.62,41.52,41.54,58200.0,41.62,41.62,41.52,41.54,58200.0
2012-03-06 15:30:00,41.54,41.6,41.49,41.49,96800.0,41.54,41.6,41.49,41.49,96800.0
2012-03-07 09:30:00,41.53,41.74,41.51,41.69,38600.0,41.53,41.74,41.51,41.69,38600.0
2012-03-07 10:00:00,41.67,41.67,41.56,41.59,17800.0,41.67,41.67,41.56,41.59,17800.0
2012-03-07 10:30:00,41.6,41.62,41.54,41.6,16000.0,41.6,41.62,41.54,41.6,16000.0
2012-03-07 11:00:00,41.59,41.62,41.55,41.56,30600.0,41.59,41.62,41.55,41.56,30600.0
2012-03-07 11:30:00,41.57,41.58,41.52,41.52,25000.0,41.57,41.58,41.52,41.52,25000.0
2012-03-07 12:00:00,41.52,41.54,41.47,41.47,19600.0,41.52,41.54,41.47,41.47,19600.0
2012-03-07 12:30:00,41.46,41.58,41.45,41.58,48600.0,41.46,41.58,41.45,41.58,48600.0
2012-03-07 13:00:00,41.58,41.65,41.56,41.58,19600.0,41.58,41.65,41.56,41.58,19600.0
2012-03-07 13:30:00,41.58,41.63,41.57,41.58,16800.0,41.58,41.63,41.57,41.58,16800.0
2012-03-07 14:00:00,41.58,41.68,41.57,41.65,32400.0,41.58,41.68,41.57,41.65,32400.0
2012-03-07 14:30:00,41.67,41.67,41.52,41.62,30800.0,41.67,41.67,41.52,41.62,30800.0
2012-03-07 15:00:00,41.64,41.73,41.6,41.71,38800.0,41.64,41.73,41.6,41.71,38800.0
2012-03-07 15:30:00,41.71,41.82,41.6,41.62,58200.0,41.71,41.82,41.6,41.62,58200.0
2012-03-08 09:30:00,41.95,42.1,41.59,41.59,29600.0,41.95,42.1,41.59,41.59,29600.0
2012-03-08 10:00:00,41.6,41.7,41.49,41.63,94200.0,41.6,41.7,41.49,41.63,94200.0
2012-03-08 10:30:00,41.66,41.93,41.66,41.93,64800.0,41.66,41.93,41.66,41.93,64800.0
2012-03-08 11:00:00,41.93,42.17,41.93,42.07,43400.0,41.93,42.17,41.93,42.07,43400.0
2012-03-08 11:30:00,42.04,42.08,41.98,42.05,27400.0,42.04,42.08,41.98,42.05,27400.0
2012-03-08 12:00:00,42.07,42.12,41.97,41.97,15400.0,42.07,42.12,41.97,41.97,15400.0
2012-03-08 12:30:00,41.99,42.08,41.97,42.02,18400.0,41.99,42.08,41.97,42.02,18400.0
2012-03-08 13:00:00,42.05,42.15,41.98,42.13,16000.0,42.05,42.15,41.98,42.13,16000.0
2012-03-08 13:30:00,42.15,42.21,42.13,42.13,19000.0,42.15,42.21,42.13,42.13,19000.0
2012-03-08 14:00:00,42.13,42.13,41.96,41.96,29400.0,42.13,42.13,41.96,41.96,29400.0
2012-03-08 14:30:00,41.97,42.02,41.64,42.01,88600.0,41.97,42.02,41.64,42.01,88600.0
2012-03-08 15:00:00,42.0,42.05,41.95,42.05,250800.0,42.0,42.05,41.95,42.05,250800.0
2012-03-08 15:30:00,42.06,42.11,41.95,41.95,60200.0,42.06,42.11,41.95,41.95,60200.0
2012-03-09 09:30:00,41.99,42.71,41.99,42.63,83000.0,41.99,42.71,41.99,42.63,83000.0
2012-03-09 10:00:00,42.67,43.46,42.67,43.38,87000.0,42.67,43.46,42.67,43.38,87000.0
2012-03-09 10:30:00,43.39,43.45,43.17,43.19,28000.0,43.39,43.45,43.17,43.19,28000.0
2012-03-09 11:00:00,43.2,43.28,42.99,43.01,16000.0,43.2,43.28,42.99,43.01,16000.0
2012-03-09 11:30:00,43.0,43.2,42.98,43.2,31200.0,43.0,43.2,42.98,43.2,31200.0
2012-03-09 12:00:00,43.22,43.31,43.16,43.18,34400.0,43.22,43.31,43.16,43.18,34400.0
2012-03-09 12:30:00,43.14,43.21,43.06,43.06,12800.0,43.14,43.21,43.06,43.06,12800.0
2012-03-09 13:00:00,43.07,43.17,43.06,43.07,13800.0,43.07,43.17,43.06,43.07,13800.0
2012-03-09 13:30:00,43.07,43.08,43.0,43.04,11800.0,43.07,43.08,43.0,43.04,11800.0
2012-03-09 14:00:00,43.03,43.05,42.98,43.02,12200.0,43.03,43.05,42.98,43.02,12200.0
2012-03-09 14:30:00,43.02,43.02,42.81,42.81,27600.0,43.02,43.02,42.81,42.81,27600.0
2012-03-09 15:00:00,42.83,42.83,42.64,42.69,75800.0,42.83,42.83,42.64,42.69,75800.0
2012-03-09 15:30:00,42.69,42.69,42.48,42.55,140000.0,42.69,42.69,42.48,42.55,140000.0
2012-03-12 09:30:00,42.5,42.52,42.28,42.32,49200.0,42.5,42.52,42.28,42.32,49200.0
2012-03-12 10:00:00,42.32,42.32,42.15,42.2,88400.0,42.32,42.32,42.15,42.2,88400.0
2012-03-12 10:30:00,42.19,42.27,42.1,42.1,22800.0,42.19,42.27,42.1,42.1,22800.0
2012-03-12 11:00:00,42.1,42.11,41.76,41.82,75200.0,42.1,42.11,41.76,41.82,75200.0
2012-03-12 11:30:00,41.88,41.88,41.65,41.72,126600.0,41.88,41.88,41.65,41.72,126600.0
2012-03-12 12:00:00,41.73,41.82,41.51,41.52,79200.0,41.73,41.82,41.51,41.52,79200.0
2012-03-12 12:30:00,41.54,41.55,41.37,41.46,125000.0,41.54,41.55,41.37,41.46,125000.0
2012-03-12 13:00:00,41.47,41.51,41.28,41.34,83400.0,41.47,41.51,41.28,41.34,83400.0
2012-03-12 13:30:00,41.34,41.6,41.3,41.57,71000.0,41.34,41.6,41.3,41.57,71000.0
2012-03-12 14:00:00,41.57,41.62,41.51,41.52,33400.0,41.57,41.62,41.51,41.52,33400.0
2012-03-12 14:30:00,41.55,41.59,41.5,41.54,41600.0,41.55,41.59,41.5,41.54,41600.0
2012-03-12 15:00:00,41.52,41.64,41.52,41.52,91800.0,41.52,41.64,41.52,41.52,91800.0
2012-03-12 15:30:00,41.52,41.55,41.44,41.5,150400.0,41.52,41.55,41.44,41.5,150400.0
2012-03-13 09:30:00,41.76,42.17,41.65,41.7,64200.0,41.76,42.17,41.65,41.7,64200.0
2012-03-13 10:00:00,41.7,41.74,41.57,41.58,19600.0,41.7,41.74,41.57,41.58,19600.0
2012-03-13 10:30:00,41.56,41.66,41.56,41.59,24600.0,41.56,41.66,41.56,41.59,24600.0
2012-03-13 11:00:00,41.61,41.67,41.57,41.63,33200.0,41.61,41.67,41.57,41.63,33200.0
2012-03-13 11:30:00,41.65,41.73,41.62,41.7,37800.0,41.65,41.73,41.62,41.7,37800.0
2012-03-13 12:00:00,41.71,41.82,41.71,41.73,19800.0,41.71,41.82,41.71,41.73,19800.0
2012-03-13 12:30:00,41.73,41.74,41.68,41.73,21200.0,41.73,41.74,41.68,41.73,21200.0
2012-03-13 13:00:00,41.74,41.95,41.73,41.93,33600.0,41.74,41.95,41.73,41.93,33600.0
2012-03-13 13:30:00,41.91,42.03,41.91,42.03,10600.0,41.91,42.03,41.91,42.03,10600.0
2012-03-13 14:00:00,42.02,42.06,41.87,41.96,42400.0,42.02,42.06,41.87,41.96,42400.0
2012-03-13 14:30:00,41.95,41.98,41.88,41.95,28800.0,41.95,41.98,41.88,41.95,28800.0
2012-03-13 15:00:00,41.94,42.01,41.9,41.99,53200.0,41.94,42.01,41.9,41.99,53200.0
2012-03-13 15:30:00,41.99,42.19,41.94,42.19,141400.0,41.99,42.19,41.94,42.19,141400.0
2012-03-14 09:30:00,42.02,42.34,41.95,42.31,114600.0,42.02,42.34,41.95,42.31,114600.0
2012-03-14 10:00:00,42.3,42.3,42.12,42.15,20600.0,42.3,42.3,42.12,42.15,20600.0
2012-03-14 10:30:00,42.15,42.22,42.02,42.08,24400.0,42.15,42.22,42.02,42.08,24400.0
2012-03-14 11:00:00,42.1,42.11,42.02,42.04,34800.0,42.1,42.11,42.02,42.04,34800.0
2012-03-14 11:30:00,42.04,42.09,41.95,41.96,30600.0,42.04,42.09,41.95,41.96,30600.0
2012-03-14 12:00:00,41.97,41.99,41.87,41.91,22600.0,41.97,41.99,41.87,41.91,22600.0
2012-03-14 12:30:00,41.91,41.93,41.84,41.88,43000.0,41.91,41.93,41.84,41.88,43000.0
2012-03-14 13:00:00,41.86,42.08,41.85,42.06,52800.0,41.86,42.08,41.85,42.06,52800.0
2012-03-14 13:30:00,42.0,42.04,41.83,41.83,25400.0,42.0,42.04,41.83,41.83,25400.0
2012-03-14 14:00:00,41.85,41.87,41.7,41.74,52800.0,41.85,41.87,41.7,41.74,52800.0
2012-03-14 14:30:00,41.74,41.87,41.68,41.87,45800.0,41.74,41.87,41.68,41.87,45800.0
2012-03-14 15:00:00,41.86,42.0,41.84,41.97,38000.0,41.86,42.0,41.84,41.97,38000.0
2012-03-14 15:30:00,41.97,42.06,41.95,42.01,48400.0,41.97,42.06,41.95,42.01,48400.0
2012-03-15 09:30:00,41.89,42.21,41.89,42.1,26600.0,41.89,42.21,41.89,42.1,26600.0
2012-03-15 10:00:00,42.08,42.26,41.93,42.24,15800.0,42.08,42.26,41.93,42.24,15800.0
2012-03-15 10:30:00,42.24,42.24,42.1,42.18,15000.0,42.24,42.24,42.1,42.18,15000.0
2012-03-15 11:00:00,42.18,42.3,42.09,42.3,13600.0,42.18,42.3,42.09,42.3,13600.0
2012-03-15 11:30:00,42.3,42.42,42.29,42.39,14000.0,42.3,42.42,42.29,42.39,14000.0
2012-03-15 12:00:00,42.38,42.52,42.36,42.52,10400.0,42.38,42.52,42.36,42.52,10400.0
2012-03-15 12:30:00,42.51,42.52,42.41,42.41,32200.0,42.51,42.52,42.41,42.41,32200.0
2012-03-15 13:00:00,42.41,42.52,42.4,42.4,9000.0,42.41,42.52,42.4,42.4,9000.0
2012-03-15 13:30:00,42.39,42.43,42.29,42.32,10600.0,42.39,42.43,42.29,42.32,10600.0
2012-03-15 14:00:00,42.32,42.33,42.24,42.26,22800.0,42.32,42.33,42.24,42.26,22800.0
2012-03-15 14:30:00,42.27,42.38,42.18,42.38,21000.0,42.27,42.38,42.18,42.38,21000.0
2012-03-15 15:00:00,42.38,42.38,42.22,42.24,51200.0,42.38,42.38,42.22,42.24,51200.0
2012-03-15 15:30:00,42.24,42.48,42.24,42.47,79400.0,42.24,42.48,42.24,42.47,79400.0
2012-03-16 09:30:00,42.4,42.4,42.14,42.29,140000.0,42.4,42.4,42.14,42.29,140000.0
2012-03-16 10:00:00,42.31,42.31,42.2,42.24,13800.0,42.31,42.31,42.2,42.24,13800.0
2012-03-16 10:30:00,42.26,42.28,42.18,42.22,22800.0,42.26,42.28,42.18,42.22,22800.0
2012-03-16 11:00:00,42.23,42.23,42.06,42.08,19600.0,42.23,42.23,42.06,42.08,19600.0
2012-03-16 11:30:00,42.07,42.12,42.05,42.07,13400.0,42.07,42.12,42.05,42.07,13400.0
2012-03-16 12:00:00,42.09,42.14,42.06,42.08,17400.0,42.09,42.14,42.06,42.08,17400.0
2012-03-16 12:30:00,42.1,42.2,42.08,42.18,25000.0,42.1,42.2,42.08,42.18,25000.0
2012-03-16 13:00:00,42.19,42.29,42.17,42.27,11400.0,42.19,42.29,42.17,42.27,11400.0
2012-03-16 13:30:00,42.29,42.32,42.26,42.26,8200.0,42.29,42.32,42.26,42.26,8200.0
2012-03-16 14:00:00,42.27,42.35,42.27,42.29,12600.0,42.27,42.35,42.27,42.29,12600.0
2012-03-16 14:30:00,42.27,42.35,42.26,42.31,17200.0,42.27,42.35,42.26,42.31,17200.0
2012-03-16 15:00:00,42.29,42.37,42.27,42.33,26400.0,42.29,42.37,42.27,42.33,26400.0
2012-03-16 15:30:00,42.33,42.34,42.22,42.25,114200.0,42.33,42.34,42.22,42.25,114200.0
2012-03-19 09:30:00,42.21,42.37,42.02,42.05,62000.0,42.21,42.37,42.02,42.05,62000.0
2012-03-19 10:00:00,42.05,42.13,41.9,41.99,54000.0,42.05,42.13,41.9,41.99,54000.0
2012-03-19 10:30:00,41.99,42.08,41.94,41.99,33400.0,41.99,42.08,41.94,41.99,33400.0
2012-03-19 11:00:00,41.96,41.99,41.89,41.97,8000.0,41.96,41.99,41.89,41.97,8000.0
2012-03-19 11:30:00,41.97,41.99,41.9,41.95,39600.0,41.97,41.99,41.9,41.95,39600.0
2012-03-19 12:00:00,41.99,42.0,41.9,41.94,58400.0,41.99,42.0,41.9,41.94,58400.0
2012-03-19 12:30:00,41.91,41.94,41.84,41.9,19600.0,41.91,41.94,41.84,41.9,19600.0
2012-03-19 13:00:00,41.9,41.93,41.81,41.83,41600.0,41.9,41.93,41.81,41.83,41600.0
2012-03-19 13:30:00,41.83,41.95,41.78,41.92,99600.0,41.83,41.95,41.78,41.92,99600.0
2012-03-19 14:00:00,41.95,41.97,41.85,41.96,64800.0,41.95,41.97,41.85,41.96,64800.0
2012-03-19 14:30:00,41.98,42.05,41.97,41.98,21800.0,41.98,42.05,41.97,41.98,21800.0
2012-03-19 15:00:00,41.99,42.09,41.95,42.09,26000.0,41.99,42.09,41.95,42.09,26000.0
2012-03-19 15:30:00,42.09,42.1,41.9,41.95,54400.0,42.09,42.1,41.9,41.95,54400.0
2012-03-20 09:30:00,41.71,42.27,41.71,41.97,54000.0,41.71,42.27,41.71,41.97,54000.0
2012-03-20 10:00:00,41.99,42.16,41.98,42.05,35400.0,41.99,42.16,41.98,42.05,35400.0
2012-03-20 10:30:00,42.05,42.13,41.95,42.08,35600.0,42.05,42.13,41.95,42.08,35600.0
2012-03-20 11:00:00,42.04,42.16,42.03,42.07,13400.0,42.04,42.16,42.03,42.07,13400.0
2012-03-20 11:30:00,42.05,42.11,42.0,42.1,24400.0,42.05,42.11,42.0,42.1,24400.0
2012-03-20 12:00:00,42.1,42.17,42.08,42.15,19800.0,42.1,42.17,42.08,42.15,19800.0
2012-03-20 12:30:00,42.16,42.21,42.13,42.19,18200.0,42.16,42.21,42.13,42.19,18200.0
2012-03-20 13:00:00,42.18,42.29,42.14,42.19,13800.0,42.18,42.29,42.14,42.19,13800.0
2012-03-20 13:30:00,42.18,42.33,42.15,42.33,16000.0,42.18,42.33,42.15,42.33,16000.0
2012-03-20 14:00:00,42.33,42.34,42.16,42.34,38800.0,42.33,42.34,42.16,42.34,38800.0
2012-03-20 14:30:00,42.35,42.38,42.26,42.27,27400.0,42.35,42.38,42.26,42.27,27400.0
2012-03-20 15:00:00,42.27,42.3,42.23,42.24,27600.0,42.27,42.3,42.23,42.24,27600.0
2012-03-20 15:30:00,42.24,42.24,42.17,42.24,55000.0,42.24,42.24,42.17,42.24,55000.0
2012-03-21 09:30:00,42.18,42.41,42.14,42.18,20800.0,42.18,42.41,42.14,42.18,20800.0
2012-03-21 10:00:00,42.17,42.19,41.97,42.04,21400.0,42.17,42.19,41.97,42.04,21400.0
2012-03-21 10:30:00,42.04,42.32,42.04,42.21,23400.0,42.04,42.32,42.04,42.21,23400.0
2012-03-21 11:00:00,42.17,42.31,42.15,42.26,12800.0,42.17,42.31,42.15,42.26,12800.0
2012-03-21 11:30:00,42.26,42.47,42.26,42.37,13400.0,42.26,42.47,42.26,42.37,13400.0
2012-03-21 12:00:00,42.38,42.52,42.37,42.49,13600.0,42.38,42.52,42.37,42.49,13600.0
2012-03-21 12:30:00,42.48,42.48,42.33,42.34,12000.0,42.48,42.48,42.33,42.34,12000.0
2012-03-21 13:00:00,42.34,42.34,42.19,42.2,9600.0,42.34,42.34,42.19,42.2,9600.0
2012-03-21 13:30:00,42.24,42.31,42.19,42.31,9400.0,42.24,42.31,42.19,42.31,9400.0
2012-03-21 14:00:00,42.31,42.41,42.29,42.4,14800.0,42.31,42.41,42.29,42.4,14800.0
2012-03-21 14:30:00,42.4,42.49,42.34,42.42,24000.0,42.4,42.49,42.34,42.42,24000.0
2012-03-21 15:00:00,42.43,42.51,42.38,42.49,25800.0,42.43,42.51,42.38,42.49,25800.0
2012-03-21 15:30:00,42.48,42.48,42.25,42.29,59800.0,42.48,42.48,42.25,42.29,59800.0
2012-03-22 09:30:00,42.08,42.18,41.93,41.96,23200.0,42.08,42.18,41.93,41.96,23200.0
2012-03-22 10:00:00,42.02,42.02,41.8,41.8,9400.0,42.02,42.02,41.8,41.8,9400.0
2012-03-22 10:30:00,41.79,41.79,41.55,41.55,12200.0,41.79,41.79,41.55,41.55,12200.0
2012-03-22 11:00:00,41.54,41.71,41.46,41.62,9000.0,41.54,41.71,41.46,41.62,9000.0
2012-03-22 11:30:00,41.68,41.7,41.57,41.64,10600.0,41.68,41.7,41.57,41.64,10600.0
2012-03-22 12:00:00,41.69,41.79,41.69,41.77,12800.0,41.69,41.79,41.69,41.77,12800.0
2012-03-22 12:30:00,41.77,41.89,41.74,41.89,9800.0,41.77,41.89,41.74,41.89,9800.0
2012-03-22 13:00:00,41.89,41.94,41.76,41.78,18200.0,41.89,41.94,41.76,41.78,18200.0
2012-03-22 13:30:00,41.76,41.85,41.76,41.79,11600.0,41.76,41.85,41.76,41.79,11600.0
2012-03-22 14:00:00,41.83,41.85,41.82,41.84,9800.0,41.83,41.85,41.82,41.84,9800.0
2012-03-22 14:30:00,41.83,41.87,41.82,41.85,12600.0,41.83,41.87,41.82,41.85,12600.0
2012-03-22 15:00:00,41.81,41.85,41.68,41.83,13800.0,41.81,41.85,41.68,41.83,13800.0
2012-03-22 15:30:00,41.84,41.88,41.79,41.81,37000.0,41.84,41.88,41.79,41.81,37000.0
2012-03-23 09:30:00,41.85,42.06,41.63,41.91,23000.0,41.85,42.06,41.63,41.91,23000.0
2012-03-23 10:00:00,41.93,42.02,41.84,41.88,33800.0,41.93,42.02,41.84,41.88,33800.0
2012-03-23 10:30:00,41.88,42.08,41.88,42.04,34200.0,41.88,42.08,41.88,42.04,34200.0
2012-03-23 11:00:00,42.04,42.07,41.98,42.07,17800.0,42.04,42.07,41.98,42.07,17800.0
2012-03-23 11:30:00,42.07,42.07,41.97,42.04,10000.0,42.07,42.07,41.97,42.04,10000.0
2012-03-23 12:00:00,42.03,42.12,42.0,42.02,22200.0,42.03,42.12,42.0,42.02,22200.0
2012-03-23 12:30:00,41.99,42.1,41.98,42.05,12800.0,41.99,42.1,41.98,42.05,12800.0
2012-03-23 13:00:00,42.05,42.13,42.04,42.11,10200.0,42.05,42.13,42.04,42.11,10200.0
2012-03-23 13:30:00,42.15,42.15,42.1,42.1,6800.0,42.15,42.15,42.1,42.1,6800.0
2012-03-23 14:00:00,42.1,42.18,42.07,42.1,24600.0,42.1,42.18,42.07,42.1,24600.0
2012-03-23 14:30:00,42.13,42.16,42.1,42.12,12800.0,42.13,42.16,42.1,42.12,12800.0
2012-03-23 15:00:00,42.12,42.23,42.12,42.19,24600.0,42.12,42.23,42.12,42.19,24600.0
2012-03-23 15:30:00,42.19,42.24,42.14,42.23,57800.0,42.19,42.24,42.14,42.23,57800.0
2012-03-26 09:30:00,42.54,42.85,42.54,42.68,19400.0,42.54,42.85,42.54,42.68,19400.0
2012-03-26 10:00:00,42.69,42.81,42.59,42.77,24200.0,42.69,42.81,42.59,42.77,24200.0
2012-03-26 10:30:00,42.74,42.77,42.6,42.68,23600.0,42.74,42.77,42.6,42.68,23600.0
2012-03-26 11:00:00,42.68,42.71,42.63,42.67,24000.0,42.68,42.71,42.63,42.67,24000.0
2012-03-26 11:30:00,42.69,42.7,42.63,42.66,11000.0,42.69,42.7,42.63,42.66,11000.0
2012-03-26 12:00:00,42.66,42.68,42.63,42.66,27600.0,42.66,42.68,42.63,42.66,27600.0
2012-03-26 12:30:00,42.65,42.77,42.65,42.67,23600.0,42.65,42.77,42.65,42.67,23600.0
2012-03-26 13:00:00,42.69,42.81,42.69,42.81,12200.0,42.69,42.81,42.69,42.81,12200.0
2012-03-26 13:30:00,42.81,42.89,42.8,42.88,8600.0,42.81,42.89,42.8,42.88,8600.0
2012-03-26 14:00:00,42.9,43.17,42.85,43.17,55600.0,42.9,43.17,42.85,43.17,55600.0
2012-03-26 14:30:00,43.17,43.31,43.13,43.15,54200.0,43.17,43.31,43.13,43.15,54200.0
2012-03-26 15:00:00,43.14,43.17,43.04,43.1,38400.0,43.14,43.17,43.04,43.1,38400.0
2012-03-26 15:30:00,43.09,43.09,42.95,43.06,89800.0,43.09,43.09,42.95,43.06,89800.0
2012-03-27 09:30:00,42.99,43.0,42.84,42.84,12600.0,42.99,43.0,42.84,42.84,12600.0
2012-03-27 10:00:00,42.88,42.93,42.73,42.88,26200.0,42.88,42.93,42.73,42.88,26200.0
2012-03-27 10:30:00,42.9,42.96,42.8,42.8,10200.0,42.9,42.96,42.8,42.8,10200.0
2012-03-27 11:00:00,42.82,43.0,42.82,42.95,52400.0,42.82,43.0,42.82,42.95,52400.0
2012-03-27 11:30:00,42.95,42.98,42.87,42.96,10000.0,42.95,42.98,42.87,42.96,10000.0
2012-03-27 12:00:00,42.92,42.94,42.85,42.92,12800.0,42.92,42.94,42.85,42.92,12800.0
2012-03-27 12:30:00,42.93,43.1,42.9,43.1,26400.0,42.93,43.1,42.9,43.1,26400.0
2012-03-27 13:00:00,43.1,43.12,42.99,43.04,12600.0,43.1,43.12,42.99,43.04,12600.0
2012-03-27 13:30:00,43.04,43.21,43.02,43.21,14800.0,43.04,43.21,43.02,43.21,14800.0
2012-03-27 14:00:00,43.18,43.34,43.17,43.32,29800.0,43.18,43.34,43.17,43.32,29800.0
2012-03-27 14:30:00,43.32,43.32,43.18,43.21,25400.0,43.32,43.32,43.18,43.21,25400.0
2012-03-27 15:00:00,43.2,43.22,43.13,43.13,27800.0,43.2,43.22,43.13,43.13,27800.0
2012-03-27 15:30:00,43.12,43.19,43.05,43.1,53600.0,43.12,43.19,43.05,43.1,53600.0
2012-03-28 09:30:00,43.01,43.46,43.01,43.4,37000.0,43.01,43.46,43.01,43.4,37000.0
2012-03-28 10:00:00,43.4,43.63,43.4,43.51,51000.0,43.4,43.63,43.4,43.51,51000.0
2012-03-28 10:30:00,43.52,43.55,43.45,43.54,54400.0,43.52,43.55,43.45,43.54,54400.0
2012-03-28 11:00:00,43.52,43.52,43.33,43.34,28400.0,43.52,43.52,43.33,43.34,28400.0
2012-03-28 11:30:00,43.34,43.35,43.21,43.27,29800.0,43.34,43.35,43.21,43.27,29800.0
2012-03-28 12:00:00,43.29,43.38,43.25,43.37,18800.0,43.29,43.38,43.25,43.37,18800.0
2012-03-28 12:30:00,43.38,43.38,43.19,43.21,19800.0,43.38,43.38,43.19,43.21,19800.0
2012-03-28 13:00:00,43.22,43.23,43.13,43.18,35400.0,43.22,43.23,43.13,43.18,35400.0
2012-03-28 13:30:00,43.18,43.23,43.13,43.19,60200.0,43.18,43.23,43.13,43.19,60200.0
2012-03-28 14:00:00,43.19,43.22,43.08,43.15,25400.0,43.19,43.22,43.08,43.15,25400.0
2012-03-28 14:30:00,43.16,43.2,43.09,43.15,52800.0,43.16,43.2,43.09,43.15,52800.0
2012-03-28 15:00:00,43.16,43.2,43.12,43.17,24000.0,43.16,43.2,43.12,43.17,24000.0
2012-03-28 15:30:00,43.18,43.45,43.16,43.41,116400.0,43.18,43.45,43.16,43.41,116400.0
2012-03-29 09:30:00,43.3,43.64,43.05,43.21,38000.0,43.3,43.64,43.05,43.21,38000.0
2012-03-29 10:00:00,43.17,43.33,43.17,43.23,17800.0,43.17,43.33,43.17,43.23,17800.0
2012-03-29 10:30:00,43.21,43.23,43.05,43.07,12200.0,43.21,43.23,43.05,43.07,12200.0
2012-03-29 11:00:00,43.07,43.2,43.07,43.17,19400.0,43.07,43.2,43.07,43.17,19400.0
2012-03-29 11:30:00,43.14,43.2,43.12,43.17,67600.0,43.14,43.2,43.12,43.17,67600.0
2012-03-29 12:00:00,43.19,43.22,43.15,43.18,12400.0,43.19,43.22,43.15,43.18,12400.0
2012-03-29 12:30:00,43.19,43.29,43.16,43.27,7000.0,43.19,43.29,43.16,43.27,7000.0
2012-03-29 13:00:00,43.27,43.28,43.18,43.22,61400.0,43.27,43.28,43.18,43.22,61400.0
2012-03-29 13:30:00,43.21,43.27,43.18,43.24,62600.0,43.21,43.27,43.18,43.24,62600.0
2012-03-29 14:00:00,43.25,43.37,43.25,43.37,12800.0,43.25,43.37,43.25,43.37,12800.0
2012-03-29 14:30:00,43.37,43.37,43.29,43.31,11200.0,43.37,43.37,43.29,43.31,11200.0
2012-03-29 15:00:00,43.29,43.41,43.24,43.34,21600.0,43.29,43.41,43.24,43.34,21600.0
2012-03-29 15:30:00,43.36,43.44,43.31,43.32,46600.0,43.36,43.44,43.31,43.32,46600.0
2012-03-30 09:30:00,43.33,43.8,43.31,43.74,29200.0,43.33,43.8,43.31,43.74,29200.0
2012-03-30 10:00:00,43.73,43.8,43.73,43.77,37200.0,43.73,43.8,43.73,43.77,37200.0
2012-03-30 10:30:00,43.77,43.79,43.74,43.77,30600.0,43.77,43.79,43.74,43.77,30600.0
2012-03-30 11:00:00,43.79,43.88,43.76,43.88,37600.0,43.79,43.88,43.76,43.88,37600.0
2012-03-30 11:30:00,43.85,43.88,43.84,43.85,19800.0,43.85,43.88,43.84,43.85,19800.0
2012-03-30 12:00:00,43.85,43.87,43.81,43.85,16800.0,43.85,43.87,43.81,43.85,16800.0
2012-03-30 12:30:00,43.85,43.85,43.83,43.84,8400.0,43.85,43.85,43.83,43.84,8400.0
2012-03-30 13:00:00,43.83,43.85,43.74,43.74,19800.0,43.83,43.85,43.74,43.74,19800.0
2012-03-30 13:30:00,43.71,43.85,43.71,43.8,80800.0,43.71,43.85,43.71,43.8,80800.0
2012-03-30 14:00:00,43.77,43.84,43.74,43.82,28000.0,43.77,43.84,43.74,43.82,28000.0
2012-03-30 14:30:00,43.83,43.85,43.81,43.85,35200.0,43.83,43.85,43.81,43.85,35200.0
2012-03-30 15:00:00,43.85,43.94,43.85,43.93,67400.0,43.85,43.94,43.85,43.93,67400.0
2012-03-30 15:30:00,43.92,43.92,43.72,43.73,127600.0,43.92,43.92,43.72,43.73,127600.0
2012-04-02 09:30:00,43.58,43.85,43.42,43.56,43400.0,43.58,43.85,43.42,43.56,43400.0
2012-04-02 10:00:00,43.58,43.87,43.55,43.83,15000.0,43.58,43.87,43.55,43.83,15000.0
2012-04-02 10:30:00,43.83,43.85,43.74,43.83,7400.0,43.83,43.85,43.74,43.83,7400.0
2012-04-02 11:00:00,43.83,43.87,43.7,43.86,20400.0,43.83,43.87,43.7,43.86,20400.0
2012-04-02 11:30:00,43.85,43.88,43.79,43.85,21200.0,43.85,43.88,43.79,43.85,21200.0
2012-04-02 12:00:00,43.85,43.91,43.83,43.91,8800.0,43.85,43.91,43.83,43.91,8800.0
2012-04-02 12:30:00,43.9,43.97,43.89,43.97,26800.0,43.9,43.97,43.89,43.97,26800.0
2012-04-02 13:00:00,43.96,43.96,43.88,43.93,12200.0,43.96,43.96,43.88,43.93,12200.0
2012-04-02 13:30:00,43.94,43.94,43.84,43.85,20600.0,43.94,43.94,43.84,43.85,20600.0
2012-04-02 14:00:00,43.85,43.86,43.78,43.82,52800.0,43.85,43.86,43.78,43.82,52800.0
2012-04-02 14:30:00,43.8,43.83,43.77,43.8,69400.0,43.8,43.83,43.77,43.8,69400.0
2012-04-02 15:00:00,43.8,43.82,43.73,43.78,52000.0,43.8,43.82,43.73,43.78,52000.0
2012-04-02 15:30:00,43.79,43.79,43.5,43.56,100600.0,43.79,43.79,43.5,43.56,100600.0
2012-04-03 09:30:00,43.52,43.9,43.32,43.79,47800.0,43.52,43.9,43.32,43.79,47800.0
2012-04-03 10:00:00,43.81,43.87,43.72,43.81,10400.0,43.81,43.87,43.72,43.81,10400.0
2012-04-03 10:30:00,43.82,43.88,43.74,43.74,7200.0,43.82,43.88,43.74,43.74,7200.0
2012-04-03 11:00:00,43.71,43.8,43.67,43.7,7400.0,43.71,43.8,43.67,43.7,7400.0
2012-04-03 11:30:00,43.71,43.78,43.65,43.75,19000.0,43.71,43.78,43.65,43.75,19000.0
2012-04-03 12:00:00,43.75,43.79,43.7,43.79,3400.0,43.75,43.79,43.7,43.79,3400.0
2012-04-03 12:30:00,43.83,43.83,43.77,43.79,4800.0,43.83,43.83,43.77,43.79,4800.0
2012-04-03 13:00:00,43.76,43.77,43.72,43.74,11200.0,43.76,43.77,43.72,43.74,11200.0
2012-04-03 13:30:00,43.74,43.77,43.7,43.75,5800.0,43.74,43.77,43.7,43.75,5800.0
2012-04-03 14:00:00,43.74,43.76,43.53,43.55,53400.0,43.74,43.76,43.53,43.55,53400.0
2012-04-03 14:30:00,43.55,43.57,43.38,43.54,21800.0,43.55,43.57,43.38,43.54,21800.0
2012-04-03 15:00:00,43.55,43.71,43.55,43.63,35800.0,43.55,43.71,43.55,43.63,35800.0
2012-04-03 15:30:00,43.64,43.81,43.63,43.75,166200.0,43.64,43.81,43.63,43.75,166200.0
2012-04-04 09:30:00,43.38,43.38,43.08,43.21,36800.0,43.38,43.38,43.08,43.21,36800.0
2012-04-04 10:00:00,43.2,43.29,43.2,43.24,9000.0,43.2,43.29,43.2,43.24,9000.0
2012-04-04 10:30:00,43.23,43.24,43.14,43.16,22600.0,43.23,43.24,43.14,43.16,22600.0
2012-04-04 11:00:00,43.15,43.27,43.15,43.21,22000.0,43.15,43.27,43.15,43.21,22000.0
2012-04-04 11:30:00,43.23,43.27,43.21,43.23,36000.0,43.23,43.27,43.21,43.23,36000.0
2012-04-04 12:00:00,43.24,43.29,43.24,43.27,18800.0,43.24,43.29,43.24,43.27,18800.0
2012-04-04 12:30:00,43.28,43.28,43.24,43.26,21400.0,43.28,43.28,43.24,43.26,21400.0
2012-04-04 13:00:00,43.28,43.29,43.24,43.27,38000.0,43.28,43.29,43.24,43.27,38000.0
2012-04-04 13:30:00,43.26,43.4,43.25,43.39,35800.0,43.26,43.4,43.25,43.39,35800.0
2012-04-04 14:00:00,43.41,43.52,43.38,43.52,77600.0,43.41,43.52,43.38,43.52,77600.0
2012-04-04 14:30:00,43.51,43.66,43.47,43.49,78800.0,43.51,43.66,43.47,43.49,78800.0
2012-04-04 15:00:00,43.48,43.57,43.44,43.45,13400.0,43.48,43.57,43.44,43.45,13400.0
2012-04-04 15:30:00,43.43,43.49,43.4,43.45,39200.0,43.43,43.49,43.4,43.45,39200.0
2012-04-05 09:30:00,43.38,43.51,43.24,43.49,7200.0,43.38,43.51,43.24,43.49,7200.0
2012-04-05 10:00:00,43.36,43.47,43.34,43.43,4800.0,43.36,43.47,43.34,43.43,4800.0
2012-04-05 10:30:00,43.43,43.46,43.33,43.46,4400.0,43.43,43.46,43.33,43.46,4400.0
2012-04-05 11:00:00,43.46,43.47,43.41,43.44,2600.0,43.46,43.47,43.41,43.44,2600.0
2012-04-05 11:30:00,43.44,43.56,43.42,43.5,24600.0,43.44,43.56,43.42,43.5,24600.0
2012-04-05 12:00:00,43.5,43.53,43.43,43.5,13400.0,43.5,43.53,43.43,43.5,13400.0
2012-04-05 12:30:00,43.49,43.51,43.46,43.49,8200.0,43.49,43.51,43.46,43.49,8200.0
2012-04-05 13:00:00,43.5,43.51,43.43,43.46,6400.0,43.5,43.51,43.43,43.46,6400.0
2012-04-05 13:30:00,43.46,43.46,43.35,43.37,17800.0,43.46,43.46,43.35,43.37,17800.0
2012-04-05 14:00:00,43.35,43.4,43.35,43.38,10000.0,43.35,43.4,43.35,43.38,10000.0
2012-04-05 14:30:00,43.38,43.38,43.31,43.36,9200.0,43.38,43.38,43.31,43.36,9200.0
2012-04-05 15:00:00,43.35,43.4,43.31,43.38,24200.0,43.35,43.4,43.31,43.38,24200.0
2012-04-05 15:30:00,43.41,43.56,43.39,43.46,50000.0,43.41,43.56,43.39,43.46,50000.0
2012-04-09 09:30:00,42.85,42.95,42.67,42.67,13600.0,42.85,42.95,42.67,42.67,13600.0
2012-04-09 10:00:00,42.67,42.81,42.67,42.81,37600.0,42.67,42.81,42.67,42.81,37600.0
2012-04-09 10:30:00,42.81,42.98,42.77,42.98,35600.0,42.81,42.98,42.77,42.98,35600.0
2012-04-09 11:00:00,42.98,43.07,42.92,42.97,29800.0,42.98,43.07,42.92,42.97,29800.0
2012-04-09 11:30:00,43.01,43.05,42.96,43.01,15600.0,43.01,43.05,42.96,43.01,15600.0
2012-04-09 12:00:00,42.98,43.01,42.93,42.93,10000.0,42.98,43.01,42.93,42.93,10000.0
2012-04-09 12:30:00,42.91,43.0,42.91,42.99,21400.0,42.91,43.0,42.91,42.99,21400.0
2012-04-09 13:00:00,42.99,42.99,42.94,42.94,5400.0,42.99,42.99,42.94,42.94,5400.0
2012-04-09 13:30:00,42.93,43.04,42.9,43.02,23600.0,42.93,43.04,42.9,43.02,23600.0
2012-04-09 14:00:00,43.04,43.1,43.01,43.09,17600.0,43.04,43.1,43.01,43.09,17600.0
2012-04-09 14:30:00,43.1,43.14,43.08,43.12,24400.0,43.1,43.14,43.08,43.12,24400.0
2012-04-09 15:00:00,43.11,43.27,43.1,43.22,49200.0,43.11,43.27,43.1,43.22,49200.0
2012-04-09 15:30:00,43.21,43.22,43.04,43.04,70600.0,43.21,43.22,43.04,43.04,70600.0
2012-04-10 09:30:00,42.94,42.98,42.77,42.86,20600.0,42.94,42.98,42.77,42.86,20600.0
2012-04-10 10:00:00,42.87,42.89,42.71,42.75,14200.0,42.87,42.89,42.71,42.75,14200.0
2012-04-10 10:30:00,42.75,42.83,42.74,42.83,12600.0,42.75,42.83,42.74,42.83,12600.0
2012-04-10 11:00:00,42.81,42.85,42.74,42.74,11400.0,42.81,42.85,42.74,42.74,11400.0
2012-04-10 11:30:00,42.73,42.8,42.64,42.67,32800.0,42.73,42.8,42.64,42.67,32800.0
2012-04-10 12:00:00,42.66,42.72,42.6,42.63,19600.0,42.66,42.72,42.6,42.63,19600.0
2012-04-10 12:30:00,42.61,42.65,42.47,42.52,12000.0,42.61,42.65,42.47,42.52,12000.0
2012-04-10 13:00:00,42.55,42.6,42.46,42.49,22800.0,42.55,42.6,42.46,42.49,22800.0
2012-04-10 13:30:00,42.5,42.57,42.47,42.5,9200.0,42.5,42.57,42.47,42.5,9200.0
2012-04-10 14:00:00,42.51,42.52,42.45,42.46,24800.0,42.51,42.52,42.45,42.46,24800.0
2012-04-10 14:30:00,42.46,42.47,42.3,42.35,20400.0,42.46,42.47,42.3,42.35,20400.0
2012-04-10 15:00:00,42.32,42.32,42.14,42.16,27600.0,42.32,42.32,42.14,42.16,27600.0
2012-04-10 15:30:00,42.17,42.26,42.14,42.18,87400.0,42.17,42.26,42.14,42.18,87400.0
2012-04-11 09:30:00,42.62,42.62,42.26,42.52,26200.0,42.62,42.62,42.26,42.52,26200.0
2012-04-11 10:00:00,42.52,42.53,42.44,42.49,22200.0,42.52,42.53,42.44,42.49,22200.0
2012-04-11 10:30:00,42.49,42.55,42.42,42.49,29200.0,42.49,42.55,42.42,42.49,29200.0
2012-04-11 11:00:00,42.48,42.53,42.43,42.47,33200.0,42.48,42.53,42.43,42.47,33200.0
2012-04-11 11:30:00,42.47,42.53,42.44,42.5,14200.0,42.47,42.53,42.44,42.5,14200.0
2012-04-11 12:00:00,42.49,42.52,42.43,42.45,24000.0,42.49,42.52,42.43,42.45,24000.0
2012-04-11 12:30:00,42.47,42.48,42.37,42.41,19400.0,42.47,42.48,42.37,42.41,19400.0
2012-04-11 13:00:00,42.41,42.44,42.3,42.31,11000.0,42.41,42.44,42.3,42.31,11000.0
2012-04-11 13:30:00,42.3,42.4,42.28,42.4,30800.0,42.3,42.4,42.28,42.4,30800.0
2012-04-11 14:00:00,42.42,42.44,42.32,42.36,32200.0,42.42,42.44,42.32,42.36,32200.0
2012-04-11 14:30:00,42.35,42.38,42.28,42.35,18000.0,42.35,42.38,42.28,42.35,18000.0
2012-04-11 15:00:00,42.35,42.37,42.29,42.37,29800.0,42.35,42.37,42.29,42.37,29800.0
2012-04-11 15:30:00,42.37,42.47,42.35,42.47,56400.0,42.37,42.47,42.35,42.47,56400.0
2012-04-12 09:30:00,42.55,42.6,42.3,42.46,39200.0,42.55,42.6,42.3,42.46,39200.0
2012-04-12 10:00:00,42.5,42.54,42.45,42.47,15200.0,42.5,42.54,42.45,42.47,15200.0
2012-04-12 10:30:00,42.45,42.59,42.45,42.58,41400.0,42.45,42.59,42.45,42.58,41400.0
2012-04-12 11:00:00,42.58,42.99,42.58,42.99,59800.0,42.58,42.99,42.58,42.99,59800.0
2012-04-12 11:30:00,42.97,42.97,42.91,42.91,6000.0,42.97,42.97,42.91,42.91,6000.0
2012-04-12 12:00:00,42.95,42.96,42.87,42.94,11000.0,42.95,42.96,42.87,42.94,11000.0
2012-04-12 12:30:00,42.95,43.02,42.95,42.99,36800.0,42.95,43.02,42.95,42.99,36800.0
2012-04-12 13:00:00,42.99,43.08,42.99,43.03,10800.0,42.99,43.08,42.99,43.03,10800.0
2012-04-12 13:30:00,43.02,43.12,43.02,43.08,5000.0,43.02,43.12,43.02,43.08,5000.0
2012-04-12 14:00:00,43.09,43.21,43.09,43.18,7000.0,43.09,43.21,43.09,43.18,7000.0
2012-04-12 14:30:00,43.17,43.29,43.17,43.25,6000.0,43.17,43.29,43.17,43.25,6000.0
2012-04-12 15:00:00,43.27,43.27,43.17,43.17,17200.0,43.27,43.27,43.17,43.17,17200.0
2012-04-12 15:30:00,43.17,43.2,43.1,43.12,43800.0,43.17,43.2,43.1,43.12,43800.0
2012-04-13 09:30:00,43.06,43.14,42.81,42.95,12800.0,43.06,43.14,42.81,42.95,12800.0
2012-04-13 10:00:00,42.91,42.92,42.85,42.92,9000.0,42.91,42.92,42.85,42.92,9000.0
2012-04-13 10:30:00,42.88,42.88,42.7,42.8,6800.0,42.88,42.88,42.7,42.8,6800.0
2012-04-13 11:00:00,42.8,42.89,42.8,42.88,6800.0,42.8,42.89,42.8,42.88,6800.0
2012-04-13 11:30:00,42.85,42.94,42.85,42.88,3800.0,42.85,42.94,42.85,42.88,3800.0
2012-04-13 12:00:00,42.88,42.89,42.83,42.85,3600.0,42.88,42.89,42.83,42.85,3600.0
2012-04-13 12:30:00,42.84,42.92,42.82,42.87,3000.0,42.84,42.92,42.82,42.87,3000.0
2012-04-13 13:00:00,42.88,42.92,42.87,42.89,3600.0,42.88,42.92,42.87,42.89,3600.0
2012-04-13 13:30:00,42.88,42.99,42.88,42.95,6400.0,42.88,42.99,42.88,42.95,6400.0
2012-04-13 14:00:00,42.93,42.93,42.85,42.85,10000.0,42.93,42.93,42.85,42.85,10000.0
2012-04-13 14:30:00,42.83,42.83,42.64,42.65,13200.0,42.83,42.83,42.64,42.65,13200.0
2012-04-13 15:00:00,42.63,42.63,42.5,42.5,16000.0,42.63,42.63,42.5,42.5,16000.0
2012-04-13 15:30:00,42.49,42.54,42.46,42.52,72400.0,42.49,42.54,42.46,42.52,72400.0
2012-04-16 09:30:00,42.73,43.0,42.43,42.43,9200.0,42.73,43.0,42.43,42.43,9200.0
2012-04-16 10:00:00,42.43,42.43,42.15,42.16,13800.0,42.43,42.43,42.15,42.16,13800.0
2012-04-16 10:30:00,42.16,42.31,42.16,42.27,9200.0,42.16,42.31,42.16,42.27,9200.0
2012-04-16 11:00:00,42.3,42.3,42.24,42.26,10000.0,42.3,42.3,42.24,42.26,10000.0
2012-04-16 11:30:00,42.26,42.27,42.07,42.07,33400.0,42.26,42.27,42.07,42.07,33400.0
2012-04-16 12:00:00,42.13,42.24,42.1,42.17,19200.0,42.13,42.24,42.1,42.17,19200.0
2012-04-16 12:30:00,42.17,42.17,41.95,42.02,94000.0,42.17,42.17,41.95,42.02,94000.0
2012-04-16 13:00:00,42.04,42.21,42.02,42.18,91800.0,42.04,42.21,42.02,42.18,91800.0
2012-04-16 13:30:00,42.15,42.26,42.12,42.24,39200.0,42.15,42.26,42.12,42.24,39200.0
2012-04-16 14:00:00,42.25,42.28,42.14,42.14,49000.0,42.25,42.28,42.14,42.14,49000.0
2012-04-16 14:30:00,42.16,42.22,42.15,42.21,18600.0,42.16,42.22,42.15,42.21,18600.0
2012-04-16 15:00:00,42.22,42.31,42.18,42.25,25400.0,42.22,42.31,42.18,42.25,25400.0
2012-04-16 15:30:00,42.24,42.32,42.11,42.2,99400.0,42.24,42.32,42.11,42.2,99400.0
2012-04-17 09:30:00,42.5,42.77,42.5,42.75,84000.0,42.5,42.77,42.5,42.75,84000.0
2012-04-17 10:00:00,42.75,42.81,42.64,42.73,35200.0,42.75,42.81,42.64,42.73,35200.0
2012-04-17 10:30:00,42.73,43.11,42.73,42.98,48800.0,42.73,43.11,42.73,42.98,48800.0
2012-04-17 11:00:00,43.1,43.19,43.1,43.17,10400.0,43.1,43.19,43.1,43.17,10400.0
2012-04-17 11:30:00,43.13,43.16,43.08,43.16,5800.0,43.13,43.16,43.08,43.16,5800.0
2012-04-17 12:00:00,43.17,43.25,43.1,43.24,26400.0,43.17,43.25,43.1,43.24,26400.0
2012-04-17 12:30:00,43.25,43.32,43.24,43.31,24400.0,43.25,43.32,43.24,43.31,24400.0
2012-04-17 13:00:00,43.32,43.36,43.3,43.36,21600.0,43.32,43.36,43.3,43.36,21600.0
2012-04-17 13:30:00,43.38,43.46,43.34,43.44,27000.0,43.38,43.46,43.34,43.44,27000.0
2012-04-17 14:00:00,43.46,43.47,43.38,43.47,78800.0,43.46,43.47,43.38,43.47,78800.0
2012-04-17 14:30:00,43.47,43.55,43.39,43.44,43600.0,43.47,43.55,43.39,43.44,43600.0
2012-04-17 15:00:00,43.44,43.52,43.41,43.51,25400.0,43.44,43.52,43.41,43.51,25400.0
2012-04-17 15:30:00,43.52,43.52,43.31,43.32,65000.0,43.52,43.52,43.31,43.32,65000.0
2012-04-18 09:30:00,43.28,43.71,43.28,43.51,103800.0,43.28,43.71,43.28,43.51,103800.0
2012-04-18 10:00:00,43.51,43.63,43.49,43.62,33000.0,43.51,43.63,43.49,43.62,33000.0
2012-04-18 10:30:00,43.59,43.7,43.56,43.61,20600.0,43.59,43.7,43.56,43.61,20600.0
2012-04-18 11:00:00,43.61,43.63,43.52,43.6,71600.0,43.61,43.63,43.52,43.6,71600.0
2012-04-18 11:30:00,43.59,43.69,43.52,43.69,9000.0,43.59,43.69,43.52,43.69,9000.0
2012-04-18 12:00:00,43.66,43.66,43.6,43.6,10000.0,43.66,43.66,43.6,43.6,10000.0
2012-04-18 12:30:00,43.6,43.63,43.52,43.61,54600.0,43.6,43.63,43.52,43.61,54600.0
2012-04-18 13:00:00,43.62,43.67,43.58,43.58,21600.0,43.62,43.67,43.58,43.58,21600.0
2012-04-18 13:30:00,43.6,43.6,43.41,43.47,34200.0,43.6,43.6,43.41,43.47,34200.0
2012-04-18 14:00:00,43.49,43.64,43.48,43.61,30400.0,43.49,43.64,43.48,43.61,30400.0
2012-04-18 14:30:00,43.63,43.73,43.6,43.73,99400.0,43.63,43.73,43.6,43.73,99400.0
2012-04-18 15:00:00,43.73,43.78,43.68,43.71,36400.0,43.73,43.78,43.68,43.71,36400.0
2012-04-18 15:30:00,43.73,43.88,43.7,43.83,131200.0,43.73,43.88,43.7,43.83,131200.0
2012-04-19 09:30:00,43.81,44.19,43.81,44.18,30000.0,43.81,44.19,43.81,44.18,30000.0
2012-04-19 10:00:00,44.21,44.23,43.76,44.02,63800.0,44.21,44.23,43.76,44.02,63800.0
2012-04-19 10:30:00,44.05,44.38,44.02,44.35,66400.0,44.05,44.38,44.02,44.35,66400.0
2012-04-19 11:00:00,44.32,44.43,44.26,44.35,41600.0,44.32,44.43,44.26,44.35,41600.0
2012-04-19 11:30:00,44.35,44.49,44.19,44.48,24600.0,44.35,44.49,44.19,44.48,24600.0
2012-04-19 12:00:00,44.48,44.49,44.26,44.33,46600.0,44.48,44.49,44.26,44.33,46600.0
2012-04-19 12:30:00,44.34,44.41,44.08,44.15,57000.0,44.34,44.41,44.08,44.15,57000.0
2012-04-19 13:00:00,44.15,44.17,43.97,44.02,29600.0,44.15,44.17,43.97,44.02,29600.0
2012-04-19 13:30:00,44.01,44.14,43.98,43.99,15200.0,44.01,44.14,43.98,43.99,15200.0
2012-04-19 14:00:00,44.0,44.0,43.7,43.81,63000.0,44.0,44.0,43.7,43.81,63000.0
2012-04-19 14:30:00,43.82,43.82,43.63,43.74,38200.0,43.82,43.82,43.63,43.74,38200.0
2012-04-19 15:00:00,43.74,43.74,43.63,43.71,43000.0,43.74,43.74,43.63,43.71,43000.0
2012-04-19 15:30:00,43.72,44.1,43.71,44.09,106600.0,43.72,44.1,43.71,44.09,106600.0
2012-04-20 09:30:00,44.33,44.35,41.35,42.4,572800.0,44.33,44.35,41.35,42.4,572800.0
2012-04-20 10:00:00,42.38,43.52,42.32,43.48,491400.0,42.38,43.52,42.32,43.48,491400.0
2012-04-20 10:30:00,43.47,44.09,43.46,44.0,181600.0,43.47,44.09,43.46,44.0,181600.0
2012-04-20 11:00:00,44.07,44.38,43.93,44.21,83400.0,44.07,44.38,43.93,44.21,83400.0
2012-04-20 11:30:00,44.24,44.32,43.96,44.12,70600.0,44.24,44.32,43.96,44.12,70600.0
2012-04-20 12:00:00,44.15,44.31,44.06,44.19,55000.0,44.15,44.31,44.06,44.19,55000.0
2012-04-20 12:30:00,44.15,44.16,43.97,44.01,59400.0,44.15,44.16,43.97,44.01,59400.0
2012-04-20 13:00:00,44.01,44.05,43.95,43.98,79800.0,44.01,44.05,43.95,43.98,79800.0
2012-04-20 13:30:00,43.98,44.02,43.84,43.9,116800.0,43.98,44.02,43.84,43.9,116800.0
2012-04-20 14:00:00,43.94,43.94,43.77,43.82,62400.0,43.94,43.94,43.77,43.82,62400.0
2012-04-20 14:30:00,43.83,43.85,43.57,43.69,80000.0,43.83,43.85,43.57,43.69,80000.0
2012-04-20 15:00:00,43.67,43.67,43.13,43.44,221200.0,43.67,43.67,43.13,43.44,221200.0
2012-04-20 15:30:00,43.42,43.44,42.82,43.17,248800.0,43.42,43.44,42.82,43.17,248800.0
2012-04-23 09:30:00,43.65,44.09,42.87,43.11,255800.0,43.65,44.09,42.87,43.11,255800.0
2012-04-23 10:00:00,43.1,43.13,42.88,42.93,72000.0,43.1,43.13,42.88,42.93,72000.0
2012-04-23 10:30:00,42.96,43.0,42.88,42.93,71400.0,42.96,43.0,42.88,42.93,71400.0
2012-04-23 11:00:00,42.93,42.95,42.69,42.75,72600.0,42.93,42.95,42.69,42.75,72600.0
2012-04-23 11:30:00,42.79,42.81,42.52,42.66,92000.0,42.79,42.81,42.52,42.66,92000.0
2012-04-23 12:00:00,42.65,42.72,42.6,42.66,32800.0,42.65,42.72,42.6,42.66,32800.0
2012-04-23 12:30:00,42.67,42.67,42.49,42.54,58200.0,42.67,42.67,42.49,42.54,58200.0
2012-04-23 13:00:00,42.56,42.86,42.56,42.71,36800.0,42.56,42.86,42.56,42.71,36800.0
2012-04-23 13:30:00,42.7,42.7,42.56,42.62,50600.0,42.7,42.7,42.56,42.62,50600.0
2012-04-23 14:00:00,42.65,42.66,42.49,42.54,53600.0,42.65,42.66,42.49,42.54,53600.0
2012-04-23 14:30:00,42.54,42.63,42.48,42.51,54200.0,42.54,42.63,42.48,42.51,54200.0
2012-04-23 15:00:00,42.52,42.62,42.49,42.51,82400.0,42.52,42.62,42.49,42.51,82400.0
2012-04-23 15:30:00,42.53,42.59,42.48,42.58,222000.0,42.53,42.59,42.48,42.58,222000.0
2012-04-24 09:30:00,42.54,42.7,42.44,42.51,48400.0,42.54,42.7,42.44,42.51,48400.0
2012-04-24 10:00:00,42.52,42.83,42.45,42.83,80600.0,42.52,42.83,42.45,42.83,80600.0
2012-04-24 10:30:00,42.83,42.9,42.67,42.74,63200.0,42.83,42.9,42.67,42.74,63200.0
2012-04-24 11:00:00,42.74,42.79,42.7,42.78,42200.0,42.74,42.79,42.7,42.78,42200.0
2012-04-24 11:30:00,42.81,42.87,42.66,42.67,41600.0,42.81,42.87,42.66,42.67,41600.0
2012-04-24 12:00:00,42.67,42.68,42.6,42.64,28600.0,42.67,42.68,42.6,42.64,28600.0
2012-04-24 12:30:00,42.65,42.68,42.63,42.67,14800.0,42.65,42.68,42.63,42.67,14800.0
2012-04-24 13:00:00,42.68,42.69,42.55,42.63,24200.0,42.68,42.69,42.55,42.63,24200.0
2012-04-24 13:30:00,42.63,42.69,42.49,42.52,36800.0,42.63,42.69,42.49,42.52,36800.0
2012-04-24 14:00:00,42.49,42.7,42.49,42.59,45200.0,42.49,42.7,42.49,42.59,45200.0
2012-04-24 14:30:00,42.58,42.76,42.52,42.67,56400.0,42.58,42.76,42.52,42.67,56400.0
2012-04-24 15:00:00,42.7,42.72,42.59,42.69,45600.0,42.7,42.72,42.59,42.69,45600.0
2012-04-24 15:30:00,42.69,42.77,42.68,42.75,68000.0,42.69,42.77,42.68,42.75,68000.0
2012-04-25 09:30:00,43.0,43.5,42.82,43.46,27400.0,43.0,43.5,42.82,43.46,27400.0
2012-04-25 10:00:00,43.45,43.46,43.36,43.46,15400.0,43.45,43.46,43.36,43.46,15400.0
2012-04-25 10:30:00,43.43,43.43,43.24,43.24,29000.0,43.43,43.43,43.24,43.24,29000.0
2012-04-25 11:00:00,43.27,43.3,43.21,43.23,12200.0,43.27,43.3,43.21,43.23,12200.0
2012-04-25 11:30:00,43.29,43.29,43.23,43.26,4800.0,43.29,43.29,43.23,43.26,4800.0
2012-04-25 12:00:00,43.24,43.27,43.19,43.25,27000.0,43.24,43.27,43.19,43.25,27000.0
2012-04-25 12:30:00,43.27,43.27,43.18,43.24,12200.0,43.27,43.27,43.18,43.24,12200.0
2012-04-25 13:00:00,43.24,43.27,43.18,43.22,18000.0,43.24,43.27,43.18,43.22,18000.0
2012-04-25 13:30:00,43.2,43.2,43.1,43.1,25200.0,43.2,43.2,43.1,43.1,25200.0
2012-04-25 14:00:00,43.13,43.24,43.06,43.22,35800.0,43.13,43.24,43.06,43.22,35800.0
2012-04-25 14:30:00,43.24,43.24,43.1,43.11,37400.0,43.24,43.24,43.1,43.11,37400.0
2012-04-25 15:00:00,43.13,43.23,43.1,43.1,34600.0,43.13,43.23,43.1,43.1,34600.0
2012-04-25 15:30:00,43.1,43.18,43.04,43.1,74800.0,43.1,43.18,43.04,43.1,74800.0
2012-04-26 09:30:00,43.19,43.2,42.92,42.93,13600.0,43.19,43.2,42.92,42.93,13600.0
2012-04-26 10:00:00,42.94,43.15,42.94,43.15,20600.0,42.94,43.15,42.94,43.15,20600.0
2012-04-26 10:30:00,43.17,43.32,43.15,43.21,9200.0,43.17,43.32,43.15,43.21,9200.0
2012-04-26 11:00:00,43.25,43.29,43.17,43.29,10000.0,43.25,43.29,43.17,43.29,10000.0
2012-04-26 11:30:00,43.26,43.28,43.17,43.27,14400.0,43.26,43.28,43.17,43.27,14400.0
2012-04-26 12:00:00,43.27,43.3,43.21,43.27,26800.0,43.27,43.3,43.21,43.27,26800.0
2012-04-26 12:30:00,43.29,43.29,43.16,43.2,10000.0,43.29,43.29,43.16,43.2,10000.0
2012-04-26 13:00:00,43.2,43.32,43.2,43.29,20200.0,43.2,43.32,43.2,43.29,20200.0
2012-04-26 13:30:00,43.31,43.52,43.31,43.52,10800.0,43.31,43.52,43.31,43.52,10800.0
2012-04-26 14:00:00,43.5,43.57,43.44,43.55,16800.0,43.5,43.57,43.44,43.55,16800.0
2012-04-26 14:30:00,43.55,43.59,43.46,43.46,20200.0,43.55,43.59,43.46,43.46,20200.0
2012-04-26 15:00:00,43.48,43.48,43.38,43.44,27400.0,43.48,43.48,43.38,43.44,27400.0
2012-04-26 15:30:00,43.45,43.47,43.33,43.41,78400.0,43.45,43.47,43.33,43.41,78400.0
2012-04-27 09:30:00,43.63,43.85,43.37,43.63,34000.0,43.63,43.85,43.37,43.63,34000.0
2012-04-27 10:00:00,43.59,43.66,43.41,43.66,30000.0,43.59,43.66,43.41,43.66,30000.0
2012-04-27 10:30:00,43.66,43.81,43.63,43.8,22400.0,43.66,43.81,43.63,43.8,22400.0
2012-04-27 11:00:00,43.81,43.85,43.79,43.83,10400.0,43.81,43.85,43.79,43.83,10400.0
2012-04-27 11:30:00,43.81,43.98,43.81,43.95,18600.0,43.81,43.98,43.81,43.95,18600.0
2012-04-27 12:00:00,43.98,44.13,43.96,44.13,29200.0,43.98,44.13,43.96,44.13,29200.0
2012-04-27 12:30:00,44.12,44.2,44.08,44.2,37200.0,44.12,44.2,44.08,44.2,37200.0
2012-04-27 13:00:00,44.19,44.31,44.19,44.31,32000.0,44.19,44.31,44.19,44.31,32000.0
2012-04-27 13:30:00,44.31,44.5,44.31,44.48,29200.0,44.31,44.5,44.31,44.48,29200.0
2012-04-27 14:00:00,44.45,44.5,44.45,44.48,44400.0,44.45,44.5,44.45,44.48,44400.0
2012-04-27 14:30:00,44.45,44.47,44.24,44.27,29800.0,44.45,44.47,44.24,44.27,29800.0
2012-04-27 15:00:00,44.28,44.33,44.16,44.18,34600.0,44.28,44.33,44.16,44.18,34600.0
2012-04-27 15:30:00,44.18,44.22,44.09,44.1,60600.0,44.18,44.22,44.09,44.1,60600.0
2012-04-30 09:30:00,44.14,44.25,43.88,43.94,13200.0,44.14,44.25,43.88,43.94,13200.0
2012-04-30 10:00:00,43.89,44.03,43.88,44.02,19400.0,43.89,44.03,43.88,44.02,19400.0
2012-04-30 10:30:00,44.01,44.06,43.91,43.99,10800.0,44.01,44.06,43.91,43.99,10800.0
2012-04-30 11:00:00,44.02,44.16,44.0,44.16,22800.0,44.02,44.16,44.0,44.16,22800.0
2012-04-30 11:30:00,44.16,44.17,43.96,44.04,18000.0,44.16,44.17,43.96,44.04,18000.0
2012-04-30 12:00:00,44.08,44.08,43.87,43.98,15000.0,44.08,44.08,43.87,43.98,15000.0
2012-04-30 12:30:00,43.96,43.98,43.84,43.9,12200.0,43.96,43.98,43.84,43.9,12200.0
2012-04-30 13:00:00,43.9,44.01,43.88,43.94,8200.0,43.9,44.01,43.88,43.94,8200.0
2012-04-30 13:30:00,43.94,44.0,43.92,43.99,14600.0,43.94,44.0,43.92,43.99,14600.0
2012-04-30 14:00:00,43.98,44.02,43.9,43.94,64000.0,43.98,44.02,43.9,43.94,64000.0
2012-04-30 14:30:00,43.94,43.99,43.92,43.98,23600.0,43.94,43.99,43.92,43.98,23600.0
2012-04-30 15:00:00,43.99,44.05,43.96,44.02,37600.0,43.99,44.05,43.96,44.02,37600.0
2012-04-30 15:30:00,44.02,44.16,43.95,43.97,84000.0,44.02,44.16,43.95,43.97,84000.0
2012-05-01 09:30:00,43.91,43.99,43.65,43.65,31000.0,43.91,43.99,43.65,43.65,31000.0
2012-05-01 10:00:00,43.67,44.32,43.67,44.32,25200.0,43.67,44.32,43.67,44.32,25200.0
2012-05-01 10:30:00,44.28,44.44,44.28,44.44,13800.0,44.28,44.44,44.28,44.44,13800.0
2012-05-01 11:00:00,44.44,44.49,44.4,44.48,19600.0,44.44,44.49,44.4,44.48,19600.0
2012-05-01 11:30:00,44.49,44.65,44.49,44.64,80000.0,44.49,44.65,44.49,44.64,80000.0
2012-05-01 12:00:00,44.66,44.75,44.63,44.71,38400.0,44.66,44.75,44.63,44.71,38400.0
2012-05-01 12:30:00,44.7,44.81,44.65,44.65,21600.0,44.7,44.81,44.65,44.65,21600.0
2012-05-01 13:00:00,44.66,44.77,44.63,44.69,32600.0,44.66,44.77,44.63,44.69,32600.0
2012-05-01 13:30:00,44.69,44.71,44.64,44.69,27200.0,44.69,44.71,44.64,44.69,27200.0
2012-05-01 14:00:00,44.69,44.72,44.6,44.68,25000.0,44.69,44.72,44.6,44.68,25000.0
2012-05-01 14:30:00,44.7,44.7,44.61,44.62,28400.0,44.7,44.7,44.61,44.62,28400.0
2012-05-01 15:00:00,44.62,44.68,44.59,44.62,34400.0,44.62,44.68,44.59,44.62,34400.0
2012-05-01 15:30:00,44.64,44.66,44.37,44.4,67600.0,44.64,44.66,44.37,44.4,67600.0
2012-05-02 09:30:00,43.88,44.27,43.88,44.2,28200.0,43.88,44.27,43.88,44.2,28200.0
2012-05-02 10:00:00,44.22,44.31,44.0,44.22,14800.0,44.22,44.31,44.0,44.22,14800.0
2012-05-02 10:30:00,44.19,44.3,44.13,44.27,12000.0,44.19,44.3,44.13,44.27,12000.0
2012-05-02 11:00:00,44.24,44.3,44.21,44.26,10400.0,44.24,44.3,44.21,44.26,10400.0
2012-05-02 11:30:00,44.23,44.36,44.23,44.32,8200.0,44.23,44.36,44.23,44.32,8200.0
2012-05-02 12:00:00,44.32,44.36,44.27,44.33,9200.0,44.32,44.36,44.27,44.33,9200.0
2012-05-02 12:30:00,44.31,44.43,44.22,44.43,144600.0,44.31,44.43,44.22,44.43,144600.0
2012-05-02 13:00:00,44.44,44.45,44.24,44.24,10800.0,44.44,44.45,44.24,44.24,10800.0
2012-05-02 13:30:00,44.25,44.35,44.22,44.35,16800.0,44.25,44.35,44.22,44.35,16800.0
2012-05-02 14:00:00,44.34,44.41,44.33,44.36,11200.0,44.34,44.41,44.33,44.36,11200.0
2012-05-02 14:30:00,44.37,44.4,44.32,44.38,12600.0,44.37,44.4,44.32,44.38,12600.0
2012-05-02 15:00:00,44.38,44.55,44.29,44.51,54600.0,44.38,44.55,44.29,44.51,54600.0
2012-05-02 15:30:00,44.48,44.57,44.41,44.48,83000.0,44.48,44.57,44.41,44.48,83000.0
2012-05-03 09:30:00,44.52,44.75,44.33,44.47,35200.0,44.52,44.75,44.33,44.47,35200.0
2012-05-03 10:00:00,44.49,44.51,44.31,44.47,18000.0,44.49,44.51,44.31,44.47,18000.0
2012-05-03 10:30:00,44.45,44.53,44.36,44.48,18200.0,44.45,44.53,44.36,44.48,18200.0
2012-05-03 11:00:00,44.48,44.51,44.32,44.35,26600.0,44.48,44.51,44.32,44.35,26600.0
2012-05-03 11:30:00,44.38,44.39,44.26,44.33,34800.0,44.38,44.39,44.26,44.33,34800.0
2012-05-03 12:00:00,44.33,44.37,44.26,44.37,17600.0,44.33,44.37,44.26,44.37,17600.0
2012-05-03 12:30:00,44.36,44.43,44.36,44.4,13400.0,44.36,44.43,44.36,44.4,13400.0
2012-05-03 13:00:00,44.41,44.42,44.33,44.38,17400.0,44.41,44.42,44.33,44.38,17400.0
2012-05-03 13:30:00,44.39,44.39,44.22,44.28,31200.0,44.39,44.39,44.22,44.28,31200.0
2012-05-03 14:00:00,44.27,44.28,44.15,44.24,62800.0,44.27,44.28,44.15,44.24,62800.0
2012-05-03 14:30:00,44.23,44.3,44.16,44.2,28600.0,44.23,44.3,44.16,44.2,28600.0
2012-05-03 15:00:00,44.21,44.4,44.18,44.32,32800.0,44.21,44.4,44.18,44.32,32800.0
2012-05-03 15:30:00,44.32,44.38,44.24,44.32,81400.0,44.32,44.38,44.24,44.32,81400.0
2012-05-04 09:30:00,44.07,44.23,43.6,43.63,66600.0,44.07,44.23,43.6,43.63,66600.0
2012-05-04 10:00:00,43.62,43.69,43.47,43.52,40600.0,43.62,43.69,43.47,43.52,40600.0
2012-05-04 10:30:00,43.5,43.52,43.33,43.45,67000.0,43.5,43.52,43.33,43.45,67000.0
2012-05-04 11:00:00,43.44,43.69,43.44,43.52,39200.0,43.44,43.69,43.44,43.52,39200.0
2012-05-04 11:30:00,43.52,43.54,43.41,43.48,38800.0,43.52,43.54,43.41,43.48,38800.0
2012-05-04 12:00:00,43.45,43.46,43.37,43.45,15600.0,43.45,43.46,43.37,43.45,15600.0
2012-05-04 12:30:00,43.46,43.54,43.42,43.5,46800.0,43.46,43.54,43.42,43.5,46800.0
2012-05-04 13:00:00,43.5,43.55,43.43,43.49,17400.0,43.5,43.55,43.43,43.49,17400.0
2012-05-04 13:30:00,43.48,43.51,43.44,43.51,16400.0,43.48,43.51,43.44,43.51,16400.0
2012-05-04 14:00:00,43.5,43.53,43.44,43.47,25400.0,43.5,43.53,43.44,43.47,25400.0
2012-05-04 14:30:00,43.47,43.51,43.4,43.48,32200.0,43.47,43.51,43.4,43.48,32200.0
2012-05-04 15:00:00,43.48,43.58,43.46,43.52,24400.0,43.48,43.58,43.46,43.52,24400.0
2012-05-04 15:30:00,43.53,43.62,43.5,43.59,95800.0,43.53,43.62,43.5,43.59,95800.0
2012-05-07 09:30:00,43.68,43.85,43.31,43.85,53200.0,43.68,43.85,43.31,43.85,53200.0
2012-05-07 10:00:00,43.85,43.85,43.72,43.75,35400.0,43.85,43.85,43.72,43.75,35400.0
2012-05-07 10:30:00,43.74,43.88,43.53,43.86,30000.0,43.74,43.88,43.53,43.86,30000.0
2012-05-07 11:00:00,43.87,44.06,43.87,44.02,37400.0,43.87,44.06,43.87,44.02,37400.0
2012-05-07 11:30:00,44.05,44.06,43.95,44.02,53200.0,44.05,44.06,43.95,44.02,53200.0
2012-05-07 12:00:00,43.98,44.07,43.96,44.04,53400.0,43.98,44.07,43.96,44.04,53400.0
2012-05-07 12:30:00,44.04,44.11,44.04,44.1,32800.0,44.04,44.11,44.04,44.1,32800.0
2012-05-07 13:00:00,44.07,44.22,44.06,44.1,36600.0,44.07,44.22,44.06,44.1,36600.0
2012-05-07 13:30:00,44.06,44.22,44.05,44.12,70800.0,44.06,44.22,44.05,44.12,70800.0
2012-05-07 14:00:00,44.12,44.15,44.02,44.09,71800.0,44.12,44.15,44.02,44.09,71800.0
2012-05-07 14:30:00,44.1,44.29,44.08,44.22,46800.0,44.1,44.29,44.08,44.22,46800.0
2012-05-07 15:00:00,44.24,44.41,44.2,44.37,80200.0,44.24,44.41,44.2,44.37,80200.0
2012-05-07 15:30:00,44.37,44.52,44.32,44.45,157400.0,44.37,44.52,44.32,44.45,157400.0
2012-05-08 09:30:00,44.22,44.38,44.1,44.37,36800.0,44.22,44.38,44.1,44.37,36800.0
2012-05-08 10:00:00,44.34,44.34,44.13,44.23,53200.0,44.34,44.34,44.13,44.23,53200.0
2012-05-08 10:30:00,44.21,44.21,43.82,43.96,51200.0,44.21,44.21,43.82,43.96,51200.0
2012-05-08 11:00:00,43.99,44.1,43.85,43.94,64000.0,43.99,44.1,43.85,43.94,64000.0
2012-05-08 11:30:00,43.97,44.0,43.85,43.95,34400.0,43.97,44.0,43.85,43.95,34400.0
2012-05-08 12:00:00,43.98,44.1,43.92,43.92,42400.0,43.98,44.1,43.92,43.92,42400.0
2012-05-08 12:30:00,43.91,44.01,43.85,43.95,29800.0,43.91,44.01,43.85,43.95,29800.0
2012-05-08 13:00:00,43.95,44.02,43.88,44.0,25000.0,43.95,44.02,43.88,44.0,25000.0
2012-05-08 13:30:00,44.02,44.04,43.91,43.99,65800.0,44.02,44.04,43.91,43.99,65800.0
2012-05-08 14:00:00,44.0,44.07,43.95,44.04,87000.0,44.0,44.07,43.95,44.04,87000.0
2012-05-08 14:30:00,44.05,44.24,43.99,44.13,113200.0,44.05,44.24,43.99,44.13,113200.0
2012-05-08 15:00:00,44.12,44.41,44.07,44.38,88200.0,44.12,44.41,44.07,44.38,88200.0
2012-05-08 15:30:00,44.38,44.58,44.38,44.55,157800.0,44.38,44.58,44.38,44.55,157800.0
2012-05-09 09:30:00,44.16,44.16,43.91,44.12,42400.0,44.16,44.16,43.91,44.12,42400.0
2012-05-09 10:00:00,44.11,44.21,43.79,43.79,21400.0,44.11,44.21,43.79,43.79,21400.0
2012-05-09 10:30:00,43.8,43.9,43.77,43.87,38000.0,43.8,43.9,43.77,43.87,38000.0
2012-05-09 11:00:00,43.88,44.12,43.82,44.12,12600.0,43.88,44.12,43.82,44.12,12600.0
2012-05-09 11:30:00,44.09,44.24,44.09,44.09,12600.0,44.09,44.24,44.09,44.09,12600.0
2012-05-09 12:00:00,44.08,44.08,43.84,43.9,13400.0,44.08,44.08,43.84,43.9,13400.0
2012-05-09 12:30:00,43.88,43.94,43.74,43.94,14400.0,43.88,43.94,43.74,43.94,14400.0
2012-05-09 13:00:00,44.01,44.1,43.85,43.99,27800.0,44.01,44.1,43.85,43.99,27800.0
2012-05-09 13:30:00,43.98,44.09,43.97,43.98,19800.0,43.98,44.09,43.97,43.98,19800.0
2012-05-09 14:00:00,43.99,44.0,43.89,43.99,23800.0,43.99,44.0,43.89,43.99,23800.0
2012-05-09 14:30:00,43.98,44.05,43.93,43.99,25600.0,43.98,44.05,43.93,43.99,25600.0
2012-05-09 15:00:00,43.99,44.08,43.96,43.98,34600.0,43.99,44.08,43.96,43.98,34600.0
2012-05-09 15:30:00,43.98,44.08,43.97,44.05,64200.0,43.98,44.08,43.97,44.05,64200.0
2012-05-10 09:30:00,44.38,44.49,44.29,44.48,19600.0,44.38,44.49,44.29,44.48,19600.0
2012-05-10 10:00:00,44.38,44.42,44.13,44.16,12000.0,44.38,44.42,44.13,44.16,12000.0
2012-05-10 10:30:00,44.12,44.24,44.05,44.07,13800.0,44.12,44.24,44.05,44.07,13800.0
2012-05-10 11:00:00,44.09,44.15,44.02,44.15,19800.0,44.09,44.15,44.02,44.15,19800.0
2012-05-10 11:30:00,44.13,44.26,44.08,44.17,16400.0,44.13,44.26,44.08,44.17,16400.0
2012-05-10 12:00:00,44.2,44.2,44.08,44.18,13200.0,44.2,44.2,44.08,44.18,13200.0
2012-05-10 12:30:00,44.13,44.27,44.13,44.27,4800.0,44.13,44.27,44.13,44.27,4800.0
2012-05-10 13:00:00,44.31,44.31,44.22,44.26,6200.0,44.31,44.31,44.22,44.26,6200.0
2012-05-10 13:30:00,44.25,44.3,44.15,44.16,12200.0,44.25,44.3,44.15,44.16,12200.0
2012-05-10 14:00:00,44.22,44.26,44.17,44.19,11200.0,44.22,44.26,44.17,44.19,11200.0
2012-05-10 14:30:00,44.19,44.21,44.08,44.12,25000.0,44.19,44.21,44.08,44.12,25000.0
2012-05-10 15:00:00,44.15,44.23,44.1,44.17,22000.0,44.15,44.23,44.1,44.17,22000.0
2012-05-10 15:30:00,44.17,44.22,43.98,44.09,73600.0,44.17,44.22,43.98,44.09,73600.0
2012-05-11 09:30:00,43.74,44.26,43.63,44.24,21800.0,43.74,44.26,43.63,44.24,21800.0
2012-05-11 10:00:00,44.24,44.36,44.08,44.28,32200.0,44.24,44.36,44.08,44.28,32200.0
2012-05-11 10:30:00,44.29,44.5,44.29,44.31,31800.0,44.29,44.5,44.29,44.31,31800.0
2012-05-11 11:00:00,44.34,44.4,44.18,44.18,12000.0,44.34,44.4,44.18,44.18,12000.0
2012-05-11 11:30:00,44.17,44.24,44.09,44.22,19400.0,44.17,44.24,44.09,44.22,19400.0
2012-05-11 12:00:00,44.23,44.25,44.19,44.22,25000.0,44.23,44.25,44.19,44.22,25000.0
2012-05-11 12:30:00,44.22,44.23,44.08,44.11,41600.0,44.22,44.23,44.08,44.11,41600.0
2012-05-11 13:00:00,44.1,44.16,44.03,44.15,24400.0,44.1,44.16,44.03,44.15,24400.0
2012-05-11 13:30:00,44.13,44.16,43.99,44.02,51400.0,44.13,44.16,43.99,44.02,51400.0
2012-05-11 14:00:00,44.02,44.08,43.98,44.02,22200.0,44.02,44.08,43.98,44.02,22200.0
2012-05-11 14:30:00,44.02,44.06,43.98,43.99,20400.0,44.02,44.06,43.98,43.99,20400.0
2012-05-11 15:00:00,44.02,44.09,43.95,44.06,35600.0,44.02,44.09,43.95,44.06,35600.0
2012-05-11 15:30:00,44.06,44.08,43.94,44.06,124000.0,44.06,44.08,43.94,44.06,124000.0
2012-05-14 09:30:00,43.65,44.01,43.37,43.46,100800.0,43.65,44.01,43.37,43.46,100800.0
2012-05-14 10:00:00,43.46,43.49,43.29,43.35,77600.0,43.46,43.49,43.29,43.35,77600.0
2012-05-14 10:30:00,43.31,43.47,43.3,43.46,63000.0,43.31,43.47,43.3,43.46,63000.0
2012-05-14 11:00:00,43.46,43.52,43.35,43.49,40000.0,43.46,43.52,43.35,43.49,40000.0
2012-05-14 11:30:00,43.49,43.49,43.37,43.42,31200.0,43.49,43.49,43.37,43.42,31200.0
2012-05-14 12:00:00,43.42,43.48,43.38,43.44,24400.0,43.42,43.48,43.38,43.44,24400.0
2012-05-14 12:30:00,43.46,43.49,43.44,43.45,22200.0,43.46,43.49,43.44,43.45,22200.0
2012-05-14 13:00:00,43.45,43.51,43.43,43.47,15200.0,43.45,43.51,43.43,43.47,15200.0
2012-05-14 13:30:00,43.45,43.57,43.44,43.48,47000.0,43.45,43.57,43.44,43.48,47000.0
2012-05-14 14:00:00,43.48,43.6,43.48,43.52,24000.0,43.48,43.6,43.48,43.52,24000.0
2012-05-14 14:30:00,43.52,43.52,43.32,43.38,30200.0,43.52,43.52,43.32,43.38,30200.0
2012-05-14 15:00:00,43.39,43.42,43.26,43.34,33800.0,43.39,43.42,43.26,43.34,33800.0
2012-05-14 15:30:00,43.34,43.49,43.31,43.33,107800.0,43.34,43.49,43.31,43.33,107800.0
2012-05-15 09:30:00,43.3,43.43,43.07,43.07,28000.0,43.3,43.43,43.07,43.07,28000.0
2012-05-15 10:00:00,43.1,43.38,43.04,43.35,137800.0,43.1,43.38,43.04,43.35,137800.0
2012-05-15 10:30:00,43.38,43.43,43.3,43.4,17600.0,43.38,43.43,43.3,43.4,17600.0
2012-05-15 11:00:00,43.38,43.38,43.1,43.26,20400.0,43.38,43.38,43.1,43.26,20400.0
2012-05-15 11:30:00,43.24,43.7,43.24,43.68,32000.0,43.24,43.7,43.24,43.68,32000.0
2012-05-15 12:00:00,43.68,43.76,43.65,43.69,27600.0,43.68,43.76,43.65,43.69,27600.0
2012-05-15 12:30:00,43.68,43.68,43.51,43.52,10600.0,43.68,43.68,43.51,43.52,10600.0
2012-05-15 13:00:00,43.52,43.56,43.44,43.52,24000.0,43.52,43.56,43.44,43.52,24000.0
2012-05-15 13:30:00,43.51,43.52,43.34,43.43,15000.0,43.51,43.52,43.34,43.43,15000.0
2012-05-15 14:00:00,43.45,43.54,43.43,43.45,11600.0,43.45,43.54,43.43,43.45,11600.0
2012-05-15 14:30:00,43.47,43.49,43.38,43.45,20000.0,43.47,43.49,43.38,43.45,20000.0
2012-05-15 15:00:00,43.43,43.45,43.24,43.31,45000.0,43.43,43.45,43.24,43.31,45000.0
2012-05-15 15:30:00,43.32,43.48,43.32,43.43,72800.0,43.32,43.48,43.32,43.43,72800.0
2012-05-16 09:30:00,43.63,43.63,43.29,43.35,38600.0,43.63,43.63,43.29,43.35,38600.0
2012-05-16 10:00:00,43.35,43.36,43.2,43.27,21000.0,43.35,43.36,43.2,43.27,21000.0
2012-05-16 10:30:00,43.27,43.37,43.16,43.16,18600.0,43.27,43.37,43.16,43.16,18600.0
2012-05-16 11:00:00,43.18,43.22,43.02,43.02,17400.0,43.18,43.22,43.02,43.02,17400.0
2012-05-16 11:30:00,43.08,43.21,43.03,43.2,11400.0,43.08,43.21,43.03,43.2,11400.0
2012-05-16 12:00:00,43.17,43.2,43.1,43.15,9400.0,43.17,43.2,43.1,43.15,9400.0
2012-05-16 12:30:00,43.14,43.18,43.03,43.1,54600.0,43.14,43.18,43.03,43.1,54600.0
2012-05-16 13:00:00,43.1,43.28,43.1,43.24,87600.0,43.1,43.28,43.1,43.24,87600.0
2012-05-16 13:30:00,43.23,43.23,43.07,43.08,18200.0,43.23,43.23,43.07,43.08,18200.0
2012-05-16 14:00:00,43.08,43.1,42.92,42.96,32200.0,43.08,43.1,42.92,42.96,32200.0
2012-05-16 14:30:00,42.96,43.24,42.94,43.09,92800.0,42.96,43.24,42.94,43.09,92800.0
2012-05-16 15:00:00,43.1,43.13,43.02,43.03,19800.0,43.1,43.13,43.02,43.03,19800.0
2012-05-16 15:30:00,43.02,43.18,42.97,42.97,59200.0,43.02,43.18,42.97,42.97,59200.0
2012-05-17 09:30:00,43.0,43.19,42.74,42.99,31600.0,43.0,43.19,42.74,42.99,31600.0
2012-05-17 10:00:00,42.95,42.99,42.73,42.8,31200.0,42.95,42.99,42.73,42.8,31200.0
2012-05-17 10:30:00,42.82,42.82,42.48,42.52,33200.0,42.82,42.82,42.48,42.52,33200.0
2012-05-17 11:00:00,42.52,42.66,42.52,42.56,16200.0,42.52,42.66,42.52,42.56,16200.0
2012-05-17 11:30:00,42.48,42.51,42.36,42.45,22600.0,42.48,42.51,42.36,42.45,22600.0
2012-05-17 12:00:00,42.45,42.56,42.37,42.56,14000.0,42.45,42.56,42.37,42.56,14000.0
2012-05-17 12:30:00,42.49,42.57,42.42,42.52,18600.0,42.49,42.57,42.42,42.52,18600.0
2012-05-17 13:00:00,42.54,42.65,42.52,42.55,12200.0,42.54,42.65,42.52,42.55,12200.0
2012-05-17 13:30:00,42.54,42.55,42.3,42.33,13400.0,42.54,42.55,42.3,42.33,13400.0
2012-05-17 14:00:00,42.31,42.42,42.27,42.38,19000.0,42.31,42.42,42.27,42.38,19000.0
2012-05-17 14:30:00,42.35,42.38,42.21,42.31,15000.0,42.35,42.38,42.21,42.31,15000.0
2012-05-17 15:00:00,42.28,42.35,42.23,42.3,20600.0,42.28,42.35,42.23,42.3,20600.0
2012-05-17 15:30:00,42.28,42.28,42.06,42.09,77800.0,42.28,42.28,42.06,42.09,77800.0
2012-05-18 09:30:00,42.3,42.42,41.81,41.81,33400.0,42.3,42.42,41.81,41.81,33400.0
2012-05-18 10:00:00,41.8,41.8,41.62,41.75,23800.0,41.8,41.8,41.62,41.75,23800.0
2012-05-18 10:30:00,41.75,41.99,41.73,41.92,28800.0,41.75,41.99,41.73,41.92,28800.0
2012-05-18 11:00:00,41.92,41.93,41.56,41.6,19600.0,41.92,41.93,41.56,41.6,19600.0
2012-05-18 11:30:00,41.6,41.6,41.26,41.47,28400.0,41.6,41.6,41.26,41.47,28400.0
2012-05-18 12:00:00,41.51,41.66,41.46,41.51,21400.0,41.51,41.66,41.46,41.51,21400.0
2012-05-18 12:30:00,41.53,41.56,41.38,41.4,32000.0,41.53,41.56,41.38,41.4,32000.0
2012-05-18 13:00:00,41.38,41.47,41.33,41.42,30600.0,41.38,41.47,41.33,41.42,30600.0
2012-05-18 13:30:00,41.42,41.44,41.32,41.34,31400.0,41.42,41.44,41.32,41.34,31400.0
2012-05-18 14:00:00,41.36,41.43,41.22,41.23,32600.0,41.36,41.43,41.22,41.23,32600.0
2012-05-18 14:30:00,41.24,41.34,41.16,41.25,67400.0,41.24,41.34,41.16,41.25,67400.0
2012-05-18 15:00:00,41.25,41.27,41.07,41.07,79400.0,41.25,41.27,41.07,41.07,79400.0
2012-05-18 15:30:00,41.09,41.21,40.98,41.02,199800.0,41.09,41.21,40.98,41.02,199800.0
2012-05-21 09:30:00,41.05,41.51,40.96,41.22,71000.0,41.05,41.51,40.96,41.22,71000.0
2012-05-21 10:00:00,41.2,41.56,41.19,41.54,38000.0,41.2,41.56,41.19,41.54,38000.0
2012-05-21 10:30:00,41.56,41.74,41.52,41.62,30400.0,41.56,41.74,41.52,41.62,30400.0
2012-05-21 11:00:00,41.68,41.81,41.5,41.62,112000.0,41.68,41.81,41.5,41.62,112000.0
2012-05-21 11:30:00,41.63,41.77,41.62,41.66,31200.0,41.63,41.77,41.62,41.66,31200.0
2012-05-21 12:00:00,41.66,41.87,41.66,41.83,32400.0,41.66,41.87,41.66,41.83,32400.0
2012-05-21 12:30:00,41.83,41.87,41.74,41.75,28000.0,41.83,41.87,41.74,41.75,28000.0
2012-05-21 13:00:00,41.77,42.05,41.76,42.05,21000.0,41.77,42.05,41.76,42.05,21000.0
2012-05-21 13:30:00,42.05,42.23,42.01,42.2,21600.0,42.05,42.23,42.01,42.2,21600.0
2012-05-21 14:00:00,42.22,42.25,42.04,42.04,70600.0,42.22,42.25,42.04,42.04,70600.0
2012-05-21 14:30:00,42.03,42.21,42.03,42.12,35400.0,42.03,42.21,42.03,42.12,35400.0
2012-05-21 15:00:00,42.13,42.2,42.09,42.09,81200.0,42.13,42.2,42.09,42.09,81200.0
2012-05-21 15:30:00,42.09,42.19,42.02,42.19,83800.0,42.09,42.19,42.02,42.19,83800.0
2012-05-22 09:30:00,42.26,42.35,42.0,42.04,27600.0,42.26,42.35,42.0,42.04,27600.0
2012-05-22 10:00:00,42.04,42.46,41.97,42.41,97800.0,42.04,42.46,41.97,42.41,97800.0
2012-05-22 10:30:00,42.42,42.58,42.4,42.58,35000.0,42.42,42.58,42.4,42.58,35000.0
2012-05-22 11:00:00,42.62,42.77,42.58,42.77,29600.0,42.62,42.77,42.58,42.77,29600.0
2012-05-22 11:30:00,42.74,42.91,42.71,42.77,23000.0,42.74,42.91,42.71,42.77,23000.0
2012-05-22 12:00:00,42.77,42.81,42.62,42.79,21400.0,42.77,42.81,42.62,42.79,21400.0
2012-05-22 12:30:00,42.78,42.88,42.75,42.77,21200.0,42.78,42.88,42.75,42.77,21200.0
2012-05-22 13:00:00,42.77,42.83,42.68,42.72,30200.0,42.77,42.83,42.68,42.72,30200.0
2012-05-22 13:30:00,42.69,42.77,42.58,42.6,27000.0,42.69,42.77,42.58,42.6,27000.0
2012-05-22 14:00:00,42.61,42.69,42.52,42.57,31400.0,42.61,42.69,42.52,42.57,31400.0
2012-05-22 14:30:00,42.55,42.63,42.49,42.61,33000.0,42.55,42.63,42.49,42.61,33000.0
2012-05-22 15:00:00,42.6,42.6,42.35,42.38,50200.0,42.6,42.6,42.35,42.38,50200.0
2012-05-22 15:30:00,42.38,42.45,42.07,42.22,153000.0,42.38,42.45,42.07,42.22,153000.0
2012-05-23 09:30:00,41.94,42.21,41.81,41.94,29800.0,41.94,42.21,41.81,41.94,29800.0
2012-05-23 10:00:00,42.13,42.13,41.63,41.73,59600.0,42.13,42.13,41.63,41.73,59600.0
2012-05-23 10:30:00,41.73,41.73,41.55,41.6,29800.0,41.73,41.73,41.55,41.6,29800.0
2012-05-23 11:00:00,41.62,41.8,41.57,41.77,15000.0,41.62,41.8,41.57,41.77,15000.0
2012-05-23 11:30:00,41.77,41.85,41.73,41.84,29400.0,41.77,41.85,41.73,41.84,29400.0
2012-05-23 12:00:00,41.86,41.86,41.74,41.82,10000.0,41.86,41.86,41.74,41.82,10000.0
2012-05-23 12:30:00,41.82,41.91,41.8,41.88,3400.0,41.82,41.91,41.8,41.88,3400.0
2012-05-23 13:00:00,41.88,41.96,41.87,41.96,16800.0,41.88,41.96,41.87,41.96,16800.0
2012-05-23 13:30:00,41.99,42.08,41.93,42.01,20000.0,41.99,42.08,41.93,42.01,20000.0
2012-05-23 14:00:00,42.09,42.09,41.94,41.95,22000.0,42.09,42.09,41.94,41.95,22000.0
2012-05-23 14:30:00,41.95,42.1,41.94,42.04,11000.0,41.95,42.1,41.94,42.04,11000.0
2012-05-23 15:00:00,42.08,42.19,41.97,42.15,20600.0,42.08,42.19,41.97,42.15,20600.0
2012-05-23 15:30:00,42.2,42.5,42.2,42.39,123800.0,42.2,42.5,42.2,42.39,123800.0
2012-05-24 09:30:00,42.59,42.8,42.5,42.73,126600.0,42.59,42.8,42.5,42.73,126600.0
2012-05-24 10:00:00,42.81,42.94,42.72,42.9,127000.0,42.81,42.94,42.72,42.9,127000.0
2012-05-24 10:30:00,42.95,43.19,42.95,43.02,23200.0,42.95,43.19,42.95,43.02,23200.0
2012-05-24 11:00:00,43.02,43.04,42.79,42.8,31600.0,43.02,43.04,42.79,42.8,31600.0
2012-05-24 11:30:00,42.8,42.82,42.7,42.76,22800.0,42.8,42.82,42.7,42.76,22800.0
2012-05-24 12:00:00,42.81,42.81,42.63,42.71,19600.0,42.81,42.81,42.63,42.71,19600.0
2012-05-24 12:30:00,42.7,42.83,42.67,42.76,15200.0,42.7,42.83,42.67,42.76,15200.0
2012-05-24 13:00:00,42.83,43.04,42.8,42.8,19400.0,42.83,43.04,42.8,42.8,19400.0
2012-05-24 13:30:00,42.77,42.97,42.72,42.73,31000.0,42.77,42.97,42.72,42.73,31000.0
2012-05-24 14:00:00,42.72,42.8,42.7,42.79,38200.0,42.72,42.8,42.7,42.79,38200.0
2012-05-24 14:30:00,42.79,42.82,42.68,42.71,19200.0,42.79,42.82,42.68,42.71,19200.0
2012-05-24 15:00:00,42.73,42.97,42.65,42.89,46600.0,42.73,42.97,42.65,42.89,46600.0
2012-05-24 15:30:00,42.9,43.13,42.84,43.11,70400.0,42.9,43.13,42.84,43.11,70400.0
2012-05-25 09:30:00,43.06,43.06,42.81,42.96,19400.0,43.06,43.06,42.81,42.96,19400.0
2012-05-25 10:00:00,42.95,42.99,42.69,42.86,9600.0,42.95,42.99,42.69,42.86,9600.0
2012-05-25 10:30:00,42.87,42.94,42.77,42.87,5400.0,42.87,42.94,42.77,42.87,5400.0
2012-05-25 11:00:00,42.88,42.99,42.88,42.98,4600.0,42.88,42.99,42.88,42.98,4600.0
2012-05-25 11:30:00,42.96,43.11,42.9,43.11,10600.0,42.96,43.11,42.9,43.11,10600.0
2012-05-25 12:00:00,43.1,43.2,43.08,43.19,22000.0,43.1,43.2,43.08,43.19,22000.0
2012-05-25 12:30:00,43.18,43.3,43.18,43.27,19800.0,43.18,43.3,43.18,43.27,19800.0
2012-05-25 13:00:00,43.3,43.32,43.18,43.27,48200.0,43.3,43.32,43.18,43.27,48200.0
2012-05-25 13:30:00,43.27,43.27,43.13,43.13,5000.0,43.27,43.27,43.13,43.13,5000.0
2012-05-25 14:00:00,43.11,43.15,43.02,43.08,10600.0,43.11,43.15,43.02,43.08,10600.0
2012-05-25 14:30:00,43.05,43.09,42.98,43.02,10200.0,43.05,43.09,42.98,43.02,10200.0
2012-05-25 15:00:00,43.04,43.07,42.99,43.01,24400.0,43.04,43.07,42.99,43.01,24400.0
2012-05-25 15:30:00,43.01,43.09,42.99,43.09,33800.0,43.01,43.09,42.99,43.09,33800.0
2012-05-29 09:30:00,43.48,43.68,43.36,43.47,20400.0,43.48,43.68,43.36,43.47,20400.0
2012-05-29 10:00:00,43.43,43.74,43.42,43.73,14400.0,43.43,43.74,43.42,43.73,14400.0
2012-05-29 10:30:00,43.77,43.81,43.65,43.78,9600.0,43.77,43.81,43.65,43.78,9600.0
2012-05-29 11:00:00,43.77,43.77,43.62,43.72,13400.0,43.77,43.77,43.62,43.72,13400.0
2012-05-29 11:30:00,43.72,43.74,43.47,43.58,19800.0,43.72,43.74,43.47,43.58,19800.0
2012-05-29 12:00:00,43.56,43.59,43.39,43.48,11800.0,43.56,43.59,43.39,43.48,11800.0
2012-05-29 12:30:00,43.45,43.45,43.34,43.37,9400.0,43.45,43.45,43.34,43.37,9400.0
2012-05-29 13:00:00,43.37,43.44,43.33,43.35,8200.0,43.37,43.44,43.33,43.35,8200.0
2012-05-29 13:30:00,43.34,43.42,43.27,43.38,6600.0,43.34,43.42,43.27,43.38,6600.0
2012-05-29 14:00:00,43.38,43.52,43.35,43.46,8400.0,43.38,43.52,43.35,43.46,8400.0
2012-05-29 14:30:00,43.46,43.49,43.39,43.46,18000.0,43.46,43.49,43.39,43.46,18000.0
2012-05-29 15:00:00,43.45,43.52,43.37,43.47,16000.0,43.45,43.52,43.37,43.47,16000.0
2012-05-29 15:30:00,43.46,43.56,43.42,43.49,24600.0,43.46,43.56,43.42,43.49,24600.0
2012-05-30 09:30:00,43.16,43.4,42.88,43.1,16000.0,43.16,43.4,42.88,43.1,16000.0
2012-05-30 10:00:00,43.07,43.15,42.91,43.04,48200.0,43.07,43.15,42.91,43.04,48200.0
2012-05-30 10:30:00,43.03,43.05,42.96,42.97,16400.0,43.03,43.05,42.96,42.97,16400.0
2012-05-30 11:00:00,42.97,42.99,42.85,42.92,15600.0,42.97,42.99,42.85,42.92,15600.0
2012-05-30 11:30:00,42.92,42.94,42.84,42.92,8400.0,42.92,42.94,42.84,42.92,8400.0
2012-05-30 12:00:00,42.91,42.93,42.81,42.85,6600.0,42.91,42.93,42.81,42.85,6600.0
2012-05-30 12:30:00,42.81,42.91,42.76,42.86,8800.0,42.81,42.91,42.76,42.86,8800.0
2012-05-30 13:00:00,42.88,42.92,42.83,42.87,9400.0,42.88,42.92,42.83,42.87,9400.0
2012-05-30 13:30:00,42.93,42.98,42.91,42.94,18800.0,42.93,42.98,42.91,42.94,18800.0
2012-05-30 14:00:00,42.95,42.99,42.79,42.83,32000.0,42.95,42.99,42.79,42.83,32000.0
2012-05-30 14:30:00,42.86,42.92,42.85,42.88,35800.0,42.86,42.92,42.85,42.88,35800.0
2012-05-30 15:00:00,42.85,42.87,42.7,42.84,26200.0,42.85,42.87,42.7,42.84,26200.0
2012-05-30 15:30:00,42.83,42.86,42.72,42.73,64000.0,42.83,42.86,42.72,42.73,64000.0
2012-05-31 09:30:00,42.65,42.7,42.06,42.3,66200.0,42.65,42.7,42.06,42.3,66200.0
2012-05-31 10:00:00,42.3,42.3,42.07,42.07,47200.0,42.3,42.3,42.07,42.07,47200.0
2012-05-31 10:30:00,42.06,42.2,42.04,42.13,27600.0,42.06,42.2,42.04,42.13,27600.0
2012-05-31 11:00:00,42.1,42.1,41.9,42.02,95400.0,42.1,42.1,41.9,42.02,95400.0
2012-05-31 11:30:00,42.02,42.16,42.0,42.04,38200.0,42.02,42.16,42.0,42.04,38200.0
2012-05-31 12:00:00,42.05,42.21,42.03,42.2,30200.0,42.05,42.21,42.03,42.2,30200.0
2012-05-31 12:30:00,42.21,42.23,42.07,42.1,22400.0,42.21,42.23,42.07,42.1,22400.0
2012-05-31 13:00:00,42.1,42.27,42.09,42.15,28400.0,42.1,42.27,42.09,42.15,28400.0
2012-05-31 13:30:00,42.13,42.2,42.09,42.16,17600.0,42.13,42.2,42.09,42.16,17600.0
2012-05-31 14:00:00,42.16,42.32,42.13,42.23,85800.0,42.16,42.32,42.13,42.23,85800.0
2012-05-31 14:30:00,42.23,42.35,42.18,42.26,26200.0,42.23,42.35,42.18,42.26,26200.0
2012-05-31 15:00:00,42.24,42.55,42.2,42.51,47000.0,42.24,42.55,42.2,42.51,47000.0
2012-05-31 15:30:00,42.49,42.56,42.31,42.42,124400.0,42.49,42.56,42.31,42.42,124400.0
2012-06-01 09:30:00,41.6,42.01,41.6,41.81,53000.0,41.6,42.01,41.6,41.81,53000.0
2012-06-01 10:00:00,41.85,41.99,41.44,41.46,47800.0,41.85,41.99,41.44,41.46,47800.0
2012-06-01 10:30:00,41.46,41.47,41.25,41.3,38400.0,41.46,41.47,41.25,41.3,38400.0
2012-06-01 11:00:00,41.27,41.33,41.1,41.24,33800.0,41.27,41.33,41.1,41.24,33800.0
2012-06-01 11:30:00,41.26,41.35,41.13,41.26,29400.0,41.26,41.35,41.13,41.26,29400.0
2012-06-01 12:00:00,41.25,41.31,41.19,41.23,28400.0,41.25,41.31,41.19,41.23,28400.0
2012-06-01 12:30:00,41.2,41.22,41.12,41.19,30600.0,41.2,41.22,41.12,41.19,30600.0
2012-06-01 13:00:00,41.19,41.21,41.11,41.15,18000.0,41.19,41.21,41.11,41.15,18000.0
2012-06-01 13:30:00,41.12,41.12,41.02,41.06,23800.0,41.12,41.12,41.02,41.06,23800.0
2012-06-01 14:00:00,41.07,41.1,40.98,41.04,27000.0,41.07,41.1,40.98,41.04,27000.0
2012-06-01 14:30:00,41.06,41.13,40.99,41.01,47200.0,41.06,41.13,40.99,41.01,47200.0
2012-06-01 15:00:00,41.01,41.08,40.93,40.94,55800.0,41.01,41.08,40.93,40.94,55800.0
2012-06-01 15:30:00,40.96,41.04,40.92,40.95,88600.0,40.96,41.04,40.92,40.95,88600.0
2012-06-04 09:30:00,41.11,41.28,40.8,40.83,14200.0,41.11,41.28,40.8,40.83,14200.0
2012-06-04 10:00:00,40.84,41.07,40.66,41.07,20000.0,40.84,41.07,40.66,41.07,20000.0
2012-06-04 10:30:00,40.99,41.35,40.97,41.32,37400.0,40.99,41.35,40.97,41.32,37400.0
2012-06-04 11:00:00,41.27,41.3,41.18,41.23,22200.0,41.27,41.3,41.18,41.23,22200.0
2012-06-04 11:30:00,41.23,41.28,41.14,41.17,30600.0,41.23,41.28,41.14,41.17,30600.0
2012-06-04 12:00:00,41.15,41.17,40.93,41.0,72800.0,41.15,41.17,40.93,41.0,72800.0
2012-06-04 12:30:00,40.99,41.06,40.95,41.04,39800.0,40.99,41.06,40.95,41.04,39800.0
2012-06-04 13:00:00,41.05,41.07,40.93,40.97,40000.0,41.05,41.07,40.93,40.97,40000.0
2012-06-04 13:30:00,41.02,41.05,40.91,40.96,51400.0,41.02,41.05,40.91,40.96,51400.0
2012-06-04 14:00:00,40.99,41.18,40.94,41.1,68000.0,40.99,41.18,40.94,41.1,68000.0
2012-06-04 14:30:00,41.12,41.22,40.97,40.97,82400.0,41.12,41.22,40.97,40.97,82400.0
2012-06-04 15:00:00,40.98,41.27,40.98,41.23,225200.0,40.98,41.27,40.98,41.23,225200.0
2012-06-04 15:30:00,41.19,41.34,41.16,41.24,80400.0,41.19,41.34,41.16,41.24,80400.0
2012-06-05 09:30:00,41.18,41.33,41.14,41.26,22000.0,41.18,41.33,41.14,41.26,22000.0
2012-06-05 10:00:00,41.27,41.36,41.22,41.22,19400.0,41.27,41.36,41.22,41.22,19400.0
2012-06-05 10:30:00,41.24,41.24,40.95,40.95,22800.0,41.24,41.24,40.95,40.95,22800.0
2012-06-05 11:00:00,40.96,41.29,40.93,41.22,12400.0,40.96,41.29,40.93,41.22,12400.0
2012-06-05 11:30:00,41.23,41.33,41.2,41.2,19200.0,41.23,41.33,41.2,41.2,19200.0
2012-06-05 12:00:00,41.2,41.39,41.2,41.38,65400.0,41.2,41.39,41.2,41.38,65400.0
2012-06-05 12:30:00,41.38,41.49,41.38,41.4,17400.0,41.38,41.49,41.38,41.4,17400.0
2012-06-05 13:00:00,41.38,41.38,41.26,41.32,82400.0,41.38,41.38,41.26,41.32,82400.0
2012-06-05 13:30:00,41.3,41.41,41.3,41.39,31600.0,41.3,41.41,41.3,41.39,31600.0
2012-06-05 14:00:00,41.4,41.52,41.35,41.49,27000.0,41.4,41.52,41.35,41.49,27000.0
2012-06-05 14:30:00,41.51,41.84,41.51,41.8,52600.0,41.51,41.84,41.51,41.8,52600.0
2012-06-05 15:00:00,41.79,41.82,41.73,41.82,31800.0,41.79,41.82,41.73,41.82,31800.0
2012-06-05 15:30:00,41.84,41.9,41.79,41.88,57400.0,41.84,41.9,41.79,41.88,57400.0
2012-06-06 09:30:00,42.23,42.43,42.17,42.35,12800.0,42.23,42.43,42.17,42.35,12800.0
2012-06-06 10:00:00,42.33,42.35,42.28,42.35,8000.0,42.33,42.35,42.28,42.35,8000.0
2012-06-06 10:30:00,42.33,42.5,42.31,42.47,5200.0,42.33,42.5,42.31,42.47,5200.0
2012-06-06 11:00:00,42.48,42.49,42.41,42.41,5600.0,42.48,42.49,42.41,42.41,5600.0
2012-06-06 11:30:00,42.46,42.47,42.37,42.37,9600.0,42.46,42.47,42.37,42.37,9600.0
2012-06-06 12:00:00,42.37,42.37,42.33,42.35,7000.0,42.37,42.37,42.33,42.35,7000.0
2012-06-06 12:30:00,42.38,42.4,42.34,42.34,4600.0,42.38,42.4,42.34,42.34,4600.0
2012-06-06 13:00:00,42.35,42.45,42.32,42.44,9200.0,42.35,42.45,42.32,42.44,9200.0
2012-06-06 13:30:00,42.44,42.47,42.42,42.44,11800.0,42.44,42.47,42.42,42.44,11800.0
2012-06-06 14:00:00,42.47,42.56,42.42,42.56,24000.0,42.47,42.56,42.42,42.56,24000.0
2012-06-06 14:30:00,42.57,42.6,42.5,42.52,8000.0,42.57,42.6,42.5,42.52,8000.0
2012-06-06 15:00:00,42.52,42.57,42.45,42.47,24200.0,42.52,42.57,42.45,42.47,24200.0
2012-06-06 15:30:00,42.48,42.71,42.48,42.66,48800.0,42.48,42.71,42.48,42.66,48800.0
2012-06-07 09:30:00,42.98,43.23,42.71,42.79,34400.0,42.98,43.23,42.71,42.79,34400.0
2012-06-07 10:00:00,42.79,42.79,42.46,42.63,25400.0,42.79,42.79,42.46,42.63,25400.0
2012-06-07 10:30:00,42.6,42.62,42.38,42.48,18400.0,42.6,42.62,42.38,42.48,18400.0
2012-06-07 11:00:00,42.49,42.66,42.47,42.47,16600.0,42.49,42.66,42.47,42.47,16600.0
2012-06-07 11:30:00,42.49,42.58,42.45,42.5,12400.0,42.49,42.58,42.45,42.5,12400.0
2012-06-07 12:00:00,42.44,42.68,42.44,42.58,32200.0,42.44,42.68,42.44,42.58,32200.0
2012-06-07 12:30:00,42.61,42.7,42.56,42.65,4400.0,42.61,42.7,42.56,42.65,4400.0
2012-06-07 13:00:00,42.63,42.77,42.63,42.77,6800.0,42.63,42.77,42.63,42.77,6800.0
2012-06-07 13:30:00,42.74,42.74,42.65,42.67,3800.0,42.74,42.74,42.65,42.67,3800.0
2012-06-07 14:00:00,42.67,42.7,42.62,42.66,5400.0,42.67,42.7,42.62,42.66,5400.0
2012-06-07 14:30:00,42.66,42.67,42.57,42.6,28600.0,42.66,42.67,42.57,42.6,28600.0
2012-06-07 15:00:00,42.57,42.6,42.48,42.52,19800.0,42.57,42.6,42.48,42.52,19800.0
2012-06-07 15:30:00,42.53,42.55,42.45,42.47,54000.0,42.53,42.55,42.45,42.47,54000.0
2012-06-08 09:30:00,42.29,42.57,42.2,42.22,4000.0,42.29,42.57,42.2,42.22,4000.0
2012-06-08 10:00:00,42.4,42.64,42.4,42.64,6600.0,42.4,42.64,42.4,42.64,6600.0
2012-06-08 10:30:00,42.64,42.87,42.59,42.82,5200.0,42.64,42.87,42.59,42.82,5200.0
2012-06-08 11:00:00,42.82,42.83,42.68,42.77,7000.0,42.82,42.83,42.68,42.77,7000.0
2012-06-08 11:30:00,42.73,42.8,42.72,42.72,2400.0,42.73,42.8,42.72,42.72,2400.0
2012-06-08 12:00:00,42.72,42.8,42.69,42.77,7000.0,42.72,42.8,42.69,42.77,7000.0
2012-06-08 12:30:00,42.8,42.93,42.77,42.88,13000.0,42.8,42.93,42.77,42.88,13000.0
2012-06-08 13:00:00,42.91,42.95,42.83,42.88,11200.0,42.91,42.95,42.83,42.88,11200.0
2012-06-08 13:30:00,42.91,42.99,42.85,42.94,11400.0,42.91,42.99,42.85,42.94,11400.0
2012-06-08 14:00:00,42.88,42.9,42.81,42.81,8000.0,42.88,42.9,42.81,42.81,8000.0
2012-06-08 14:30:00,42.81,42.88,42.8,42.83,10200.0,42.81,42.88,42.8,42.83,10200.0
2012-06-08 15:00:00,42.84,42.92,42.8,42.8,11600.0,42.84,42.92,42.8,42.8,11600.0
2012-06-08 15:30:00,42.81,42.95,42.79,42.81,46400.0,42.81,42.95,42.79,42.81,46400.0
2012-06-11 09:30:00,43.01,43.2,42.97,43.01,17200.0,43.01,43.2,42.97,43.01,17200.0
2012-06-11 10:00:00,42.97,43.05,42.87,42.97,14400.0,42.97,43.05,42.87,42.97,14400.0
2012-06-11 10:30:00,43.01,43.12,42.9,42.92,6600.0,43.01,43.12,42.9,42.92,6600.0
2012-06-11 11:00:00,42.87,43.06,42.87,42.97,8200.0,42.87,43.06,42.87,42.97,8200.0
2012-06-11 11:30:00,42.98,43.09,42.95,43.05,12800.0,42.98,43.09,42.95,43.05,12800.0
2012-06-11 12:00:00,43.08,43.1,42.98,43.0,24800.0,43.08,43.1,42.98,43.0,24800.0
2012-06-11 12:30:00,43.01,43.09,42.99,42.99,16600.0,43.01,43.09,42.99,42.99,16600.0
2012-06-11 13:00:00,42.99,43.08,42.98,43.04,18600.0,42.99,43.08,42.98,43.04,18600.0
2012-06-11 13:30:00,43.04,43.08,42.95,42.95,23200.0,43.04,43.08,42.95,42.95,23200.0
2012-06-11 14:00:00,42.97,42.97,42.67,42.67,16800.0,42.97,42.97,42.67,42.67,16800.0
2012-06-11 14:30:00,42.68,42.71,42.56,42.56,18800.0,42.68,42.71,42.56,42.56,18800.0
2012-06-11 15:00:00,42.57,42.71,42.54,42.58,28000.0,42.57,42.71,42.54,42.58,28000.0
2012-06-11 15:30:00,42.58,42.71,42.49,42.52,105200.0,42.58,42.71,42.49,42.52,105200.0
2012-06-12 09:30:00,42.74,42.74,42.53,42.56,13800.0,42.74,42.74,42.53,42.56,13800.0
2012-06-12 10:00:00,42.61,42.63,42.44,42.44,9800.0,42.61,42.63,42.44,42.44,9800.0
2012-06-12 10:30:00,42.39,42.5,42.33,42.46,10600.0,42.39,42.5,42.33,42.46,10600.0
2012-06-12 11:00:00,42.39,42.85,42.39,42.78,13200.0,42.39,42.85,42.39,42.78,13200.0
2012-06-12 11:30:00,42.84,42.86,42.74,42.76,7000.0,42.84,42.86,42.74,42.76,7000.0
2012-06-12 12:00:00,42.74,42.77,42.61,42.63,12800.0,42.74,42.77,42.61,42.63,12800.0
2012-06-12 12:30:00,42.56,42.6,42.53,42.57,6800.0,42.56,42.6,42.53,42.57,6800.0
2012-06-12 13:00:00,42.57,42.73,42.55,42.6,9800.0,42.57,42.73,42.55,42.6,9800.0
2012-06-12 13:30:00,42.63,42.72,42.6,42.6,9600.0,42.63,42.72,42.6,42.6,9600.0
2012-06-12 14:00:00,42.6,42.63,42.59,42.61,10600.0,42.6,42.63,42.59,42.61,10600.0
2012-06-12 14:30:00,42.6,42.7,42.59,42.65,58000.0,42.6,42.7,42.59,42.65,58000.0
2012-06-12 15:00:00,42.66,42.72,42.63,42.68,18000.0,42.66,42.72,42.63,42.68,18000.0
2012-06-12 15:30:00,42.68,42.74,42.62,42.74,46000.0,42.68,42.74,42.62,42.74,46000.0
2012-06-13 09:30:00,42.62,42.99,42.47,42.62,22600.0,42.62,42.99,42.47,42.62,22600.0
2012-06-13 10:00:00,42.73,42.96,42.66,42.75,13400.0,42.73,42.96,42.66,42.75,13400.0
2012-06-13 10:30:00,42.79,43.13,42.79,43.13,21200.0,42.79,43.13,42.79,43.13,21200.0
2012-06-13 11:00:00,43.12,43.12,42.91,42.93,6000.0,43.12,43.12,42.91,42.93,6000.0
2012-06-13 11:30:00,42.89,42.99,42.87,42.88,18000.0,42.89,42.99,42.87,42.88,18000.0
2012-06-13 12:00:00,42.88,42.92,42.77,42.86,7000.0,42.88,42.92,42.77,42.86,7000.0
2012-06-13 12:30:00,42.89,43.03,42.85,42.85,5800.0,42.89,43.03,42.85,42.85,5800.0
2012-06-13 13:00:00,42.87,42.87,42.72,42.78,8000.0,42.87,42.87,42.72,42.78,8000.0
2012-06-13 13:30:00,42.79,42.8,42.65,42.65,8000.0,42.79,42.8,42.65,42.65,8000.0
2012-06-13 14:00:00,42.65,42.65,42.56,42.61,6400.0,42.65,42.65,42.56,42.61,6400.0
2012-06-13 14:30:00,42.65,42.68,42.55,42.65,36200.0,42.65,42.68,42.55,42.65,36200.0
2012-06-13 15:00:00,42.66,42.68,42.54,42.58,54800.0,42.66,42.68,42.54,42.58,54800.0
2012-06-13 15:30:00,42.6,42.77,42.56,42.76,94600.0,42.6,42.77,42.56,42.76,94600.0
2012-06-14 09:30:00,42.67,43.12,42.67,43.02,14600.0,42.67,43.12,42.67,43.02,14600.0
2012-06-14 10:00:00,43.05,43.2,43.05,43.15,4600.0,43.05,43.2,43.05,43.15,4600.0
2012-06-14 10:30:00,43.17,43.3,43.02,43.27,21000.0,43.17,43.3,43.02,43.27,21000.0
2012-06-14 11:00:00,43.27,43.4,43.19,43.4,15600.0,43.27,43.4,43.19,43.4,15600.0
2012-06-14 11:30:00,43.43,43.55,43.38,43.47,21200.0,43.43,43.55,43.38,43.47,21200.0
2012-06-14 12:00:00,43.46,43.6,43.45,43.58,38800.0,43.46,43.6,43.45,43.58,38800.0
2012-06-14 12:30:00,43.53,43.81,43.53,43.81,39800.0,43.53,43.81,43.53,43.81,39800.0
2012-06-14 13:00:00,43.81,43.88,43.73,43.84,66600.0,43.81,43.88,43.73,43.84,66600.0
2012-06-14 13:30:00,43.84,43.86,43.7,43.85,92000.0,43.84,43.86,43.7,43.85,92000.0
2012-06-14 14:00:00,43.85,43.91,43.78,43.88,48800.0,43.85,43.91,43.78,43.88,48800.0
2012-06-14 14:30:00,43.88,43.94,43.78,43.79,45600.0,43.88,43.94,43.78,43.79,45600.0
2012-06-14 15:00:00,43.73,44.23,43.73,44.02,114800.0,43.73,44.23,43.73,44.02,114800.0
2012-06-14 15:30:00,44.0,44.32,43.95,43.99,189000.0,44.0,44.32,43.95,43.99,189000.0
2012-06-15 09:30:00,44.34,44.34,43.88,44.24,186600.0,44.34,44.34,43.88,44.24,186600.0
2012-06-15 10:00:00,44.33,44.36,44.19,44.34,31800.0,44.33,44.36,44.19,44.34,31800.0
2012-06-15 10:30:00,44.34,44.34,44.2,44.29,35000.0,44.34,44.34,44.2,44.29,35000.0
2012-06-15 11:00:00,44.28,44.48,44.27,44.45,28400.0,44.28,44.48,44.27,44.45,28400.0
2012-06-15 11:30:00,44.48,44.56,44.44,44.44,31000.0,44.48,44.56,44.44,44.44,31000.0
2012-06-15 12:00:00,44.49,44.51,44.37,44.37,30400.0,44.49,44.51,44.37,44.37,30400.0
2012-06-15 12:30:00,44.36,44.54,44.24,44.27,65200.0,44.36,44.54,44.24,44.27,65200.0
2012-06-15 13:00:00,44.27,44.46,44.27,44.42,23600.0,44.27,44.46,44.27,44.42,23600.0
2012-06-15 13:30:00,44.41,44.43,44.32,44.38,26800.0,44.41,44.43,44.32,44.38,26800.0
2012-06-15 14:00:00,44.38,44.41,44.26,44.28,47200.0,44.38,44.41,44.26,44.28,47200.0
2012-06-15 14:30:00,44.32,44.45,44.28,44.4,36800.0,44.32,44.45,44.28,44.4,36800.0
2012-06-15 15:00:00,44.4,44.4,44.27,44.27,28600.0,44.4,44.4,44.27,44.27,28600.0
2012-06-15 15:30:00,44.27,44.34,44.13,44.22,222200.0,44.27,44.34,44.13,44.22,222200.0
2012-06-18 09:30:00,43.87,44.3,43.71,44.3,19400.0,43.87,44.3,43.71,44.3,19400.0
2012-06-18 10:00:00,44.38,44.57,44.34,44.57,7800.0,44.38,44.57,44.34,44.57,7800.0
2012-06-18 10:30:00,44.55,44.74,44.45,44.52,14400.0,44.55,44.74,44.45,44.52,14400.0
2012-06-18 11:00:00,44.5,44.57,44.42,44.45,5800.0,44.5,44.57,44.42,44.45,5800.0
2012-06-18 11:30:00,44.47,44.6,44.43,44.59,8000.0,44.47,44.6,44.43,44.59,8000.0
2012-06-18 12:00:00,44.59,44.89,44.59,44.85,21400.0,44.59,44.89,44.59,44.85,21400.0
2012-06-18 12:30:00,44.84,44.88,44.74,44.76,10400.0,44.84,44.88,44.74,44.76,10400.0
2012-06-18 13:00:00,44.76,45.13,44.73,45.13,34400.0,44.76,45.13,44.73,45.13,34400.0
2012-06-18 13:30:00,45.13,45.2,45.01,45.09,30000.0,45.13,45.2,45.01,45.09,30000.0
2012-06-18 14:00:00,45.15,45.2,45.01,45.17,29600.0,45.15,45.2,45.01,45.17,29600.0
2012-06-18 14:30:00,45.16,45.35,45.16,45.31,51600.0,45.16,45.35,45.16,45.31,51600.0
2012-06-18 15:00:00,45.3,45.37,45.15,45.32,78400.0,45.3,45.37,45.15,45.32,78400.0
2012-06-18 15:30:00,45.31,45.46,45.24,45.45,135400.0,45.31,45.46,45.24,45.45,135400.0
2012-06-19 09:30:00,45.63,46.06,45.45,46.02,66600.0,45.63,46.06,45.45,46.02,66600.0
2012-06-19 10:00:00,46.05,46.48,46.01,46.44,57200.0,46.05,46.48,46.01,46.44,57200.0
2012-06-19 10:30:00,46.47,46.57,46.32,46.45,42400.0,46.47,46.57,46.32,46.45,42400.0
2012-06-19 11:00:00,46.43,46.8,46.43,46.68,58600.0,46.43,46.8,46.43,46.68,58600.0
2012-06-19 11:30:00,46.63,46.67,46.45,46.62,37400.0,46.63,46.67,46.45,46.62,37400.0
2012-06-19 12:00:00,46.6,46.67,46.52,46.62,38000.0,46.6,46.67,46.52,46.62,38000.0
2012-06-19 12:30:00,46.62,46.65,46.47,46.52,43000.0,46.62,46.65,46.47,46.52,43000.0
2012-06-19 13:00:00,46.55,46.74,46.5,46.73,52800.0,46.55,46.74,46.5,46.73,52800.0
2012-06-19 13:30:00,46.73,46.95,46.66,46.81,99000.0,46.73,46.95,46.66,46.81,99000.0
2012-06-19 14:00:00,46.81,46.81,46.54,46.7,63000.0,46.81,46.81,46.54,46.7,63000.0
2012-06-19 14:30:00,46.68,47.08,46.61,47.08,68000.0,46.68,47.08,46.61,47.08,68000.0
2012-06-19 15:00:00,47.07,47.28,46.98,47.09,116000.0,47.07,47.28,46.98,47.09,116000.0
2012-06-19 15:30:00,47.12,47.33,47.03,47.09,242800.0,47.12,47.33,47.03,47.09,242800.0
2012-06-20 09:30:00,46.98,47.05,46.49,46.74,49600.0,46.98,47.05,46.49,46.74,49600.0
2012-06-20 10:00:00,46.7,46.88,46.69,46.81,34600.0,46.7,46.88,46.69,46.81,34600.0
2012-06-20 10:30:00,46.81,47.06,46.73,46.94,49200.0,46.81,47.06,46.73,46.94,49200.0
2012-06-20 11:00:00,46.88,47.09,46.86,47.05,40400.0,46.88,47.09,46.86,47.05,40400.0
2012-06-20 11:30:00,47.07,47.08,47.01,47.02,46600.0,47.07,47.08,47.01,47.02,46600.0
2012-06-20 12:00:00,47.02,47.08,46.99,46.99,70800.0,47.02,47.08,46.99,46.99,70800.0
2012-06-20 12:30:00,47.06,47.31,46.99,47.29,54600.0,47.06,47.31,46.99,47.29,54600.0
2012-06-20 13:00:00,47.3,47.38,47.16,47.31,40400.0,47.3,47.38,47.16,47.31,40400.0
2012-06-20 13:30:00,47.32,47.35,47.19,47.31,29000.0,47.32,47.35,47.19,47.31,29000.0
2012-06-20 14:00:00,47.31,47.35,47.16,47.35,54200.0,47.31,47.35,47.16,47.35,54200.0
2012-06-20 14:30:00,47.36,47.44,47.23,47.32,61400.0,47.36,47.44,47.23,47.32,61400.0
2012-06-20 15:00:00,47.33,47.5,47.23,47.39,87800.0,47.33,47.5,47.23,47.39,87800.0
2012-06-20 15:30:00,47.41,47.48,47.3,47.47,104200.0,47.41,47.48,47.3,47.47,104200.0
2012-06-21 09:30:00,47.37,47.98,46.98,47.84,95400.0,47.37,47.98,46.98,47.84,95400.0
2012-06-21 10:00:00,47.76,47.8,47.57,47.59,58800.0,47.76,47.8,47.57,47.59,58800.0
2012-06-21 10:30:00,47.57,47.65,47.32,47.32,41200.0,47.57,47.65,47.32,47.32,41200.0
2012-06-21 11:00:00,47.34,47.34,46.97,47.14,48200.0,47.34,47.34,46.97,47.14,48200.0
2012-06-21 11:30:00,47.13,47.22,47.02,47.18,102400.0,47.13,47.22,47.02,47.18,102400.0
2012-06-21 12:00:00,47.17,47.17,46.9,46.94,70800.0,47.17,47.17,46.9,46.94,70800.0
2012-06-21 12:30:00,46.92,46.95,46.72,46.75,44200.0,46.92,46.95,46.72,46.75,44200.0
2012-06-21 13:00:00,46.74,46.82,46.63,46.68,23800.0,46.74,46.82,46.63,46.68,23800.0
2012-06-21 13:30:00,46.69,46.69,46.24,46.51,47400.0,46.69,46.69,46.24,46.51,47400.0
2012-06-21 14:00:00,46.48,46.54,46.43,46.5,49800.0,46.48,46.54,46.43,46.5,49800.0
2012-06-21 14:30:00,46.5,46.52,46.21,46.21,112400.0,46.5,46.52,46.21,46.21,112400.0
2012-06-21 15:00:00,46.21,46.28,45.82,46.0,85800.0,46.21,46.28,45.82,46.0,85800.0
2012-06-21 15:30:00,46.01,46.08,45.72,45.77,206800.0,46.01,46.08,45.72,45.77,206800.0
2012-06-22 09:30:00,45.76,46.05,45.63,46.05,58200.0,45.76,46.05,45.63,46.05,58200.0
2012-06-22 10:00:00,46.11,46.11,45.87,45.99,34800.0,46.11,46.11,45.87,45.99,34800.0
2012-06-22 10:30:00,46.05,46.17,46.02,46.12,26800.0,46.05,46.17,46.02,46.12,26800.0
2012-06-22 11:00:00,46.17,46.28,46.17,46.24,16000.0,46.17,46.28,46.17,46.24,16000.0
2012-06-22 11:30:00,46.19,46.37,46.1,46.37,29400.0,46.19,46.37,46.1,46.37,29400.0
2012-06-22 12:00:00,46.37,46.43,46.22,46.22,22800.0,46.37,46.43,46.22,46.22,22800.0
2012-06-22 12:30:00,46.21,46.26,46.02,46.03,11200.0,46.21,46.26,46.02,46.03,11200.0
2012-06-22 13:00:00,46.06,46.3,46.02,46.2,39400.0,46.06,46.3,46.02,46.2,39400.0
2012-06-22 13:30:00,46.17,46.21,46.09,46.17,17400.0,46.17,46.21,46.09,46.17,17400.0
2012-06-22 14:00:00,46.17,46.34,46.17,46.34,27200.0,46.17,46.34,46.17,46.34,27200.0
2012-06-22 14:30:00,46.33,46.44,46.31,46.37,22800.0,46.33,46.44,46.31,46.37,22800.0
2012-06-22 15:00:00,46.37,46.52,46.27,46.52,44400.0,46.37,46.52,46.27,46.52,44400.0
2012-06-22 15:30:00,46.52,46.73,46.49,46.62,100400.0,46.52,46.73,46.49,46.62,100400.0
2012-06-25 09:30:00,46.19,46.31,45.68,46.3,39400.0,46.19,46.31,45.68,46.3,39400.0
2012-06-25 10:00:00,46.29,46.33,46.05,46.07,18400.0,46.29,46.33,46.05,46.07,18400.0
2012-06-25 10:30:00,46.06,46.3,46.01,46.29,13200.0,46.06,46.3,46.01,46.29,13200.0
2012-06-25 11:00:00,46.28,46.31,46.12,46.3,21800.0,46.28,46.31,46.12,46.3,21800.0
2012-06-25 11:30:00,46.3,46.31,46.11,46.13,26200.0,46.3,46.31,46.11,46.13,26200.0
2012-06-25 12:00:00,46.13,46.21,46.12,46.15,10200.0,46.13,46.21,46.12,46.15,10200.0
2012-06-25 12:30:00,46.14,46.24,46.12,46.13,10800.0,46.14,46.24,46.12,46.13,10800.0
2012-06-25 13:00:00,46.13,46.2,46.12,46.16,10800.0,46.13,46.2,46.12,46.16,10800.0
2012-06-25 13:30:00,46.16,46.22,46.1,46.15,12800.0,46.16,46.22,46.1,46.15,12800.0
2012-06-25 14:00:00,46.16,46.19,46.07,46.17,20600.0,46.16,46.19,46.07,46.17,20600.0
2012-06-25 14:30:00,46.15,46.26,46.13,46.26,14600.0,46.15,46.26,46.13,46.26,14600.0
2012-06-25 15:00:00,46.26,46.33,46.2,46.33,36000.0,46.26,46.33,46.2,46.33,36000.0
2012-06-25 15:30:00,46.32,46.42,46.24,46.3,60600.0,46.32,46.42,46.24,46.3,60600.0
2012-06-26 09:30:00,46.44,46.49,46.06,46.43,34000.0,46.44,46.49,46.06,46.43,34000.0
2012-06-26 10:00:00,46.39,46.62,46.38,46.49,37200.0,46.39,46.62,46.38,46.49,37200.0
2012-06-26 10:30:00,46.38,46.63,46.38,46.61,26800.0,46.38,46.63,46.38,46.61,26800.0
2012-06-26 11:00:00,46.63,46.69,46.53,46.64,37600.0,46.63,46.69,46.53,46.64,37600.0
2012-06-26 11:30:00,46.59,46.69,46.51,46.56,54200.0,46.59,46.69,46.51,46.56,54200.0
2012-06-26 12:00:00,46.55,46.71,46.55,46.65,22000.0,46.55,46.71,46.55,46.65,22000.0
2012-06-26 12:30:00,46.71,46.83,46.65,46.68,41000.0,46.71,46.83,46.65,46.68,41000.0
2012-06-26 13:00:00,46.68,46.73,46.66,46.69,17200.0,46.68,46.73,46.66,46.69,17200.0
2012-06-26 13:30:00,46.7,46.79,46.66,46.71,16600.0,46.7,46.79,46.66,46.71,16600.0
2012-06-26 14:00:00,46.68,46.83,46.64,46.77,51200.0,46.68,46.83,46.64,46.77,51200.0
2012-06-26 14:30:00,46.74,46.82,46.72,46.8,28600.0,46.74,46.82,46.72,46.8,28600.0
2012-06-26 15:00:00,46.81,46.95,46.8,46.95,39800.0,46.81,46.95,46.8,46.95,39800.0
2012-06-26 15:30:00,46.94,46.96,46.85,46.92,79600.0,46.94,46.96,46.85,46.92,79600.0
2012-06-27 09:30:00,47.0,47.4,46.88,47.33,100800.0,47.0,47.4,46.88,47.33,100800.0
2012-06-27 10:00:00,47.29,47.55,47.2,47.49,71400.0,47.29,47.55,47.2,47.49,71400.0
2012-06-27 10:30:00,47.48,47.53,47.19,47.22,133000.0,47.48,47.53,47.19,47.22,133000.0
2012-06-27 11:00:00,47.25,47.32,47.16,47.22,65000.0,47.25,47.32,47.16,47.22,65000.0
2012-06-27 11:30:00,47.23,47.27,47.2,47.27,78600.0,47.23,47.27,47.2,47.27,78600.0
2012-06-27 12:00:00,47.25,47.48,47.24,47.47,77400.0,47.25,47.48,47.24,47.47,77400.0
2012-06-27 12:30:00,47.47,47.71,47.43,47.58,25400.0,47.47,47.71,47.43,47.58,25400.0
2012-06-27 13:00:00,47.59,47.66,47.54,47.65,23600.0,47.59,47.66,47.54,47.65,23600.0
2012-06-27 13:30:00,47.63,47.67,47.5,47.59,24600.0,47.63,47.67,47.5,47.59,24600.0
2012-06-27 14:00:00,47.6,47.63,47.46,47.58,20400.0,47.6,47.63,47.46,47.58,20400.0
2012-06-27 14:30:00,47.57,47.66,47.55,47.59,25600.0,47.57,47.66,47.55,47.59,25600.0
2012-06-27 15:00:00,47.63,47.7,47.6,47.65,18800.0,47.63,47.7,47.6,47.65,18800.0
2012-06-27 15:30:00,47.63,47.74,47.59,47.67,81800.0,47.63,47.74,47.59,47.67,81800.0
2012-06-28 09:30:00,47.41,47.88,47.12,47.42,88800.0,47.41,47.88,47.12,47.42,88800.0
2012-06-28 10:00:00,47.41,47.49,47.08,47.13,26800.0,47.41,47.49,47.08,47.13,26800.0
2012-06-28 10:30:00,47.09,47.09,46.61,46.77,35000.0,47.09,47.09,46.61,46.77,35000.0
2012-06-28 11:00:00,46.73,46.94,46.68,46.87,32200.0,46.73,46.94,46.68,46.87,32200.0
2012-06-28 11:30:00,46.81,46.98,46.81,46.86,15800.0,46.81,46.98,46.81,46.86,15800.0
2012-06-28 12:00:00,46.93,46.96,46.77,46.83,31600.0,46.93,46.96,46.77,46.83,31600.0
2012-06-28 12:30:00,46.83,46.9,46.73,46.88,53000.0,46.83,46.9,46.73,46.88,53000.0
2012-06-28 13:00:00,46.85,46.96,46.78,46.85,88600.0,46.85,46.96,46.78,46.85,88600.0
2012-06-28 13:30:00,46.83,46.86,46.7,46.7,17200.0,46.83,46.86,46.7,46.7,17200.0
2012-06-28 14:00:00,46.71,46.71,46.45,46.47,37400.0,46.71,46.71,46.45,46.47,37400.0
2012-06-28 14:30:00,46.46,46.48,46.3,46.4,64600.0,46.46,46.48,46.3,46.4,64600.0
2012-06-28 15:00:00,46.42,46.48,46.31,46.38,83400.0,46.42,46.48,46.31,46.38,83400.0
2012-06-28 15:30:00,46.4,46.8,46.35,46.79,247800.0,46.4,46.8,46.35,46.79,247800.0
2012-06-29 09:30:00,47.79,48.13,47.4,47.83,89000.0,47.79,48.13,47.4,47.83,89000.0
2012-06-29 10:00:00,47.83,48.05,47.79,48.02,96600.0,47.83,48.05,47.79,48.02,96600.0
2012-06-29 10:30:00,48.02,48.34,48.0,48.3,28800.0,48.02,48.34,48.0,48.3,28800.0
2012-06-29 11:00:00,48.33,48.4,48.18,48.25,33600.0,48.33,48.4,48.18,48.25,33600.0
2012-06-29 11:30:00,48.27,48.27,48.13,48.18,96800.0,48.27,48.27,48.13,48.18,96800.0
2012-06-29 12:00:00,48.18,48.21,48.01,48.11,52000.0,48.18,48.21,48.01,48.11,52000.0
2012-06-29 12:30:00,48.11,48.2,48.02,48.18,108200.0,48.11,48.2,48.02,48.18,108200.0
2012-06-29 13:00:00,48.18,48.19,48.04,48.09,35400.0,48.18,48.19,48.04,48.09,35400.0
2012-06-29 13:30:00,48.06,48.24,48.0,48.22,65600.0,48.06,48.24,48.0,48.22,65600.0
2012-06-29 14:00:00,48.22,48.3,48.12,48.27,47600.0,48.22,48.3,48.12,48.27,47600.0
2012-06-29 14:30:00,48.27,48.32,48.05,48.07,59000.0,48.27,48.32,48.05,48.07,59000.0
2012-06-29 15:00:00,48.12,48.15,48.0,48.01,20200.0,48.12,48.15,48.0,48.01,20200.0
2012-06-29 15:30:00,48.03,48.1,47.92,48.1,113800.0,48.03,48.1,47.92,48.1,113800.0
2012-07-02 09:30:00,48.06,49.06,47.85,49.05,86200.0,48.06,49.06,47.85,49.05,86200.0
2012-07-02 10:00:00,48.99,48.99,48.49,48.8,43400.0,48.99,48.99,48.49,48.8,43400.0
2012-07-02 10:30:00,48.84,49.03,48.75,49.0,30600.0,48.84,49.03,48.75,49.0,30600.0
2012-07-02 11:00:00,49.02,49.16,48.96,49.01,37800.0,49.02,49.16,48.96,49.01,37800.0
2012-07-02 11:30:00,49.01,49.1,48.76,48.81,20800.0,49.01,49.1,48.76,48.81,20800.0
2012-07-02 12:00:00,48.76,48.92,48.73,48.81,17400.0,48.76,48.92,48.73,48.81,17400.0
2012-07-02 12:30:00,48.81,48.92,48.75,48.83,19800.0,48.81,48.92,48.75,48.83,19800.0
2012-07-02 13:00:00,48.84,48.94,48.84,48.87,23600.0,48.84,48.94,48.84,48.87,23600.0
2012-07-02 13:30:00,48.9,48.91,48.69,48.71,38000.0,48.9,48.91,48.69,48.71,38000.0
2012-07-02 14:00:00,48.71,48.82,48.63,48.76,18000.0,48.71,48.82,48.63,48.76,18000.0
2012-07-02 14:30:00,48.72,48.81,48.64,48.8,26000.0,48.72,48.81,48.64,48.8,26000.0
2012-07-02 15:00:00,48.75,48.93,48.72,48.88,28000.0,48.75,48.93,48.72,48.88,28000.0
2012-07-02 15:30:00,48.88,49.02,48.85,49.02,120400.0,48.88,49.02,48.85,49.02,120400.0
2012-07-03 09:30:00,48.84,49.1,48.71,49.01,26000.0,48.84,49.1,48.71,49.01,26000.0
2012-07-03 10:00:00,49.09,49.19,48.76,49.01,88600.0,49.09,49.19,48.76,49.01,88600.0
2012-07-03 10:30:00,49.01,49.04,48.87,48.91,18200.0,49.01,49.04,48.87,48.91,18200.0
2012-07-03 11:00:00,48.88,49.0,48.82,48.98,54600.0,48.88,49.0,48.82,48.98,54600.0
2012-07-03 11:30:00,48.99,49.0,48.86,48.9,25400.0,48.99,49.0,48.86,48.9,25400.0
2012-07-03 12:00:00,48.96,48.97,48.84,48.85,22800.0,48.96,48.97,48.84,48.85,22800.0
2012-07-03 12:30:00,48.84,48.84,48.67,48.77,87600.0,48.84,48.84,48.67,48.77,87600.0
2012-07-05 09:30:00,48.18,48.85,48.15,48.53,82400.0,48.18,48.85,48.15,48.53,82400.0
2012-07-05 10:00:00,48.48,48.58,48.37,48.42,79400.0,48.48,48.58,48.37,48.42,79400.0
2012-07-05 10:30:00,48.39,48.49,48.37,48.43,45800.0,48.39,48.49,48.37,48.43,45800.0
2012-07-05 11:00:00,48.49,48.52,48.29,48.35,82800.0,48.49,48.52,48.29,48.35,82800.0
2012-07-05 11:30:00,48.35,48.43,48.26,48.35,40600.0,48.35,48.43,48.26,48.35,40600.0
2012-07-05 12:00:00,48.35,48.4,48.26,48.35,18600.0,48.35,48.4,48.26,48.35,18600.0
2012-07-05 12:30:00,48.31,48.38,48.2,48.26,32200.0,48.31,48.38,48.2,48.26,32200.0
2012-07-05 13:00:00,48.28,48.35,48.17,48.17,66400.0,48.28,48.35,48.17,48.17,66400.0
2012-07-05 13:30:00,48.16,48.38,48.16,48.28,85000.0,48.16,48.38,48.16,48.28,85000.0
2012-07-05 14:00:00,48.24,48.31,48.21,48.27,58400.0,48.24,48.31,48.21,48.27,58400.0
2012-07-05 14:30:00,48.27,48.31,48.17,48.21,59600.0,48.27,48.31,48.17,48.21,59600.0
2012-07-05 15:00:00,48.2,48.26,47.99,48.11,110000.0,48.2,48.26,47.99,48.11,110000.0
2012-07-05 15:30:00,48.13,48.2,47.95,48.11,234600.0,48.13,48.2,47.95,48.11,234600.0
2012-07-06 09:30:00,47.8,48.03,47.58,47.81,25600.0,47.8,48.03,47.58,47.81,25600.0
2012-07-06 10:00:00,47.81,47.89,47.71,47.73,28800.0,47.81,47.89,47.71,47.73,28800.0
2012-07-06 10:30:00,47.73,47.77,47.63,47.66,16400.0,47.73,47.77,47.63,47.66,16400.0
2012-07-06 11:00:00,47.69,47.74,47.59,47.6,10400.0,47.69,47.74,47.59,47.6,10400.0
2012-07-06 11:30:00,47.6,47.69,47.56,47.63,32000.0,47.6,47.69,47.56,47.63,32000.0
2012-07-06 12:00:00,47.68,47.69,47.58,47.63,20600.0,47.68,47.69,47.58,47.63,20600.0
2012-07-06 12:30:00,47.63,47.79,47.63,47.72,25200.0,47.63,47.79,47.63,47.72,25200.0
2012-07-06 13:00:00,47.75,47.79,47.62,47.66,22200.0,47.75,47.79,47.62,47.66,22200.0
2012-07-06 13:30:00,47.66,47.7,47.57,47.6,10200.0,47.66,47.7,47.57,47.6,10200.0
2012-07-06 14:00:00,47.62,47.71,47.59,47.65,18200.0,47.62,47.71,47.59,47.65,18200.0
2012-07-06 14:30:00,47.64,47.68,47.6,47.62,24800.0,47.64,47.68,47.6,47.62,24800.0
2012-07-06 15:00:00,47.6,47.74,47.6,47.7,37400.0,47.6,47.74,47.6,47.7,37400.0
2012-07-06 15:30:00,47.77,47.84,47.67,47.72,68400.0,47.77,47.84,47.67,47.72,68400.0
2012-07-09 09:30:00,47.87,48.05,47.74,47.87,29600.0,47.87,48.05,47.74,47.87,29600.0
2012-07-09 10:00:00,47.79,47.88,47.67,47.83,15000.0,47.79,47.88,47.67,47.83,15000.0
2012-07-09 10:30:00,47.83,47.87,47.74,47.84,84000.0,47.83,47.87,47.74,47.84,84000.0
2012-07-09 11:00:00,47.85,47.85,47.79,47.84,29800.0,47.85,47.85,47.79,47.84,29800.0
2012-07-09 11:30:00,47.84,47.88,47.76,47.81,34800.0,47.84,47.88,47.76,47.81,34800.0
2012-07-09 12:00:00,47.84,47.94,47.77,47.88,46000.0,47.84,47.94,47.77,47.88,46000.0
2012-07-09 12:30:00,47.88,47.99,47.85,47.99,303400.0,47.88,47.99,47.85,47.99,303400.0
2012-07-09 13:00:00,47.98,47.99,47.89,47.99,22400.0,47.98,47.99,47.89,47.99,22400.0
2012-07-09 13:30:00,47.98,47.99,47.85,47.9,25000.0,47.98,47.99,47.85,47.9,25000.0
2012-07-09 14:00:00,47.84,47.91,47.82,47.84,5400.0,47.84,47.91,47.82,47.84,5400.0
2012-07-09 14:30:00,47.85,47.91,47.75,47.85,8000.0,47.85,47.91,47.75,47.85,8000.0
2012-07-09 15:00:00,47.88,47.96,47.85,47.85,17200.0,47.88,47.96,47.85,47.85,17200.0
2012-07-09 15:30:00,47.9,47.99,47.87,47.94,40000.0,47.9,47.99,47.87,47.94,40000.0
2012-07-10 09:30:00,48.31,48.51,47.66,47.76,40400.0,48.31,48.51,47.66,47.76,40400.0
2012-07-10 10:00:00,47.81,47.85,47.61,47.75,27400.0,47.81,47.85,47.61,47.75,27400.0
2012-07-10 10:30:00,47.75,47.75,47.51,47.62,21400.0,47.75,47.75,47.51,47.62,21400.0
2012-07-10 11:00:00,47.6,47.63,47.43,47.6,19600.0,47.6,47.63,47.43,47.6,19600.0
2012-07-10 11:30:00,47.6,47.66,47.51,47.59,21000.0,47.6,47.66,47.51,47.59,21000.0
2012-07-10 12:00:00,47.59,47.61,47.5,47.61,4400.0,47.59,47.61,47.5,47.61,4400.0
2012-07-10 12:30:00,47.63,47.69,47.52,47.55,8400.0,47.63,47.69,47.52,47.55,8400.0
2012-07-10 13:00:00,47.5,47.55,47.4,47.45,96200.0,47.5,47.55,47.4,47.45,96200.0
2012-07-10 13:30:00,47.43,47.43,47.29,47.31,13800.0,47.43,47.43,47.29,47.31,13800.0
2012-07-10 14:00:00,47.32,47.38,47.11,47.13,22800.0,47.32,47.38,47.11,47.13,22800.0
2012-07-10 14:30:00,47.13,47.13,46.95,47.06,82000.0,47.13,47.13,46.95,47.06,82000.0
2012-07-10 15:00:00,47.06,47.12,46.83,46.85,93200.0,47.06,47.12,46.83,46.85,93200.0
2012-07-10 15:30:00,46.85,47.02,46.81,46.98,208200.0,46.85,47.02,46.81,46.98,208200.0
2012-07-11 09:30:00,47.23,47.23,46.86,46.99,62400.0,47.23,47.23,46.86,46.99,62400.0
2012-07-11 10:00:00,47.02,47.06,46.87,46.88,97000.0,47.02,47.06,46.87,46.88,97000.0
2012-07-11 10:30:00,46.88,47.06,46.87,47.0,38400.0,46.88,47.06,46.87,47.0,38400.0
2012-07-11 11:00:00,47.0,47.26,46.99,47.18,124400.0,47.0,47.26,46.99,47.18,124400.0
2012-07-11 11:30:00,47.09,47.22,47.07,47.15,16400.0,47.09,47.22,47.07,47.15,16400.0
2012-07-11 12:00:00,47.14,47.24,47.06,47.15,20800.0,47.14,47.24,47.06,47.15,20800.0
2012-07-11 12:30:00,47.16,47.4,47.16,47.37,69400.0,47.16,47.4,47.16,47.37,69400.0
2012-07-11 13:00:00,47.35,47.4,47.24,47.36,22200.0,47.35,47.4,47.24,47.36,22200.0
2012-07-11 13:30:00,47.36,47.51,47.34,47.41,47200.0,47.36,47.51,47.34,47.41,47200.0
2012-07-11 14:00:00,47.44,47.48,47.21,47.39,54600.0,47.44,47.48,47.21,47.39,54600.0
2012-07-11 14:30:00,47.38,47.41,47.35,47.38,60200.0,47.38,47.41,47.35,47.38,60200.0
2012-07-11 15:00:00,47.37,47.53,47.36,47.43,85400.0,47.37,47.53,47.36,47.43,85400.0
2012-07-11 15:30:00,47.44,47.72,47.43,47.66,131800.0,47.44,47.72,47.43,47.66,131800.0
2012-07-12 09:30:00,47.29,47.43,47.04,47.1,28200.0,47.29,47.43,47.04,47.1,28200.0
2012-07-12 10:00:00,47.08,47.1,46.96,47.04,57200.0,47.08,47.1,46.96,47.04,57200.0
2012-07-12 10:30:00,47.05,47.12,46.92,47.09,46000.0,47.05,47.12,46.92,47.09,46000.0
2012-07-12 11:00:00,47.07,47.15,47.0,47.06,25600.0,47.07,47.15,47.0,47.06,25600.0
2012-07-12 11:30:00,47.07,47.08,46.94,47.01,19400.0,47.07,47.08,46.94,47.01,19400.0
2012-07-12 12:00:00,46.99,47.04,46.97,46.99,28800.0,46.99,47.04,46.97,46.99,28800.0
2012-07-12 12:30:00,47.0,47.02,46.93,47.0,16200.0,47.0,47.02,46.93,47.0,16200.0
2012-07-12 13:00:00,46.99,47.18,46.99,47.1,56000.0,46.99,47.18,46.99,47.1,56000.0
2012-07-12 13:30:00,47.11,47.14,46.98,46.99,40600.0,47.11,47.14,46.98,46.99,40600.0
2012-07-12 14:00:00,46.99,47.06,46.97,47.01,53200.0,46.99,47.06,46.97,47.01,53200.0
2012-07-12 14:30:00,47.0,47.09,46.96,47.01,39800.0,47.0,47.09,46.96,47.01,39800.0
2012-07-12 15:00:00,47.02,47.17,47.01,47.05,59600.0,47.02,47.17,47.01,47.05,59600.0
2012-07-12 15:30:00,47.05,47.1,46.79,46.79,163000.0,47.05,47.1,46.79,46.79,163000.0
2012-07-13 09:30:00,46.5,46.64,46.08,46.32,181000.0,46.5,46.64,46.08,46.32,181000.0
2012-07-13 10:00:00,46.32,46.41,46.1,46.24,98800.0,46.32,46.41,46.1,46.24,98800.0
2012-07-13 10:30:00,46.22,46.27,46.13,46.19,71800.0,46.22,46.27,46.13,46.19,71800.0
2012-07-13 11:00:00,46.24,46.32,46.16,46.24,62400.0,46.24,46.32,46.16,46.24,62400.0
2012-07-13 11:30:00,46.22,46.32,46.17,46.25,50400.0,46.22,46.32,46.17,46.25,50400.0
2012-07-13 12:00:00,46.26,46.35,46.24,46.31,58200.0,46.26,46.35,46.24,46.31,58200.0
2012-07-13 12:30:00,46.29,46.31,46.26,46.3,67000.0,46.29,46.31,46.26,46.3,67000.0
2012-07-13 13:00:00,46.3,46.33,46.12,46.12,43200.0,46.3,46.33,46.12,46.12,43200.0
2012-07-13 13:30:00,46.15,46.32,46.12,46.27,38600.0,46.15,46.32,46.12,46.27,38600.0
2012-07-13 14:00:00,46.27,46.31,46.24,46.27,31800.0,46.27,46.31,46.24,46.27,31800.0
2012-07-13 14:30:00,46.25,46.3,46.21,46.26,36800.0,46.25,46.3,46.21,46.26,36800.0
2012-07-13 15:00:00,46.26,46.35,46.22,46.23,66400.0,46.26,46.35,46.22,46.23,66400.0
2012-07-13 15:30:00,46.21,46.26,46.16,46.17,239400.0,46.21,46.26,46.16,46.17,239400.0
2012-07-16 09:30:00,46.08,46.1,45.6,45.77,31200.0,46.08,46.1,45.6,45.77,31200.0
2012-07-16 10:00:00,45.77,45.85,45.72,45.77,36800.0,45.77,45.85,45.72,45.77,36800.0
2012-07-16 10:30:00,45.77,45.8,45.71,45.71,80600.0,45.77,45.8,45.71,45.71,80600.0
2012-07-16 11:00:00,45.72,45.74,45.58,45.63,65800.0,45.72,45.74,45.58,45.63,65800.0
2012-07-16 11:30:00,45.65,45.66,45.34,45.37,104400.0,45.65,45.66,45.34,45.37,104400.0
2012-07-16 12:00:00,45.38,45.45,45.23,45.29,99600.0,45.38,45.45,45.23,45.29,99600.0
2012-07-16 12:30:00,45.32,45.4,45.24,45.34,53600.0,45.32,45.4,45.24,45.34,53600.0
2012-07-16 13:00:00,45.37,45.37,45.13,45.18,112200.0,45.37,45.37,45.13,45.18,112200.0
2012-07-16 13:30:00,45.2,45.42,45.16,45.35,33600.0,45.2,45.42,45.16,45.35,33600.0
2012-07-16 14:00:00,45.35,45.4,45.27,45.32,41400.0,45.35,45.4,45.27,45.32,41400.0
2012-07-16 14:30:00,45.33,45.41,45.23,45.33,122600.0,45.33,45.41,45.23,45.33,122600.0
2012-07-16 15:00:00,45.34,45.42,45.32,45.33,114200.0,45.34,45.42,45.32,45.33,114200.0
2012-07-16 15:30:00,45.33,45.46,45.31,45.34,191800.0,45.33,45.46,45.31,45.34,191800.0
2012-07-17 09:30:00,45.63,45.82,45.26,45.45,50600.0,45.63,45.82,45.26,45.45,50600.0
2012-07-17 10:00:00,45.42,45.52,45.26,45.45,45200.0,45.42,45.52,45.26,45.45,45200.0
2012-07-17 10:30:00,45.47,45.47,45.18,45.36,78200.0,45.47,45.47,45.18,45.36,78200.0
2012-07-17 11:00:00,45.37,45.4,45.31,45.36,38400.0,45.37,45.4,45.31,45.36,38400.0
2012-07-17 11:30:00,45.34,45.65,45.34,45.57,30200.0,45.34,45.65,45.34,45.57,30200.0
2012-07-17 12:00:00,45.6,45.74,45.53,45.73,57200.0,45.6,45.74,45.53,45.73,57200.0
2012-07-17 12:30:00,45.8,45.83,45.68,45.71,39800.0,45.8,45.83,45.68,45.71,39800.0
2012-07-17 13:00:00,45.71,45.85,45.7,45.82,29800.0,45.71,45.85,45.7,45.82,29800.0
2012-07-17 13:30:00,45.84,45.96,45.8,45.93,74800.0,45.84,45.96,45.8,45.93,74800.0
2012-07-17 14:00:00,45.9,46.0,45.88,45.97,41800.0,45.9,46.0,45.88,45.97,41800.0
2012-07-17 14:30:00,45.98,46.06,45.95,45.95,28200.0,45.98,46.06,45.95,45.95,28200.0
2012-07-17 15:00:00,45.95,46.01,45.94,46.01,73600.0,45.95,46.01,45.94,46.01,73600.0
2012-07-17 15:30:00,45.98,46.12,45.98,46.0,172000.0,45.98,46.12,45.98,46.0,172000.0
2012-07-18 09:30:00,45.9,46.06,45.69,45.75,70800.0,45.9,46.06,45.69,45.75,70800.0
2012-07-18 10:00:00,45.9,45.91,45.77,45.83,33800.0,45.9,45.91,45.77,45.83,33800.0
2012-07-18 10:30:00,45.88,46.01,45.76,45.94,118000.0,45.88,46.01,45.76,45.94,118000.0
2012-07-18 11:00:00,46.0,46.2,45.97,46.2,41000.0,46.0,46.2,45.97,46.2,41000.0
2012-07-18 11:30:00,46.2,46.35,46.2,46.29,25600.0,46.2,46.35,46.2,46.29,25600.0
2012-07-18 12:00:00,46.32,46.42,46.27,46.35,24600.0,46.32,46.42,46.27,46.35,24600.0
2012-07-18 12:30:00,46.38,46.44,46.16,46.29,21000.0,46.38,46.44,46.16,46.29,21000.0
2012-07-18 13:00:00,46.33,46.38,46.2,46.36,10200.0,46.33,46.38,46.2,46.36,10200.0
2012-07-18 13:30:00,46.36,46.37,46.01,46.09,31400.0,46.36,46.37,46.01,46.09,31400.0
2012-07-18 14:00:00,46.08,46.21,46.05,46.18,15800.0,46.08,46.21,46.05,46.18,15800.0
2012-07-18 14:30:00,46.13,46.13,45.8,46.05,130000.0,46.13,46.13,45.8,46.05,130000.0
2012-07-18 15:00:00,46.08,46.09,45.99,46.04,48000.0,46.08,46.09,45.99,46.04,48000.0
2012-07-18 15:30:00,46.07,46.08,45.97,46.01,100000.0,46.07,46.08,45.97,46.01,100000.0
2012-07-19 09:30:00,46.0,46.26,46.0,46.06,26000.0,46.0,46.26,46.0,46.06,26000.0
2012-07-19 10:00:00,46.02,46.08,45.95,46.02,111200.0,46.02,46.08,45.95,46.02,111200.0
2012-07-19 10:30:00,46.0,46.17,45.99,46.01,40600.0,46.0,46.17,45.99,46.01,40600.0
2012-07-19 11:00:00,46.05,46.06,45.96,46.06,27400.0,46.05,46.06,45.96,46.06,27400.0
2012-07-19 11:30:00,46.08,46.16,46.0,46.15,32600.0,46.08,46.16,46.0,46.15,32600.0
2012-07-19 12:00:00,46.1,46.27,46.1,46.22,51000.0,46.1,46.27,46.1,46.22,51000.0
2012-07-19 12:30:00,46.27,46.28,46.07,46.07,17800.0,46.27,46.28,46.07,46.07,17800.0
2012-07-19 13:00:00,46.08,46.26,46.02,46.24,18000.0,46.08,46.26,46.02,46.24,18000.0
2012-07-19 13:30:00,46.25,46.29,45.97,46.05,23000.0,46.25,46.29,45.97,46.05,23000.0
2012-07-19 14:00:00,46.13,46.21,46.07,46.18,17600.0,46.13,46.21,46.07,46.18,17600.0
2012-07-19 14:30:00,46.24,46.37,46.04,46.13,56400.0,46.24,46.37,46.04,46.13,56400.0
2012-07-19 15:00:00,46.09,46.21,46.01,46.13,103000.0,46.09,46.21,46.01,46.13,103000.0
2012-07-19 15:30:00,46.09,46.57,46.09,46.36,226400.0,46.09,46.57,46.09,46.36,226400.0
2012-07-20 09:30:00,44.75,44.75,43.83,44.43,800200.0,44.75,44.75,43.83,44.43,800200.0
2012-07-20 10:00:00,44.42,45.13,44.27,44.99,235400.0,44.42,45.13,44.27,44.99,235400.0
2012-07-20 10:30:00,44.99,45.12,44.62,44.88,103800.0,44.99,45.12,44.62,44.88,103800.0
2012-07-20 11:00:00,44.9,45.02,44.85,45.02,175200.0,44.9,45.02,44.85,45.02,175200.0
2012-07-20 11:30:00,45.0,45.13,45.0,45.06,88600.0,45.0,45.13,45.0,45.06,88600.0
2012-07-20 12:00:00,45.03,45.05,44.65,44.98,83600.0,45.03,45.05,44.65,44.98,83600.0
2012-07-20 12:30:00,44.95,45.0,44.77,44.82,62400.0,44.95,45.0,44.77,44.82,62400.0
2012-07-20 13:00:00,44.82,44.82,44.66,44.81,52800.0,44.82,44.82,44.66,44.81,52800.0
2012-07-20 13:30:00,44.82,44.88,44.8,44.87,38600.0,44.82,44.88,44.8,44.87,38600.0
2012-07-20 14:00:00,44.87,44.89,44.8,44.88,48200.0,44.87,44.89,44.8,44.88,48200.0
2012-07-20 14:30:00,44.88,44.96,44.77,44.86,127800.0,44.88,44.96,44.77,44.86,127800.0
2012-07-20 15:00:00,44.87,44.95,44.83,44.9,113600.0,44.87,44.95,44.83,44.9,113600.0
2012-07-20 15:30:00,44.93,44.96,44.73,44.93,224000.0,44.93,44.96,44.73,44.93,224000.0
2012-07-23 09:30:00,43.18,43.9,43.18,43.84,113600.0,43.18,43.9,43.18,43.84,113600.0
2012-07-23 10:00:00,43.77,43.78,43.51,43.56,31000.0,43.77,43.78,43.51,43.56,31000.0
2012-07-23 10:30:00,43.52,43.76,43.48,43.59,55000.0,43.52,43.76,43.48,43.59,55000.0
2012-07-23 11:00:00,43.6,43.88,43.56,43.74,78400.0,43.6,43.88,43.56,43.74,78400.0
2012-07-23 11:30:00,43.74,43.77,43.49,43.7,36200.0,43.74,43.77,43.49,43.7,36200.0
2012-07-23 12:00:00,43.7,43.77,43.66,43.77,27000.0,43.7,43.77,43.66,43.77,27000.0
2012-07-23 12:30:00,43.77,43.96,43.72,43.95,36200.0,43.77,43.96,43.72,43.95,36200.0
2012-07-23 13:00:00,43.98,43.99,43.87,43.9,38800.0,43.98,43.99,43.87,43.9,38800.0
2012-07-23 13:30:00,43.91,43.99,43.89,43.93,41200.0,43.91,43.99,43.89,43.93,41200.0
2012-07-23 14:00:00,43.96,44.01,43.9,43.9,41200.0,43.96,44.01,43.9,43.9,41200.0
2012-07-23 14:30:00,43.9,43.95,43.84,43.92,53200.0,43.9,43.95,43.84,43.92,53200.0
2012-07-23 15:00:00,43.84,43.94,43.76,43.89,65000.0,43.84,43.94,43.76,43.89,65000.0
2012-07-23 15:30:00,43.91,43.95,43.82,43.9,171200.0,43.91,43.95,43.82,43.9,171200.0
2012-07-24 09:30:00,43.91,44.15,43.84,43.85,47600.0,43.91,44.15,43.84,43.85,47600.0
2012-07-24 10:00:00,43.83,43.85,43.69,43.74,95800.0,43.83,43.85,43.69,43.74,95800.0
2012-07-24 10:30:00,43.73,43.77,43.56,43.66,37200.0,43.73,43.77,43.56,43.66,37200.0
2012-07-24 11:00:00,43.66,43.71,43.56,43.63,45200.0,43.66,43.71,43.56,43.63,45200.0
2012-07-24 11:30:00,43.6,43.62,43.46,43.55,64200.0,43.6,43.62,43.46,43.55,64200.0
2012-07-24 12:00:00,43.55,43.56,43.26,43.31,94800.0,43.55,43.56,43.26,43.31,94800.0
2012-07-24 12:30:00,43.3,43.46,43.29,43.46,25800.0,43.3,43.46,43.29,43.46,25800.0
2012-07-24 13:00:00,43.5,43.55,43.47,43.52,36200.0,43.5,43.55,43.47,43.52,36200.0
2012-07-24 13:30:00,43.51,43.6,43.45,43.5,65200.0,43.51,43.6,43.45,43.5,65200.0
2012-07-24 14:00:00,43.48,43.51,43.33,43.38,77800.0,43.48,43.51,43.33,43.38,77800.0
2012-07-24 14:30:00,43.38,43.48,43.35,43.48,47800.0,43.38,43.48,43.35,43.48,47800.0
2012-07-24 15:00:00,43.45,43.59,43.44,43.59,115800.0,43.45,43.59,43.44,43.59,115800.0
2012-07-24 15:30:00,43.6,43.67,43.47,43.63,114600.0,43.6,43.67,43.47,43.63,114600.0
2012-07-25 09:30:00,43.73,44.07,43.43,43.82,40800.0,43.73,44.07,43.43,43.82,40800.0
2012-07-25 10:00:00,43.79,43.83,43.5,43.58,31400.0,43.79,43.83,43.5,43.58,31400.0
2012-07-25 10:30:00,43.54,43.61,43.18,43.19,59200.0,43.54,43.61,43.18,43.19,59200.0
2012-07-25 11:00:00,43.2,43.45,43.18,43.33,81400.0,43.2,43.45,43.18,43.33,81400.0
2012-07-25 11:30:00,43.35,43.55,43.29,43.49,59000.0,43.35,43.55,43.29,43.49,59000.0
2012-07-25 12:00:00,43.49,43.68,43.49,43.6,38000.0,43.49,43.68,43.49,43.6,38000.0
2012-07-25 12:30:00,43.6,43.68,43.58,43.6,29400.0,43.6,43.68,43.58,43.6,29400.0
2012-07-25 13:00:00,43.64,43.65,43.54,43.62,51200.0,43.64,43.65,43.54,43.62,51200.0
2012-07-25 13:30:00,43.61,43.73,43.59,43.63,49200.0,43.61,43.73,43.59,43.63,49200.0
2012-07-25 14:00:00,43.65,43.76,43.63,43.76,40800.0,43.65,43.76,43.63,43.76,40800.0
2012-07-25 14:30:00,43.75,43.82,43.73,43.78,41200.0,43.75,43.82,43.73,43.78,41200.0
2012-07-25 15:00:00,43.78,43.8,43.68,43.77,78200.0,43.78,43.8,43.68,43.77,78200.0
2012-07-25 15:30:00,43.77,43.84,43.67,43.81,134000.0,43.77,43.84,43.67,43.81,134000.0
2012-07-26 09:30:00,44.35,44.5,44.23,44.41,40600.0,44.35,44.5,44.23,44.41,40600.0
2012-07-26 10:00:00,44.41,44.49,44.23,44.23,50800.0,44.41,44.49,44.23,44.23,50800.0
2012-07-26 10:30:00,44.24,44.26,43.75,43.85,51600.0,44.24,44.26,43.75,43.85,51600.0
2012-07-26 11:00:00,43.87,43.93,43.73,43.91,32200.0,43.87,43.93,43.73,43.91,32200.0
2012-07-26 11:30:00,43.9,43.96,43.87,43.88,26400.0,43.9,43.96,43.87,43.88,26400.0
2012-07-26 12:00:00,43.88,43.9,43.73,43.77,10800.0,43.88,43.9,43.73,43.77,10800.0
2012-07-26 12:30:00,43.77,43.77,43.63,43.71,62000.0,43.77,43.77,43.63,43.71,62000.0
2012-07-26 13:00:00,43.7,43.73,43.59,43.7,10800.0,43.7,43.73,43.59,43.7,10800.0
2012-07-26 13:30:00,43.68,43.74,43.6,43.62,18000.0,43.68,43.74,43.6,43.62,18000.0
2012-07-26 14:00:00,43.61,43.67,43.6,43.67,24600.0,43.61,43.67,43.6,43.67,24600.0
2012-07-26 14:30:00,43.68,43.89,43.61,43.83,80600.0,43.68,43.89,43.61,43.83,80600.0
2012-07-26 15:00:00,43.83,43.91,43.81,43.91,57600.0,43.83,43.91,43.81,43.91,57600.0
2012-07-26 15:30:00,43.91,44.04,43.88,43.95,75600.0,43.91,44.04,43.88,43.95,75600.0
2012-07-27 09:30:00,44.39,45.21,44.27,44.62,130600.0,44.39,45.21,44.27,44.62,130600.0
2012-07-27 10:00:00,44.67,44.89,44.58,44.72,37200.0,44.67,44.89,44.58,44.72,37200.0
2012-07-27 10:30:00,44.76,45.0,44.7,45.0,55000.0,44.76,45.0,44.7,45.0,55000.0
2012-07-27 11:00:00,44.91,44.95,44.74,44.74,55800.0,44.91,44.95,44.74,44.74,55800.0
2012-07-27 11:30:00,44.8,44.84,44.7,44.78,40200.0,44.8,44.84,44.7,44.78,40200.0
2012-07-27 12:00:00,44.76,44.87,44.73,44.79,27200.0,44.76,44.87,44.73,44.79,27200.0
2012-07-27 12:30:00,44.8,44.85,44.77,44.77,35000.0,44.8,44.85,44.77,44.77,35000.0
2012-07-27 13:00:00,44.79,44.87,44.7,44.87,59200.0,44.79,44.87,44.7,44.87,59200.0
2012-07-27 13:30:00,44.87,45.0,44.81,44.88,35200.0,44.87,45.0,44.81,44.88,35200.0
2012-07-27 14:00:00,44.85,44.86,44.77,44.78,37400.0,44.85,44.86,44.77,44.78,37400.0
2012-07-27 14:30:00,44.77,44.79,44.63,44.71,50400.0,44.77,44.79,44.63,44.71,50400.0
2012-07-27 15:00:00,44.68,44.78,44.62,44.71,50800.0,44.68,44.78,44.62,44.71,50800.0
2012-07-27 15:30:00,44.71,44.81,44.69,44.74,117000.0,44.71,44.81,44.69,44.74,117000.0
2012-07-30 09:30:00,44.1,44.62,44.05,44.41,69200.0,44.1,44.62,44.05,44.41,69200.0
2012-07-30 10:00:00,44.38,44.63,44.36,44.54,58800.0,44.38,44.63,44.36,44.54,58800.0
2012-07-30 10:30:00,44.54,44.6,44.32,44.32,20400.0,44.54,44.6,44.32,44.32,20400.0
2012-07-30 11:00:00,44.35,44.45,44.18,44.38,31400.0,44.35,44.45,44.18,44.38,31400.0
2012-07-30 11:30:00,44.32,44.4,44.29,44.33,17000.0,44.32,44.4,44.29,44.33,17000.0
2012-07-30 12:00:00,44.31,44.4,44.31,44.4,10200.0,44.31,44.4,44.31,44.4,10200.0
2012-07-30 12:30:00,44.36,44.42,44.34,44.37,13400.0,44.36,44.42,44.34,44.37,13400.0
2012-07-30 13:00:00,44.37,44.48,44.37,44.44,15000.0,44.37,44.48,44.37,44.44,15000.0
2012-07-30 13:30:00,44.41,44.47,44.39,44.44,17000.0,44.41,44.47,44.39,44.44,17000.0
2012-07-30 14:00:00,44.42,44.55,44.35,44.51,25600.0,44.42,44.55,44.35,44.51,25600.0
2012-07-30 14:30:00,44.5,44.57,44.47,44.52,18600.0,44.5,44.57,44.47,44.52,18600.0
2012-07-30 15:00:00,44.51,44.53,44.41,44.53,55800.0,44.51,44.53,44.41,44.53,55800.0
2012-07-30 15:30:00,44.55,44.6,44.5,44.54,113400.0,44.55,44.6,44.5,44.54,113400.0
2012-07-31 09:30:00,44.47,44.74,44.23,44.54,42000.0,44.47,44.74,44.23,44.54,42000.0
2012-07-31 10:00:00,44.51,44.51,44.2,44.33,17200.0,44.51,44.51,44.2,44.33,17200.0
2012-07-31 10:30:00,44.35,44.52,44.31,44.35,29600.0,44.35,44.52,44.31,44.35,29600.0
2012-07-31 11:00:00,44.35,44.5,44.31,44.45,31800.0,44.35,44.5,44.31,44.45,31800.0
2012-07-31 11:30:00,44.41,44.47,44.32,44.36,12000.0,44.41,44.47,44.32,44.36,12000.0
2012-07-31 12:00:00,44.38,44.38,44.31,44.31,33000.0,44.38,44.38,44.31,44.31,33000.0
2012-07-31 12:30:00,44.35,44.4,44.33,44.38,18600.0,44.35,44.4,44.33,44.38,18600.0
2012-07-31 13:00:00,44.35,44.41,44.26,44.41,14800.0,44.35,44.41,44.26,44.41,14800.0
2012-07-31 13:30:00,44.42,44.42,44.2,44.33,17400.0,44.42,44.42,44.2,44.33,17400.0
2012-07-31 14:00:00,44.3,44.35,44.24,44.32,33600.0,44.3,44.35,44.24,44.32,33600.0
2012-07-31 14:30:00,44.32,44.35,44.21,44.21,18400.0,44.32,44.35,44.21,44.21,18400.0
2012-07-31 15:00:00,44.21,44.24,44.13,44.16,27800.0,44.21,44.24,44.13,44.16,27800.0
2012-07-31 15:30:00,44.15,44.17,43.98,44.09,137400.0,44.15,44.17,43.98,44.09,137400.0
2012-08-01 09:30:00,43.92,44.35,43.92,44.15,53800.0,43.92,44.35,43.92,44.15,53800.0
2012-08-01 10:00:00,44.17,44.31,43.92,43.98,24800.0,44.17,44.31,43.92,43.98,24800.0
2012-08-01 10:30:00,44.0,44.16,43.99,44.06,14400.0,44.0,44.16,43.99,44.06,14400.0
2012-08-01 11:00:00,44.06,44.08,43.9,43.99,32400.0,44.06,44.08,43.9,43.99,32400.0
2012-08-01 11:30:00,43.96,43.98,43.75,43.87,17000.0,43.96,43.98,43.75,43.87,17000.0
2012-08-01 12:00:00,43.91,44.29,43.91,44.09,39600.0,43.91,44.29,43.91,44.09,39600.0
2012-08-01 12:30:00,44.11,44.11,43.9,43.93,14400.0,44.11,44.11,43.9,43.93,14400.0
2012-08-01 13:00:00,43.94,44.16,43.93,43.98,19600.0,43.94,44.16,43.93,43.98,19600.0
2012-08-01 13:30:00,43.93,44.0,43.86,43.98,13000.0,43.93,44.0,43.86,43.98,13000.0
2012-08-01 14:00:00,43.95,44.13,43.87,44.13,55400.0,43.95,44.13,43.87,44.13,55400.0
2012-08-01 14:30:00,44.13,44.16,43.95,44.04,21000.0,44.13,44.16,43.95,44.04,21000.0
2012-08-01 15:00:00,44.04,44.19,44.01,44.17,23800.0,44.04,44.19,44.01,44.17,23800.0
2012-08-01 15:30:00,44.17,44.17,43.94,43.97,70400.0,44.17,44.17,43.94,43.97,70400.0
2012-08-02 09:30:00,43.72,44.01,43.38,43.85,72200.0,43.72,44.01,43.38,43.85,72200.0
2012-08-02 10:00:00,43.88,43.99,43.73,43.99,19600.0,43.88,43.99,43.73,43.99,19600.0
2012-08-02 10:30:00,43.99,44.14,43.91,44.0,86800.0,43.99,44.14,43.91,44.0,86800.0
2012-08-02 11:00:00,44.05,44.05,43.73,43.85,43000.0,44.05,44.05,43.73,43.85,43000.0
2012-08-02 11:30:00,43.85,43.85,43.49,43.6,20800.0,43.85,43.85,43.49,43.6,20800.0
2012-08-02 12:00:00,43.62,43.67,43.6,43.62,11400.0,43.62,43.67,43.6,43.62,11400.0
2012-08-02 12:30:00,43.6,43.6,43.46,43.47,9200.0,43.6,43.6,43.46,43.47,9200.0
2012-08-02 13:00:00,43.49,43.52,43.44,43.45,14600.0,43.49,43.52,43.44,43.45,14600.0
2012-08-02 13:30:00,43.47,43.55,43.43,43.48,21600.0,43.47,43.55,43.43,43.48,21600.0
2012-08-02 14:00:00,43.42,43.53,43.42,43.47,13200.0,43.42,43.53,43.42,43.47,13200.0
2012-08-02 14:30:00,43.47,43.67,43.47,43.54,21200.0,43.47,43.67,43.47,43.54,21200.0
2012-08-02 15:00:00,43.54,43.67,43.51,43.6,36400.0,43.54,43.67,43.51,43.6,36400.0
2012-08-02 15:30:00,43.6,43.8,43.59,43.77,74600.0,43.6,43.8,43.59,43.77,74600.0
2012-08-03 09:30:00,44.62,45.15,44.57,45.08,42000.0,44.62,45.15,44.57,45.08,42000.0
2012-08-03 10:00:00,45.07,45.18,45.04,45.13,18200.0,45.07,45.18,45.04,45.13,18200.0
2012-08-03 10:30:00,45.13,45.23,44.93,44.99,58200.0,45.13,45.23,44.93,44.99,58200.0
2012-08-03 11:00:00,44.99,45.06,44.95,44.97,30200.0,44.99,45.06,44.95,44.97,30200.0
2012-08-03 11:30:00,44.96,45.01,44.81,44.96,20800.0,44.96,45.01,44.81,44.96,20800.0
2012-08-03 12:00:00,44.98,45.14,44.96,45.14,34200.0,44.98,45.14,44.96,45.14,34200.0
2012-08-03 12:30:00,45.1,45.15,44.96,44.96,13600.0,45.1,45.15,44.96,44.96,13600.0
2012-08-03 13:00:00,44.98,45.12,44.91,44.97,21000.0,44.98,45.12,44.91,44.97,21000.0
2012-08-03 13:30:00,44.95,45.4,44.93,45.11,61000.0,44.95,45.4,44.93,45.11,61000.0
2012-08-03 14:00:00,45.13,45.27,45.02,45.04,30000.0,45.13,45.27,45.02,45.04,30000.0
2012-08-03 14:30:00,45.04,45.11,45.03,45.09,22000.0,45.04,45.11,45.03,45.09,22000.0
2012-08-03 15:00:00,45.09,45.1,44.98,45.06,24400.0,45.09,45.1,44.98,45.06,24400.0
2012-08-03 15:30:00,45.04,45.13,44.97,45.02,95400.0,45.04,45.13,44.97,45.02,95400.0
2012-08-06 09:30:00,44.97,45.25,44.96,45.1,22600.0,44.97,45.25,44.96,45.1,22600.0
2012-08-06 10:00:00,45.07,45.26,45.0,45.04,17800.0,45.07,45.26,45.0,45.04,17800.0
2012-08-06 10:30:00,45.08,45.13,44.99,45.02,33000.0,45.08,45.13,44.99,45.02,33000.0
2012-08-06 11:00:00,45.05,45.17,45.0,45.05,33800.0,45.05,45.17,45.0,45.05,33800.0
2012-08-06 11:30:00,45.04,45.07,45.0,45.0,22800.0,45.04,45.07,45.0,45.0,22800.0
2012-08-06 12:00:00,45.01,45.06,45.0,45.02,24600.0,45.01,45.06,45.0,45.02,24600.0
2012-08-06 12:30:00,45.04,45.13,45.01,45.06,18000.0,45.04,45.13,45.01,45.06,18000.0
2012-08-06 13:00:00,45.02,45.13,45.01,45.02,17000.0,45.02,45.13,45.01,45.02,17000.0
2012-08-06 13:30:00,45.04,45.1,45.0,45.05,38000.0,45.04,45.1,45.0,45.05,38000.0
2012-08-06 14:00:00,45.05,45.08,45.0,45.05,53600.0,45.05,45.08,45.0,45.05,53600.0
2012-08-06 14:30:00,45.02,45.06,45.0,45.01,32600.0,45.02,45.06,45.0,45.01,32600.0
2012-08-06 15:00:00,45.02,45.05,44.99,45.04,94800.0,45.02,45.05,44.99,45.04,94800.0
2012-08-06 15:30:00,45.02,45.05,44.8,44.88,106200.0,45.02,45.05,44.8,44.88,106200.0
2012-08-07 09:30:00,45.11,45.47,44.85,45.4,20400.0,45.11,45.47,44.85,45.4,20400.0
2012-08-07 10:00:00,45.4,45.4,45.08,45.1,29600.0,45.4,45.4,45.08,45.1,29600.0
2012-08-07 10:30:00,45.1,45.21,45.0,45.02,43600.0,45.1,45.21,45.0,45.02,43600.0
2012-08-07 11:00:00,45.06,45.08,44.94,45.0,23200.0,45.06,45.08,44.94,45.0,23200.0
2012-08-07 11:30:00,45.0,45.05,44.98,44.99,35400.0,45.0,45.05,44.98,44.99,35400.0
2012-08-07 12:00:00,45.0,45.04,44.98,45.0,28800.0,45.0,45.04,44.98,45.0,28800.0
2012-08-07 12:30:00,45.0,45.04,44.97,45.02,27400.0,45.0,45.04,44.97,45.02,27400.0
2012-08-07 13:00:00,44.99,45.0,44.96,44.98,9000.0,44.99,45.0,44.96,44.98,9000.0
2012-08-07 13:30:00,44.99,45.01,44.96,44.98,65600.0,44.99,45.01,44.96,44.98,65600.0
2012-08-07 14:00:00,44.98,44.98,44.7,44.8,33400.0,44.98,44.98,44.7,44.8,33400.0
2012-08-07 14:30:00,44.77,44.88,44.77,44.81,49200.0,44.77,44.88,44.77,44.81,49200.0
2012-08-07 15:00:00,44.79,44.88,44.66,44.7,52600.0,44.79,44.88,44.66,44.7,52600.0
2012-08-07 15:30:00,44.7,44.75,44.52,44.62,99200.0,44.7,44.75,44.52,44.62,99200.0
2012-08-08 09:30:00,44.37,44.65,44.02,44.2,77800.0,44.37,44.65,44.02,44.2,77800.0
2012-08-08 10:00:00,44.24,44.58,44.21,44.51,93600.0,44.24,44.58,44.21,44.51,93600.0
2012-08-08 10:30:00,44.48,44.79,44.41,44.54,224000.0,44.48,44.79,44.41,44.54,224000.0
2012-08-08 11:00:00,44.55,44.65,44.47,44.6,40600.0,44.55,44.65,44.47,44.6,40600.0
2012-08-08 11:30:00,44.6,44.63,44.48,44.52,83400.0,44.6,44.63,44.48,44.52,83400.0
2012-08-08 12:00:00,44.49,44.62,44.49,44.56,50000.0,44.49,44.62,44.49,44.56,50000.0
2012-08-08 12:30:00,44.56,44.61,44.51,44.58,27800.0,44.56,44.61,44.51,44.58,27800.0
2012-08-08 13:00:00,44.58,45.01,44.54,45.0,104800.0,44.58,45.01,44.54,45.0,104800.0
2012-08-08 13:30:00,45.0,45.07,44.91,44.99,163200.0,45.0,45.07,44.91,44.99,163200.0
2012-08-08 14:00:00,44.99,45.02,44.96,45.0,34400.0,44.99,45.02,44.96,45.0,34400.0
2012-08-08 14:30:00,45.01,45.01,44.89,44.95,115000.0,45.01,45.01,44.89,44.95,115000.0
2012-08-08 15:00:00,44.95,45.03,44.95,44.97,107000.0,44.95,45.03,44.95,44.97,107000.0
2012-08-08 15:30:00,44.96,45.05,44.9,44.97,183400.0,44.96,45.05,44.9,44.97,183400.0
2012-08-09 09:30:00,44.86,45.04,44.74,44.82,13800.0,44.86,45.04,44.74,44.82,13800.0
2012-08-09 10:00:00,44.85,44.93,44.68,44.76,21600.0,44.85,44.93,44.68,44.76,21600.0
2012-08-09 10:30:00,44.83,44.86,44.77,44.82,12400.0,44.83,44.86,44.77,44.82,12400.0
2012-08-09 11:00:00,44.82,44.88,44.77,44.82,19000.0,44.82,44.88,44.77,44.82,19000.0
2012-08-09 11:30:00,44.8,44.89,44.4,44.48,41600.0,44.8,44.89,44.4,44.48,41600.0
2012-08-09 12:00:00,44.49,44.64,44.46,44.62,19800.0,44.49,44.64,44.46,44.62,19800.0
2012-08-09 12:30:00,44.62,44.63,44.51,44.59,18000.0,44.62,44.63,44.51,44.59,18000.0
2012-08-09 13:00:00,44.64,44.64,44.48,44.54,16400.0,44.64,44.64,44.48,44.54,16400.0
2012-08-09 13:30:00,44.54,44.63,44.45,44.59,89800.0,44.54,44.63,44.45,44.59,89800.0
2012-08-09 14:00:00,44.63,44.88,44.62,44.88,41600.0,44.63,44.88,44.62,44.88,41600.0
2012-08-09 14:30:00,44.89,44.89,44.85,44.87,36000.0,44.89,44.89,44.85,44.87,36000.0
2012-08-09 15:00:00,44.88,44.96,44.85,44.91,65200.0,44.88,44.96,44.85,44.91,65200.0
2012-08-09 15:30:00,44.91,44.99,44.68,44.83,98200.0,44.91,44.99,44.68,44.83,98200.0
2012-08-10 09:30:00,45.17,46.3,45.15,45.88,138600.0,45.17,46.3,45.15,45.88,138600.0
2012-08-10 10:00:00,45.89,46.23,45.76,45.89,132400.0,45.89,46.23,45.76,45.89,132400.0
2012-08-10 10:30:00,45.93,45.96,45.82,45.94,34800.0,45.93,45.96,45.82,45.94,34800.0
2012-08-10 11:00:00,45.95,46.01,45.85,45.92,29600.0,45.95,46.01,45.85,45.92,29600.0
2012-08-10 11:30:00,45.91,46.0,45.87,45.98,31000.0,45.91,46.0,45.87,45.98,31000.0
2012-08-10 12:00:00,45.97,45.99,45.88,45.99,25400.0,45.97,45.99,45.88,45.99,25400.0
2012-08-10 12:30:00,45.98,46.1,45.98,46.1,28600.0,45.98,46.1,45.98,46.1,28600.0
2012-08-10 13:00:00,46.08,46.22,46.02,46.2,48000.0,46.08,46.22,46.02,46.2,48000.0
2012-08-10 13:30:00,46.21,46.3,46.15,46.2,52400.0,46.21,46.3,46.15,46.2,52400.0
2012-08-10 14:00:00,46.19,46.22,46.14,46.21,42600.0,46.19,46.22,46.14,46.21,42600.0
2012-08-10 14:30:00,46.2,46.22,46.16,46.21,35000.0,46.2,46.22,46.16,46.21,35000.0
2012-08-10 15:00:00,46.2,46.26,46.17,46.2,83600.0,46.2,46.26,46.17,46.2,83600.0
2012-08-10 15:30:00,46.2,46.31,46.06,46.3,200200.0,46.2,46.31,46.06,46.3,200200.0
2012-08-13 09:30:00,46.03,46.22,45.82,45.94,36800.0,46.03,46.22,45.82,45.94,36800.0
2012-08-13 10:00:00,45.97,46.1,45.67,45.68,28400.0,45.97,46.1,45.67,45.68,28400.0
2012-08-13 10:30:00,45.71,45.8,45.62,45.68,31800.0,45.71,45.8,45.62,45.68,31800.0
2012-08-13 11:00:00,45.69,45.73,45.44,45.5,73400.0,45.69,45.73,45.44,45.5,73400.0
2012-08-13 11:30:00,45.49,45.49,45.35,45.35,15800.0,45.49,45.49,45.35,45.35,15800.0
2012-08-13 12:00:00,45.35,45.4,45.22,45.27,24400.0,45.35,45.4,45.22,45.27,24400.0
2012-08-13 12:30:00,45.27,45.35,45.27,45.35,11000.0,45.27,45.35,45.27,45.35,11000.0
2012-08-13 13:00:00,45.35,45.46,45.34,45.42,18800.0,45.35,45.46,45.34,45.42,18800.0
2012-08-13 13:30:00,45.4,45.54,45.4,45.48,46800.0,45.4,45.54,45.4,45.48,46800.0
2012-08-13 14:00:00,45.48,45.52,45.35,45.44,81800.0,45.48,45.52,45.35,45.44,81800.0
2012-08-13 14:30:00,45.45,45.69,45.41,45.65,15800.0,45.45,45.69,45.41,45.65,15800.0
2012-08-13 15:00:00,45.64,45.64,45.49,45.54,23400.0,45.64,45.64,45.49,45.54,23400.0
2012-08-13 15:30:00,45.53,45.63,45.52,45.63,55800.0,45.53,45.63,45.52,45.63,55800.0
2012-08-14 09:30:00,45.71,45.92,45.51,45.64,19800.0,45.71,45.92,45.51,45.64,19800.0
2012-08-14 10:00:00,45.63,45.76,45.59,45.63,9000.0,45.63,45.76,45.59,45.63,9000.0
2012-08-14 10:30:00,45.65,45.79,45.62,45.75,34600.0,45.65,45.79,45.62,45.75,34600.0
2012-08-14 11:00:00,45.76,45.93,45.76,45.88,8800.0,45.76,45.93,45.76,45.88,8800.0
2012-08-14 11:30:00,45.92,45.95,45.85,45.93,8600.0,45.92,45.95,45.85,45.93,8600.0
2012-08-14 12:00:00,45.95,45.97,45.89,45.89,8600.0,45.95,45.97,45.89,45.89,8600.0
2012-08-14 12:30:00,45.9,45.96,45.79,45.86,22200.0,45.9,45.96,45.79,45.86,22200.0
2012-08-14 13:00:00,45.86,45.86,45.71,45.74,9800.0,45.86,45.86,45.71,45.74,9800.0
2012-08-14 13:30:00,45.73,45.77,45.7,45.74,8400.0,45.73,45.77,45.7,45.74,8400.0
2012-08-14 14:00:00,45.77,45.77,45.69,45.77,6600.0,45.77,45.77,45.69,45.77,6600.0
2012-08-14 14:30:00,45.76,45.8,45.7,45.78,6800.0,45.76,45.8,45.7,45.78,6800.0
2012-08-14 15:00:00,45.77,45.79,45.68,45.77,76800.0,45.77,45.79,45.68,45.77,76800.0
2012-08-14 15:30:00,45.75,45.77,45.6,45.72,30800.0,45.75,45.77,45.6,45.72,30800.0
2012-08-15 09:30:00,45.67,46.32,45.49,46.23,24800.0,45.67,46.32,45.49,46.23,24800.0
2012-08-15 10:00:00,46.28,46.42,46.19,46.27,18400.0,46.28,46.42,46.19,46.27,18400.0
2012-08-15 10:30:00,46.27,46.4,46.13,46.4,12600.0,46.27,46.4,46.13,46.4,12600.0
2012-08-15 11:00:00,46.41,46.42,46.27,46.3,13200.0,46.41,46.42,46.27,46.3,13200.0
2012-08-15 11:30:00,46.3,46.33,46.26,46.31,5200.0,46.3,46.33,46.26,46.31,5200.0
2012-08-15 12:00:00,46.33,46.37,46.3,46.33,5200.0,46.33,46.37,46.3,46.33,5200.0
2012-08-15 12:30:00,46.33,46.41,46.32,46.37,49400.0,46.33,46.41,46.32,46.37,49400.0
2012-08-15 13:00:00,46.37,46.38,46.32,46.37,30000.0,46.37,46.38,46.32,46.37,30000.0
2012-08-15 13:30:00,46.37,46.38,46.3,46.33,6200.0,46.37,46.38,46.3,46.33,6200.0
2012-08-15 14:00:00,46.31,46.36,46.24,46.34,10600.0,46.31,46.36,46.24,46.34,10600.0
2012-08-15 14:30:00,46.34,46.44,46.32,46.41,13200.0,46.34,46.44,46.32,46.41,13200.0
2012-08-15 15:00:00,46.39,46.47,46.37,46.41,31000.0,46.39,46.47,46.37,46.41,31000.0
2012-08-15 15:30:00,46.41,46.47,46.32,46.41,43400.0,46.41,46.47,46.32,46.41,43400.0
2012-08-16 09:30:00,46.57,46.63,46.36,46.47,21800.0,46.57,46.63,46.36,46.47,21800.0
2012-08-16 10:00:00,46.46,46.56,46.38,46.56,25000.0,46.46,46.56,46.38,46.56,25000.0
2012-08-16 10:30:00,46.59,46.68,46.57,46.65,27600.0,46.59,46.68,46.57,46.65,27600.0
2012-08-16 11:00:00,46.66,46.7,46.6,46.7,11200.0,46.66,46.7,46.6,46.7,11200.0
2012-08-16 11:30:00,46.69,46.84,46.69,46.81,12000.0,46.69,46.84,46.69,46.81,12000.0
2012-08-16 12:00:00,46.83,46.84,46.74,46.79,14200.0,46.83,46.84,46.74,46.79,14200.0
2012-08-16 12:30:00,46.77,46.85,46.73,46.81,60200.0,46.77,46.85,46.73,46.81,60200.0
2012-08-16 13:00:00,46.77,46.82,46.75,46.77,71200.0,46.77,46.82,46.75,46.77,71200.0
2012-08-16 13:30:00,46.77,46.79,46.67,46.76,21800.0,46.77,46.79,46.67,46.76,21800.0
2012-08-16 14:00:00,46.75,46.88,46.74,46.87,99400.0,46.75,46.88,46.74,46.87,99400.0
2012-08-16 14:30:00,46.88,46.99,46.87,46.99,61800.0,46.88,46.99,46.87,46.99,61800.0
2012-08-16 15:00:00,46.99,47.0,46.93,46.96,23800.0,46.99,47.0,46.93,46.96,23800.0
2012-08-16 15:30:00,46.96,46.97,46.77,46.91,60800.0,46.96,46.97,46.77,46.91,60800.0
2012-08-17 09:30:00,47.0,47.0,46.66,46.93,22600.0,47.0,47.0,46.66,46.93,22600.0
2012-08-17 10:00:00,46.92,47.22,46.89,47.21,135800.0,46.92,47.22,46.89,47.21,135800.0
2012-08-17 10:30:00,47.19,47.24,47.07,47.23,36800.0,47.19,47.24,47.07,47.23,36800.0
2012-08-17 11:00:00,47.23,47.24,47.13,47.24,12400.0,47.23,47.24,47.13,47.24,12400.0
2012-08-17 11:30:00,47.19,47.39,47.18,47.37,16600.0,47.19,47.39,47.18,47.37,16600.0
2012-08-17 12:00:00,47.35,47.45,47.27,47.41,11200.0,47.35,47.45,47.27,47.41,11200.0
2012-08-17 12:30:00,47.41,47.44,47.35,47.38,14400.0,47.41,47.44,47.35,47.38,14400.0
2012-08-17 13:00:00,47.38,47.38,47.19,47.2,59400.0,47.38,47.38,47.19,47.2,59400.0
2012-08-17 13:30:00,47.19,47.29,47.13,47.13,34600.0,47.19,47.29,47.13,47.13,34600.0
2012-08-17 14:00:00,47.13,47.16,47.04,47.12,75400.0,47.13,47.16,47.04,47.12,75400.0
2012-08-17 14:30:00,47.11,47.19,47.1,47.16,15400.0,47.11,47.19,47.1,47.16,15400.0
2012-08-17 15:00:00,47.16,47.2,47.12,47.14,14600.0,47.16,47.2,47.12,47.14,14600.0
2012-08-17 15:30:00,47.15,47.21,47.11,47.18,38800.0,47.15,47.21,47.11,47.18,38800.0
2012-08-20 09:30:00,46.9,47.13,46.9,46.98,18000.0,46.9,47.13,46.9,46.98,18000.0
2012-08-20 10:00:00,46.93,47.11,46.85,47.1,91400.0,46.93,47.11,46.85,47.1,91400.0
2012-08-20 10:30:00,47.12,47.27,47.05,47.22,30800.0,47.12,47.27,47.05,47.22,30800.0
2012-08-20 11:00:00,47.26,47.27,46.98,46.98,10000.0,47.26,47.27,46.98,46.98,10000.0
2012-08-20 11:30:00,46.98,47.11,46.97,47.11,9200.0,46.98,47.11,46.97,47.11,9200.0
2012-08-20 12:00:00,47.06,47.1,47.0,47.0,6400.0,47.06,47.1,47.0,47.0,6400.0
2012-08-20 12:30:00,47.01,47.04,46.91,46.91,7800.0,47.01,47.04,46.91,46.91,7800.0
2012-08-20 13:00:00,46.94,47.03,46.94,47.0,4600.0,46.94,47.03,46.94,47.0,4600.0
2012-08-20 13:30:00,47.0,47.06,46.92,47.06,17200.0,47.0,47.06,46.92,47.06,17200.0
2012-08-20 14:00:00,47.06,47.18,47.01,47.1,66400.0,47.06,47.18,47.01,47.1,66400.0
2012-08-20 14:30:00,47.11,47.19,47.08,47.18,15600.0,47.11,47.19,47.08,47.18,15600.0
2012-08-20 15:00:00,47.17,47.2,47.04,47.1,16600.0,47.17,47.2,47.04,47.1,16600.0
2012-08-20 15:30:00,47.13,47.18,47.05,47.14,88600.0,47.13,47.18,47.05,47.14,88600.0
2012-08-21 09:30:00,47.12,47.46,46.94,47.43,15400.0,47.12,47.46,46.94,47.43,15400.0
2012-08-21 10:00:00,47.45,47.63,47.28,47.37,83200.0,47.45,47.63,47.28,47.37,83200.0
2012-08-21 10:30:00,47.42,47.43,47.27,47.35,51000.0,47.42,47.43,47.27,47.35,51000.0
2012-08-21 11:00:00,47.35,47.38,47.25,47.35,29400.0,47.35,47.38,47.25,47.35,29400.0
2012-08-21 11:30:00,47.35,47.35,47.08,47.12,36200.0,47.35,47.35,47.08,47.12,36200.0
2012-08-21 12:00:00,47.1,47.24,47.06,47.22,51800.0,47.1,47.24,47.06,47.22,51800.0
2012-08-21 12:30:00,47.23,47.25,47.13,47.13,49800.0,47.23,47.25,47.13,47.13,49800.0
2012-08-21 13:00:00,47.13,47.15,47.03,47.05,5800.0,47.13,47.15,47.03,47.05,5800.0
2012-08-21 13:30:00,47.05,47.07,46.93,47.07,13800.0,47.05,47.07,46.93,47.07,13800.0
2012-08-21 14:00:00,47.07,47.1,47.01,47.05,165200.0,47.07,47.1,47.01,47.05,165200.0
2012-08-21 14:30:00,47.07,47.1,46.96,47.08,23600.0,47.07,47.1,46.96,47.08,23600.0
2012-08-21 15:00:00,47.1,47.1,46.97,47.02,23000.0,47.1,47.1,46.97,47.02,23000.0
2012-08-21 15:30:00,47.05,47.13,46.93,46.98,44200.0,47.05,47.13,46.93,46.98,44200.0
2012-08-22 09:30:00,46.99,47.12,46.57,46.84,17200.0,46.99,47.12,46.57,46.84,17200.0
2012-08-22 10:00:00,46.85,46.88,46.67,46.84,23800.0,46.85,46.88,46.67,46.84,23800.0
2012-08-22 10:30:00,46.85,46.88,46.62,46.7,10400.0,46.85,46.88,46.62,46.7,10400.0
2012-08-22 11:00:00,46.69,46.85,46.66,46.83,11200.0,46.69,46.85,46.66,46.83,11200.0
2012-08-22 11:30:00,46.85,46.88,46.74,46.8,17400.0,46.85,46.88,46.74,46.8,17400.0
2012-08-22 12:00:00,46.85,46.88,46.77,46.81,9600.0,46.85,46.88,46.77,46.81,9600.0
2012-08-22 12:30:00,46.85,46.85,46.76,46.81,26000.0,46.85,46.85,46.76,46.81,26000.0
2012-08-22 13:00:00,46.81,46.85,46.76,46.83,38800.0,46.81,46.85,46.76,46.83,38800.0
2012-08-22 13:30:00,46.83,46.85,46.8,46.81,12000.0,46.83,46.85,46.8,46.81,12000.0
2012-08-22 14:00:00,46.82,46.99,46.77,46.85,17000.0,46.82,46.99,46.77,46.85,17000.0
2012-08-22 14:30:00,46.85,46.96,46.81,46.9,15200.0,46.85,46.96,46.81,46.9,15200.0
2012-08-22 15:00:00,46.9,46.95,46.69,46.69,32800.0,46.9,46.95,46.69,46.69,32800.0
2012-08-22 15:30:00,46.69,46.79,46.65,46.65,52200.0,46.69,46.79,46.65,46.65,52200.0
2012-08-23 09:30:00,46.55,46.77,46.38,46.58,20600.0,46.55,46.77,46.38,46.58,20600.0
2012-08-23 10:00:00,46.57,46.71,46.52,46.71,42600.0,46.57,46.71,46.52,46.71,42600.0
2012-08-23 10:30:00,46.68,46.98,46.65,46.81,71000.0,46.68,46.98,46.65,46.81,71000.0
2012-08-23 11:00:00,46.83,46.91,46.75,46.75,14200.0,46.83,46.91,46.75,46.75,14200.0
2012-08-23 11:30:00,46.81,46.86,46.75,46.83,7000.0,46.81,46.86,46.75,46.83,7000.0
2012-08-23 12:00:00,46.88,46.88,46.79,46.84,37800.0,46.88,46.88,46.79,46.84,37800.0
2012-08-23 12:30:00,46.88,46.94,46.74,46.88,42400.0,46.88,46.94,46.74,46.88,42400.0
2012-08-23 13:00:00,46.79,46.95,46.79,46.82,16800.0,46.79,46.95,46.79,46.82,16800.0
2012-08-23 13:30:00,46.82,46.95,46.82,46.91,9600.0,46.82,46.95,46.82,46.91,9600.0
2012-08-23 14:00:00,46.91,46.98,46.82,46.95,34200.0,46.91,46.98,46.82,46.95,34200.0
2012-08-23 14:30:00,46.91,47.07,46.91,46.99,11400.0,46.91,47.07,46.91,46.99,11400.0
2012-08-23 15:00:00,46.99,47.13,46.91,46.95,18800.0,46.99,47.13,46.91,46.95,18800.0
2012-08-23 15:30:00,46.96,47.02,46.91,47.0,45600.0,46.96,47.02,46.91,47.0,45600.0
2012-08-24 09:30:00,46.92,47.25,46.92,47.21,13800.0,46.92,47.25,46.92,47.21,13800.0
2012-08-24 10:00:00,47.13,47.27,47.13,47.24,11000.0,47.13,47.27,47.13,47.24,11000.0
2012-08-24 10:30:00,47.22,47.4,47.22,47.39,31400.0,47.22,47.4,47.22,47.39,31400.0
2012-08-24 11:00:00,47.35,47.43,47.24,47.34,14200.0,47.35,47.43,47.24,47.34,14200.0
2012-08-24 11:30:00,47.33,47.39,47.1,47.1,9200.0,47.33,47.39,47.1,47.1,9200.0
2012-08-24 12:00:00,47.1,47.12,47.05,47.12,6400.0,47.1,47.12,47.05,47.12,6400.0
2012-08-24 12:30:00,47.12,47.12,47.03,47.08,7200.0,47.12,47.12,47.03,47.08,7200.0
2012-08-24 13:00:00,47.08,47.1,46.96,46.96,36800.0,47.08,47.1,46.96,46.96,36800.0
2012-08-24 13:30:00,46.99,47.12,46.97,47.02,14200.0,46.99,47.12,46.97,47.02,14200.0
2012-08-24 14:00:00,47.01,47.01,46.97,46.98,8200.0,47.01,47.01,46.97,46.98,8200.0
2012-08-24 14:30:00,47.01,47.05,46.95,46.99,20400.0,47.01,47.05,46.95,46.99,20400.0
2012-08-24 15:00:00,47.0,47.13,46.98,47.09,18400.0,47.0,47.13,46.98,47.09,18400.0
2012-08-24 15:30:00,47.09,47.19,46.97,47.0,43200.0,47.09,47.19,46.97,47.0,43200.0
2012-08-27 09:30:00,47.23,47.27,47.01,47.16,20800.0,47.23,47.27,47.01,47.16,20800.0
2012-08-27 10:00:00,47.12,47.26,47.11,47.16,10000.0,47.12,47.26,47.11,47.16,10000.0
2012-08-27 10:30:00,47.17,47.33,47.17,47.22,5800.0,47.17,47.33,47.17,47.22,5800.0
2012-08-27 11:00:00,47.27,47.56,47.27,47.56,17000.0,47.27,47.56,47.27,47.56,17000.0
2012-08-27 11:30:00,47.54,47.66,47.52,47.66,28400.0,47.54,47.66,47.52,47.66,28400.0
2012-08-27 12:00:00,47.63,47.73,47.27,47.33,188200.0,47.63,47.73,47.27,47.33,188200.0
2012-08-27 12:30:00,47.34,47.34,47.27,47.34,6600.0,47.34,47.34,47.27,47.34,6600.0
2012-08-27 13:00:00,47.32,47.36,47.27,47.36,7400.0,47.32,47.36,47.27,47.36,7400.0
2012-08-27 13:30:00,47.35,47.4,47.23,47.25,29600.0,47.35,47.4,47.23,47.25,29600.0
2012-08-27 14:00:00,47.27,47.29,47.2,47.25,34400.0,47.27,47.29,47.2,47.25,34400.0
2012-08-27 14:30:00,47.23,47.47,47.22,47.35,121400.0,47.23,47.47,47.22,47.35,121400.0
2012-08-27 15:00:00,47.35,47.36,47.21,47.3,42600.0,47.35,47.36,47.21,47.3,42600.0
2012-08-27 15:30:00,47.3,47.32,47.0,47.05,84000.0,47.3,47.32,47.0,47.05,84000.0
2012-08-28 09:30:00,46.85,47.17,46.85,47.06,31000.0,46.85,47.17,46.85,47.06,31000.0
2012-08-28 10:00:00,47.02,47.5,46.97,47.43,23200.0,47.02,47.5,46.97,47.43,23200.0
2012-08-28 10:30:00,47.44,47.55,47.37,47.37,26000.0,47.44,47.55,47.37,47.37,26000.0
2012-08-28 11:00:00,47.37,47.45,47.22,47.43,16600.0,47.37,47.45,47.22,47.43,16600.0
2012-08-28 11:30:00,47.44,47.49,47.29,47.47,56400.0,47.44,47.49,47.29,47.47,56400.0
2012-08-28 12:00:00,47.45,47.65,47.44,47.58,23200.0,47.45,47.65,47.44,47.58,23200.0
2012-08-28 12:30:00,47.55,47.65,47.54,47.63,20600.0,47.55,47.65,47.54,47.63,20600.0
2012-08-28 13:00:00,47.63,47.65,47.58,47.6,16800.0,47.63,47.65,47.58,47.6,16800.0
2012-08-28 13:30:00,47.6,47.64,47.59,47.63,12000.0,47.6,47.64,47.59,47.63,12000.0
2012-08-28 14:00:00,47.63,47.67,47.54,47.63,21400.0,47.63,47.67,47.54,47.63,21400.0
2012-08-28 14:30:00,47.64,47.66,47.59,47.63,23000.0,47.64,47.66,47.59,47.63,23000.0
2012-08-28 15:00:00,47.65,47.66,47.56,47.58,20200.0,47.65,47.66,47.56,47.58,20200.0
2012-08-28 15:30:00,47.59,47.6,47.5,47.56,85400.0,47.59,47.6,47.5,47.56,85400.0
2012-08-29 09:30:00,47.49,47.76,47.24,47.55,41400.0,47.49,47.76,47.24,47.55,41400.0
2012-08-29 10:00:00,47.6,47.8,47.56,47.63,36600.0,47.6,47.8,47.56,47.63,36600.0
2012-08-29 10:30:00,47.63,47.72,47.55,47.59,36800.0,47.63,47.72,47.55,47.59,36800.0
2012-08-29 11:00:00,47.6,47.67,47.59,47.63,21200.0,47.6,47.67,47.59,47.63,21200.0
2012-08-29 11:30:00,47.67,47.85,47.63,47.71,20400.0,47.67,47.85,47.63,47.71,20400.0
2012-08-29 12:00:00,47.75,47.8,47.73,47.79,15800.0,47.75,47.8,47.73,47.79,15800.0
2012-08-29 12:30:00,47.79,47.79,47.72,47.72,14000.0,47.79,47.79,47.72,47.72,14000.0
2012-08-29 13:00:00,47.72,47.83,47.69,47.8,31800.0,47.72,47.83,47.69,47.8,31800.0
2012-08-29 13:30:00,47.8,47.84,47.77,47.8,32400.0,47.8,47.84,47.77,47.8,32400.0
2012-08-29 14:00:00,47.81,47.81,47.74,47.79,14400.0,47.81,47.81,47.74,47.79,14400.0
2012-08-29 14:30:00,47.79,47.82,47.67,47.71,28400.0,47.79,47.82,47.67,47.71,28400.0
2012-08-29 15:00:00,47.74,47.74,47.52,47.55,46200.0,47.74,47.74,47.52,47.55,46200.0
2012-08-29 15:30:00,47.52,47.56,47.38,47.44,78200.0,47.52,47.56,47.38,47.44,78200.0
2012-08-30 09:30:00,47.1,47.19,46.88,46.97,39600.0,47.1,47.19,46.88,46.97,39600.0
2012-08-30 10:00:00,47.01,47.21,46.99,47.13,21000.0,47.01,47.21,46.99,47.13,21000.0
2012-08-30 10:30:00,47.13,47.27,47.1,47.1,13600.0,47.13,47.27,47.1,47.1,13600.0
2012-08-30 11:00:00,47.14,47.46,47.14,47.43,23000.0,47.14,47.46,47.14,47.43,23000.0
2012-08-30 11:30:00,47.44,47.45,47.31,47.31,20600.0,47.44,47.45,47.31,47.31,20600.0
2012-08-30 12:00:00,47.3,47.3,47.15,47.17,9800.0,47.3,47.3,47.15,47.17,9800.0
2012-08-30 12:30:00,47.13,47.29,47.13,47.29,14000.0,47.13,47.29,47.13,47.29,14000.0
2012-08-30 13:00:00,47.29,47.29,47.23,47.24,8000.0,47.29,47.29,47.23,47.24,8000.0
2012-08-30 13:30:00,47.24,47.35,47.24,47.35,81200.0,47.24,47.35,47.24,47.35,81200.0
2012-08-30 14:00:00,47.35,47.47,47.32,47.44,11800.0,47.35,47.47,47.32,47.44,11800.0
2012-08-30 14:30:00,47.43,47.45,47.4,47.42,15000.0,47.43,47.45,47.4,47.42,15000.0
2012-08-30 15:00:00,47.46,47.49,47.42,47.48,21400.0,47.46,47.49,47.42,47.48,21400.0
2012-08-30 15:30:00,47.48,47.48,47.28,47.28,44600.0,47.48,47.48,47.28,47.28,44600.0
2012-08-31 09:30:00,47.7,47.74,47.41,47.44,19000.0,47.7,47.74,47.41,47.44,19000.0
2012-08-31 10:00:00,47.48,47.74,47.12,47.62,39800.0,47.48,47.74,47.12,47.62,39800.0
2012-08-31 10:30:00,47.55,47.74,47.48,47.74,15200.0,47.55,47.74,47.48,47.74,15200.0
2012-08-31 11:00:00,47.8,47.91,47.66,47.66,9800.0,47.8,47.91,47.66,47.66,9800.0
2012-08-31 11:30:00,47.64,47.69,47.53,47.53,11800.0,47.64,47.69,47.53,47.53,11800.0
2012-08-31 12:00:00,47.56,47.56,47.24,47.37,10400.0,47.56,47.56,47.24,47.37,10400.0
2012-08-31 12:30:00,47.35,47.49,47.35,47.49,7800.0,47.35,47.49,47.35,47.49,7800.0
2012-08-31 13:00:00,47.49,47.53,47.3,47.42,19200.0,47.49,47.53,47.3,47.42,19200.0
2012-08-31 13:30:00,47.43,47.62,47.4,47.5,21600.0,47.43,47.62,47.4,47.5,21600.0
2012-08-31 14:00:00,47.49,47.58,47.48,47.53,26400.0,47.49,47.58,47.48,47.53,26400.0
2012-08-31 14:30:00,47.57,47.6,47.46,47.49,17000.0,47.57,47.6,47.46,47.49,17000.0
2012-08-31 15:00:00,47.49,47.53,47.36,47.52,31800.0,47.49,47.53,47.36,47.52,31800.0
2012-08-31 15:30:00,47.53,47.6,47.48,47.52,40400.0,47.53,47.6,47.48,47.52,40400.0
2012-09-04 09:30:00,47.63,47.98,47.33,47.8,68400.0,47.63,47.98,47.33,47.8,68400.0
2012-09-04 10:00:00,47.76,47.94,47.58,47.6,15800.0,47.76,47.94,47.58,47.6,15800.0
2012-09-04 10:30:00,47.6,47.64,47.48,47.48,11800.0,47.6,47.64,47.48,47.48,11800.0
2012-09-04 11:00:00,47.49,47.62,47.48,47.62,6400.0,47.49,47.62,47.48,47.62,6400.0
2012-09-04 11:30:00,47.62,47.8,47.6,47.8,12600.0,47.62,47.8,47.6,47.8,12600.0
2012-09-04 12:00:00,47.76,47.82,47.68,47.71,53000.0,47.76,47.82,47.68,47.71,53000.0
2012-09-04 12:30:00,47.69,48.07,47.65,48.07,87000.0,47.69,48.07,47.65,48.07,87000.0
2012-09-04 13:00:00,48.07,48.08,47.97,48.02,9600.0,48.07,48.08,47.97,48.02,9600.0
2012-09-04 13:30:00,48.07,48.17,47.99,48.07,18400.0,48.07,48.17,47.99,48.07,18400.0
2012-09-04 14:00:00,48.06,48.42,48.04,48.33,76400.0,48.06,48.42,48.04,48.33,76400.0
2012-09-04 14:30:00,48.35,48.5,48.32,48.38,32400.0,48.35,48.5,48.32,48.38,32400.0
2012-09-04 15:00:00,48.39,48.46,48.35,48.45,38000.0,48.39,48.46,48.35,48.45,38000.0
2012-09-04 15:30:00,48.45,48.46,48.31,48.36,63600.0,48.45,48.46,48.31,48.36,63600.0
2012-09-05 09:30:00,48.3,48.79,48.04,48.23,32400.0,48.3,48.79,48.04,48.23,32400.0
2012-09-05 10:00:00,48.24,48.3,48.06,48.27,28400.0,48.24,48.3,48.06,48.27,28400.0
2012-09-05 10:30:00,48.27,48.32,48.15,48.22,21600.0,48.27,48.32,48.15,48.22,21600.0
2012-09-05 11:00:00,48.2,48.42,48.19,48.27,28000.0,48.2,48.42,48.19,48.27,28000.0
2012-09-05 11:30:00,48.35,48.49,48.29,48.29,28400.0,48.35,48.49,48.29,48.29,28400.0
2012-09-05 12:00:00,48.29,48.49,48.22,48.43,31800.0,48.29,48.49,48.22,48.43,31800.0
2012-09-05 12:30:00,48.43,48.43,48.33,48.38,18600.0,48.43,48.43,48.33,48.38,18600.0
2012-09-05 13:00:00,48.37,48.54,48.26,48.45,67400.0,48.37,48.54,48.26,48.45,67400.0
2012-09-05 13:30:00,48.43,48.5,48.39,48.49,70200.0,48.43,48.5,48.39,48.49,70200.0
2012-09-05 14:00:00,48.5,48.6,48.46,48.6,107000.0,48.5,48.6,48.46,48.6,107000.0
2012-09-05 14:30:00,48.6,48.65,48.56,48.57,50800.0,48.6,48.65,48.56,48.57,50800.0
2012-09-05 15:00:00,48.57,48.59,48.48,48.58,76800.0,48.57,48.59,48.48,48.58,76800.0
2012-09-05 15:30:00,48.56,48.57,48.46,48.46,149000.0,48.56,48.57,48.46,48.46,149000.0
2012-09-06 09:30:00,48.76,48.98,48.48,48.69,36400.0,48.76,48.98,48.48,48.69,36400.0
2012-09-06 10:00:00,48.71,48.87,48.68,48.68,26600.0,48.71,48.87,48.68,48.68,26600.0
2012-09-06 10:30:00,48.66,48.85,48.66,48.79,29600.0,48.66,48.85,48.66,48.79,29600.0
2012-09-06 11:00:00,48.82,49.17,48.81,49.17,69800.0,48.82,49.17,48.81,49.17,69800.0
2012-09-06 11:30:00,49.17,49.45,49.15,49.38,63200.0,49.17,49.45,49.15,49.38,63200.0
2012-09-06 12:00:00,49.38,49.47,49.3,49.45,50200.0,49.38,49.47,49.3,49.45,50200.0
2012-09-06 12:30:00,49.45,49.47,49.37,49.39,26600.0,49.45,49.47,49.37,49.39,26600.0
2012-09-06 13:00:00,49.39,49.44,49.37,49.42,24200.0,49.39,49.44,49.37,49.42,24200.0
2012-09-06 13:30:00,49.42,49.65,49.42,49.56,33600.0,49.42,49.65,49.42,49.56,33600.0
2012-09-06 14:00:00,49.53,49.62,49.52,49.62,95000.0,49.53,49.62,49.52,49.62,95000.0
2012-09-06 14:30:00,49.6,49.68,49.56,49.67,86800.0,49.6,49.68,49.56,49.67,86800.0
2012-09-06 15:00:00,49.66,49.7,49.56,49.59,45200.0,49.66,49.7,49.56,49.59,45200.0
2012-09-06 15:30:00,49.6,49.66,49.36,49.39,117600.0,49.6,49.66,49.36,49.39,117600.0
2012-09-07 09:30:00,49.38,49.6,49.24,49.6,18000.0,49.38,49.6,49.24,49.6,18000.0
2012-09-07 10:00:00,49.65,49.76,49.57,49.73,33600.0,49.65,49.76,49.57,49.73,33600.0
2012-09-07 10:30:00,49.65,49.8,49.57,49.8,15400.0,49.65,49.8,49.57,49.8,15400.0
2012-09-07 11:00:00,49.72,49.8,49.58,49.58,46000.0,49.72,49.8,49.58,49.58,46000.0
2012-09-07 11:30:00,49.59,49.62,49.56,49.58,25600.0,49.59,49.62,49.56,49.58,25600.0
2012-09-07 12:00:00,49.56,49.6,49.52,49.52,28400.0,49.56,49.6,49.52,49.52,28400.0
2012-09-07 12:30:00,49.54,49.63,49.54,49.55,9600.0,49.54,49.63,49.54,49.55,9600.0
2012-09-07 13:00:00,49.57,49.67,49.52,49.54,49000.0,49.57,49.67,49.52,49.54,49000.0
2012-09-07 13:30:00,49.53,49.63,49.52,49.6,6600.0,49.53,49.63,49.52,49.6,6600.0
2012-09-07 14:00:00,49.6,49.63,49.54,49.56,16000.0,49.6,49.63,49.54,49.56,16000.0
2012-09-07 14:30:00,49.56,49.62,49.38,49.48,48800.0,49.56,49.62,49.38,49.48,48800.0
2012-09-07 15:00:00,49.49,49.5,49.31,49.33,35800.0,49.49,49.5,49.31,49.33,35800.0
2012-09-07 15:30:00,49.34,49.4,49.22,49.26,77200.0,49.34,49.4,49.22,49.26,77200.0
2012-09-10 09:30:00,48.84,49.49,48.84,49.49,29000.0,48.84,49.49,48.84,49.49,29000.0
2012-09-10 10:00:00,49.48,49.58,49.38,49.49,21000.0,49.48,49.58,49.38,49.49,21000.0
2012-09-10 10:30:00,49.52,49.52,49.37,49.41,15000.0,49.52,49.52,49.37,49.41,15000.0
2012-09-10 11:00:00,49.4,49.52,49.33,49.35,29800.0,49.4,49.52,49.33,49.35,29800.0
2012-09-10 11:30:00,49.36,49.38,49.29,49.33,18000.0,49.36,49.38,49.29,49.33,18000.0
2012-09-10 12:00:00,49.34,49.36,49.25,49.31,9600.0,49.34,49.36,49.25,49.31,9600.0
2012-09-10 12:30:00,49.3,49.33,49.24,49.31,9800.0,49.3,49.33,49.24,49.31,9800.0
2012-09-10 13:00:00,49.33,49.33,49.2,49.27,13600.0,49.33,49.33,49.2,49.27,13600.0
2012-09-10 13:30:00,49.27,49.33,49.22,49.26,12000.0,49.27,49.33,49.22,49.26,12000.0
2012-09-10 14:00:00,49.26,49.26,49.17,49.18,12600.0,49.26,49.26,49.17,49.18,12600.0
2012-09-10 14:30:00,49.18,49.29,49.16,49.27,14400.0,49.18,49.29,49.16,49.27,14400.0
2012-09-10 15:00:00,49.25,49.26,49.18,49.23,21800.0,49.25,49.26,49.18,49.23,21800.0
2012-09-10 15:30:00,49.21,49.24,49.12,49.12,53600.0,49.21,49.24,49.12,49.12,53600.0
2012-09-11 09:30:00,48.95,49.34,48.95,49.23,22600.0,48.95,49.34,48.95,49.23,22600.0
2012-09-11 10:00:00,49.3,49.33,49.17,49.17,17400.0,49.3,49.33,49.17,49.17,17400.0
2012-09-11 10:30:00,49.18,49.18,48.99,49.07,20200.0,49.18,49.18,48.99,49.07,20200.0
2012-09-11 11:00:00,49.09,49.28,49.07,49.22,18000.0,49.09,49.28,49.07,49.22,18000.0
2012-09-11 11:30:00,49.24,49.27,49.12,49.12,17200.0,49.24,49.27,49.12,49.12,17200.0
2012-09-11 12:00:00,49.12,49.12,49.04,49.1,13200.0,49.12,49.12,49.04,49.1,13200.0
2012-09-11 12:30:00,49.1,49.1,48.99,49.06,11200.0,49.1,49.1,48.99,49.06,11200.0
2012-09-11 13:00:00,49.06,49.13,48.85,48.85,20800.0,49.06,49.13,48.85,48.85,20800.0
2012-09-11 13:30:00,48.85,48.9,48.82,48.82,23000.0,48.85,48.9,48.82,48.82,23000.0
2012-09-11 14:00:00,48.82,48.88,48.8,48.85,23800.0,48.82,48.88,48.8,48.85,23800.0
2012-09-11 14:30:00,48.85,48.94,48.82,48.93,29800.0,48.85,48.94,48.82,48.93,29800.0
2012-09-11 15:00:00,48.93,48.97,48.85,48.91,43000.0,48.93,48.97,48.85,48.91,43000.0
2012-09-11 15:30:00,48.92,48.97,48.85,48.94,65600.0,48.92,48.97,48.85,48.94,65600.0
2012-09-12 09:30:00,49.12,49.13,48.82,49.1,17400.0,49.12,49.13,48.82,49.1,17400.0
2012-09-12 10:00:00,49.13,49.23,49.05,49.23,29400.0,49.13,49.23,49.05,49.23,29400.0
2012-09-12 10:30:00,49.2,49.3,49.2,49.28,16600.0,49.2,49.3,49.2,49.28,16600.0
2012-09-12 11:00:00,49.27,49.38,49.27,49.35,14000.0,49.27,49.38,49.27,49.35,14000.0
2012-09-12 11:30:00,49.36,49.41,49.33,49.35,12400.0,49.36,49.41,49.33,49.35,12400.0
2012-09-12 12:00:00,49.34,49.47,49.3,49.44,43800.0,49.34,49.47,49.3,49.44,43800.0
2012-09-12 12:30:00,49.44,49.48,49.43,49.46,5000.0,49.44,49.48,49.43,49.46,5000.0
2012-09-12 13:00:00,49.46,49.59,49.38,49.47,18800.0,49.46,49.59,49.38,49.47,18800.0
2012-09-12 13:30:00,49.47,49.54,49.47,49.51,11200.0,49.47,49.54,49.47,49.51,11200.0
2012-09-12 14:00:00,49.51,49.54,49.42,49.51,16000.0,49.51,49.54,49.42,49.51,16000.0
2012-09-12 14:30:00,49.51,49.52,49.35,49.5,29200.0,49.51,49.52,49.35,49.5,29200.0
2012-09-12 15:00:00,49.47,49.55,49.44,49.54,78200.0,49.47,49.55,49.44,49.54,78200.0
2012-09-12 15:30:00,49.54,49.62,49.47,49.6,74000.0,49.54,49.62,49.47,49.6,74000.0
2012-09-13 09:30:00,49.77,49.77,49.26,49.56,22800.0,49.77,49.77,49.26,49.56,22800.0
2012-09-13 10:00:00,49.56,49.6,49.45,49.49,12400.0,49.56,49.6,49.45,49.49,12400.0
2012-09-13 10:30:00,49.46,49.63,49.42,49.52,15800.0,49.46,49.63,49.42,49.52,15800.0
2012-09-13 11:00:00,49.52,49.59,49.45,49.56,24400.0,49.52,49.59,49.45,49.56,24400.0
2012-09-13 11:30:00,49.6,49.74,49.57,49.6,6800.0,49.6,49.74,49.57,49.6,6800.0
2012-09-13 12:00:00,49.6,49.65,49.56,49.6,21400.0,49.6,49.65,49.56,49.6,21400.0
2012-09-13 12:30:00,49.6,49.87,49.51,49.63,72600.0,49.6,49.87,49.51,49.63,72600.0
2012-09-13 13:00:00,49.63,49.65,49.56,49.63,56200.0,49.63,49.65,49.56,49.63,56200.0
2012-09-13 13:30:00,49.63,49.63,49.57,49.6,30000.0,49.63,49.63,49.57,49.6,30000.0
2012-09-13 14:00:00,49.58,49.76,49.58,49.76,52600.0,49.58,49.76,49.58,49.76,52600.0
2012-09-13 14:30:00,49.76,49.88,49.68,49.8,337600.0,49.76,49.88,49.68,49.8,337600.0
2012-09-13 15:00:00,49.82,49.85,49.73,49.75,84000.0,49.82,49.85,49.73,49.75,84000.0
2012-09-13 15:30:00,49.76,49.82,49.58,49.7,59200.0,49.76,49.82,49.58,49.7,59200.0
2012-09-14 09:30:00,49.73,49.77,49.48,49.63,23000.0,49.73,49.77,49.48,49.63,23000.0
2012-09-14 10:00:00,49.63,49.82,49.57,49.66,43800.0,49.63,49.82,49.57,49.66,43800.0
2012-09-14 10:30:00,49.72,49.75,49.45,49.49,45000.0,49.72,49.75,49.45,49.49,45000.0
2012-09-14 11:00:00,49.48,49.6,49.38,49.54,53000.0,49.48,49.6,49.38,49.54,53000.0
2012-09-14 11:30:00,49.53,49.6,49.52,49.56,25200.0,49.53,49.6,49.52,49.56,25200.0
2012-09-14 12:00:00,49.55,49.62,49.55,49.6,36400.0,49.55,49.62,49.55,49.6,36400.0
2012-09-14 12:30:00,49.6,49.6,49.52,49.52,19200.0,49.6,49.6,49.52,49.52,19200.0
2012-09-14 13:00:00,49.52,49.62,49.52,49.57,18400.0,49.52,49.62,49.52,49.57,18400.0
2012-09-14 13:30:00,49.6,49.88,49.6,49.88,23400.0,49.6,49.88,49.6,49.88,23400.0
2012-09-14 14:00:00,49.84,49.9,49.77,49.9,22800.0,49.84,49.9,49.77,49.9,22800.0
2012-09-14 14:30:00,49.87,49.95,49.85,49.93,18400.0,49.87,49.95,49.85,49.93,18400.0
2012-09-14 15:00:00,49.91,49.95,49.85,49.91,32400.0,49.91,49.95,49.85,49.91,32400.0
2012-09-14 15:30:00,49.88,50.0,49.86,50.0,77800.0,49.88,50.0,49.86,50.0,77800.0
2012-09-17 09:30:00,49.8,49.8,48.6,49.44,63600.0,49.8,49.8,48.6,49.44,63600.0
2012-09-17 10:00:00,49.41,49.54,49.41,49.48,27200.0,49.41,49.54,49.41,49.48,27200.0
2012-09-17 10:30:00,49.48,49.59,49.43,49.58,31000.0,49.48,49.59,49.43,49.58,31000.0
2012-09-17 11:00:00,49.58,49.63,49.45,49.54,49400.0,49.58,49.63,49.45,49.54,49400.0
2012-09-17 11:30:00,49.54,49.58,49.5,49.56,55200.0,49.54,49.58,49.5,49.56,55200.0
2012-09-17 12:00:00,49.56,49.58,49.33,49.33,32000.0,49.56,49.58,49.33,49.33,32000.0
2012-09-17 12:30:00,49.32,49.37,49.27,49.35,37400.0,49.32,49.37,49.27,49.35,37400.0
2012-09-17 13:00:00,49.34,49.35,49.31,49.35,14800.0,49.34,49.35,49.31,49.35,14800.0
2012-09-17 13:30:00,49.34,49.35,49.2,49.2,50000.0,49.34,49.35,49.2,49.2,50000.0
2012-09-17 14:00:00,49.2,49.2,48.97,48.98,77600.0,49.2,49.2,48.97,48.98,77600.0
2012-09-17 14:30:00,48.98,49.04,48.91,48.93,159600.0,48.98,49.04,48.91,48.93,159600.0
2012-09-17 15:00:00,48.93,48.97,48.9,48.9,74800.0,48.93,48.97,48.9,48.9,74800.0
2012-09-17 15:30:00,48.89,48.89,48.48,48.74,264400.0,48.89,48.89,48.48,48.74,264400.0
2012-09-18 09:30:00,48.78,48.78,48.45,48.57,62400.0,48.78,48.78,48.45,48.57,62400.0
2012-09-18 10:00:00,48.61,48.66,48.56,48.6,52800.0,48.61,48.66,48.56,48.6,52800.0
2012-09-18 10:30:00,48.62,48.87,48.57,48.66,38000.0,48.62,48.87,48.57,48.66,38000.0
2012-09-18 11:00:00,48.65,48.69,48.62,48.65,49400.0,48.65,48.69,48.62,48.65,49400.0
2012-09-18 11:30:00,48.63,48.81,48.59,48.73,59200.0,48.63,48.81,48.59,48.73,59200.0
2012-09-18 12:00:00,48.71,48.86,48.7,48.73,48600.0,48.71,48.86,48.7,48.73,48600.0
2012-09-18 12:30:00,48.72,48.92,48.72,48.87,58800.0,48.72,48.92,48.72,48.87,58800.0
2012-09-18 13:00:00,48.9,48.99,48.79,48.79,50800.0,48.9,48.99,48.79,48.79,50800.0
2012-09-18 13:30:00,48.79,48.97,48.77,48.83,25600.0,48.79,48.97,48.77,48.83,25600.0
2012-09-18 14:00:00,48.84,48.97,48.84,48.95,17400.0,48.84,48.97,48.84,48.95,17400.0
2012-09-18 14:30:00,48.98,49.05,48.86,48.87,23600.0,48.98,49.05,48.86,48.87,23600.0
2012-09-18 15:00:00,48.9,48.93,48.85,48.87,42400.0,48.9,48.93,48.85,48.87,42400.0
2012-09-18 15:30:00,48.87,48.87,48.76,48.82,145800.0,48.87,48.87,48.76,48.82,145800.0
2012-09-19 09:30:00,48.68,48.93,48.68,48.82,23000.0,48.68,48.93,48.68,48.82,23000.0
2012-09-19 10:00:00,48.82,48.82,48.5,48.57,32200.0,48.82,48.82,48.5,48.57,32200.0
2012-09-19 10:30:00,48.55,48.72,48.45,48.69,19400.0,48.55,48.72,48.45,48.69,19400.0
2012-09-19 11:00:00,48.69,48.89,48.67,48.75,59800.0,48.69,48.89,48.67,48.75,59800.0
2012-09-19 11:30:00,48.75,48.82,48.69,48.8,19200.0,48.75,48.82,48.69,48.8,19200.0
2012-09-19 12:00:00,48.78,48.85,48.74,48.8,20600.0,48.78,48.85,48.74,48.8,20600.0
2012-09-19 12:30:00,48.8,48.9,48.71,48.85,55000.0,48.8,48.9,48.71,48.85,55000.0
2012-09-19 13:00:00,48.86,48.98,48.86,48.88,22400.0,48.86,48.98,48.86,48.88,22400.0
2012-09-19 13:30:00,48.88,48.91,48.78,48.78,18400.0,48.88,48.91,48.78,48.78,18400.0
2012-09-19 14:00:00,48.8,48.85,48.77,48.81,22000.0,48.8,48.85,48.77,48.81,22000.0
2012-09-19 14:30:00,48.8,48.89,48.76,48.87,71200.0,48.8,48.89,48.76,48.87,71200.0
2012-09-19 15:00:00,48.87,48.88,48.8,48.87,25400.0,48.87,48.88,48.8,48.87,25400.0
2012-09-19 15:30:00,48.85,48.9,48.79,48.84,67000.0,48.85,48.9,48.79,48.84,67000.0
2012-09-20 09:30:00,48.48,48.92,48.48,48.75,20200.0,48.48,48.92,48.48,48.75,20200.0
2012-09-20 10:00:00,48.83,48.86,48.72,48.81,20000.0,48.83,48.86,48.72,48.81,20000.0
2012-09-20 10:30:00,48.8,49.05,48.8,48.88,15600.0,48.8,49.05,48.8,48.88,15600.0
2012-09-20 11:00:00,48.94,48.99,48.85,48.98,10600.0,48.94,48.99,48.85,48.98,10600.0
2012-09-20 11:30:00,48.98,49.06,48.91,48.91,10000.0,48.98,49.06,48.91,48.91,10000.0
2012-09-20 12:00:00,48.92,48.94,48.9,48.92,7200.0,48.92,48.94,48.9,48.92,7200.0
2012-09-20 12:30:00,48.88,48.99,48.83,48.97,17800.0,48.88,48.99,48.83,48.97,17800.0
2012-09-20 13:00:00,49.01,49.19,49.0,49.19,15400.0,49.01,49.19,49.0,49.19,15400.0
2012-09-20 13:30:00,49.21,49.23,49.15,49.21,11400.0,49.21,49.23,49.15,49.21,11400.0
2012-09-20 14:00:00,49.2,49.27,49.2,49.27,22200.0,49.2,49.27,49.2,49.27,22200.0
2012-09-20 14:30:00,49.27,49.31,49.2,49.22,21400.0,49.27,49.31,49.2,49.22,21400.0
2012-09-20 15:00:00,49.27,49.27,49.09,49.19,39200.0,49.27,49.27,49.09,49.19,39200.0
2012-09-20 15:30:00,49.19,49.26,49.13,49.23,102400.0,49.19,49.26,49.13,49.23,102400.0
2012-09-21 09:30:00,49.52,50.0,49.39,49.71,299400.0,49.52,50.0,49.39,49.71,299400.0
2012-09-21 10:00:00,49.7,49.73,49.44,49.48,24000.0,49.7,49.73,49.44,49.48,24000.0
2012-09-21 10:30:00,49.48,49.55,49.48,49.55,13200.0,49.48,49.55,49.48,49.55,13200.0
2012-09-21 11:00:00,49.54,49.55,49.52,49.54,14200.0,49.54,49.55,49.52,49.54,14200.0
2012-09-21 11:30:00,49.55,49.55,49.5,49.55,83000.0,49.55,49.55,49.5,49.55,83000.0
2012-09-21 12:00:00,49.54,49.64,49.54,49.62,28600.0,49.54,49.64,49.54,49.62,28600.0
2012-09-21 12:30:00,49.62,49.65,49.6,49.6,8600.0,49.62,49.65,49.6,49.6,8600.0
2012-09-21 13:00:00,49.63,49.69,49.6,49.68,13200.0,49.63,49.69,49.6,49.68,13200.0
2012-09-21 13:30:00,49.68,49.73,49.62,49.7,6800.0,49.68,49.73,49.62,49.7,6800.0
2012-09-21 14:00:00,49.71,49.72,49.66,49.67,11800.0,49.71,49.72,49.66,49.67,11800.0
2012-09-21 14:30:00,49.68,49.7,49.65,49.7,15000.0,49.68,49.7,49.65,49.7,15000.0
2012-09-21 15:00:00,49.68,49.69,49.62,49.63,61400.0,49.68,49.69,49.62,49.63,61400.0
2012-09-21 15:30:00,49.63,49.69,49.55,49.55,125600.0,49.63,49.69,49.55,49.55,125600.0
2012-09-24 09:30:00,49.36,49.48,49.18,49.47,24000.0,49.36,49.48,49.18,49.47,24000.0
2012-09-24 10:00:00,49.46,49.5,49.35,49.48,17600.0,49.46,49.5,49.35,49.48,17600.0
2012-09-24 10:30:00,49.49,49.57,49.48,49.52,11400.0,49.49,49.57,49.48,49.52,11400.0
2012-09-24 11:00:00,49.55,49.67,49.29,49.67,37800.0,49.55,49.67,49.29,49.67,37800.0
2012-09-24 11:30:00,49.67,49.77,49.66,49.73,34000.0,49.67,49.77,49.66,49.73,34000.0
2012-09-24 12:00:00,49.73,49.85,49.73,49.84,16600.0,49.73,49.85,49.73,49.84,16600.0
2012-09-24 12:30:00,49.84,49.9,49.81,49.89,19800.0,49.84,49.9,49.81,49.89,19800.0
2012-09-24 13:00:00,49.9,49.96,49.88,49.96,37600.0,49.9,49.96,49.88,49.96,37600.0
2012-09-24 13:30:00,49.96,49.99,49.9,49.99,28600.0,49.96,49.99,49.9,49.99,28600.0
2012-09-24 14:00:00,49.99,50.1,49.96,50.09,59600.0,49.99,50.1,49.96,50.09,59600.0
2012-09-24 14:30:00,50.1,50.11,50.06,50.07,77200.0,50.1,50.11,50.06,50.07,77200.0
2012-09-24 15:00:00,50.07,50.07,49.96,49.97,40000.0,50.07,50.07,49.96,49.97,40000.0
2012-09-24 15:30:00,49.96,50.09,49.92,50.08,109400.0,49.96,50.09,49.92,50.08,109400.0
2012-09-25 09:30:00,50.34,50.59,49.8,50.15,47000.0,50.34,50.59,49.8,50.15,47000.0
2012-09-25 10:00:00,50.15,50.37,50.11,50.23,54600.0,50.15,50.37,50.11,50.23,54600.0
2012-09-25 10:30:00,50.24,50.29,50.23,50.26,17400.0,50.24,50.29,50.23,50.26,17400.0
2012-09-25 11:00:00,50.26,50.31,50.24,50.27,26800.0,50.26,50.31,50.24,50.27,26800.0
2012-09-25 11:30:00,50.27,50.33,50.24,50.25,32400.0,50.27,50.33,50.24,50.25,32400.0
2012-09-25 12:00:00,50.26,50.28,50.24,50.26,61800.0,50.26,50.28,50.24,50.26,61800.0
2012-09-25 12:30:00,50.26,50.32,50.24,50.32,113000.0,50.26,50.32,50.24,50.32,113000.0
2012-09-25 13:00:00,50.3,50.3,50.26,50.27,18400.0,50.3,50.3,50.26,50.27,18400.0
2012-09-25 13:30:00,50.27,50.3,50.25,50.27,46400.0,50.27,50.3,50.25,50.27,46400.0
2012-09-25 14:00:00,50.27,50.29,50.24,50.27,50000.0,50.27,50.29,50.24,50.27,50000.0
2012-09-25 14:30:00,50.26,50.36,50.26,50.27,33800.0,50.26,50.36,50.26,50.27,33800.0
2012-09-25 15:00:00,50.26,50.29,50.01,50.05,139200.0,50.26,50.29,50.01,50.05,139200.0
2012-09-25 15:30:00,50.07,50.12,49.93,49.98,176200.0,50.07,50.12,49.93,49.98,176200.0
2012-09-26 09:30:00,49.94,50.21,49.25,49.68,45600.0,49.94,50.21,49.25,49.68,45600.0
2012-09-26 10:00:00,49.62,49.64,49.39,49.46,29400.0,49.62,49.64,49.39,49.46,29400.0
2012-09-26 10:30:00,49.47,49.63,49.42,49.62,37000.0,49.47,49.63,49.42,49.62,37000.0
2012-09-26 11:00:00,49.63,49.72,49.58,49.67,24400.0,49.63,49.72,49.58,49.67,24400.0
2012-09-26 11:30:00,49.67,49.68,49.5,49.52,16200.0,49.67,49.68,49.5,49.52,16200.0
2012-09-26 12:00:00,49.53,49.58,49.51,49.55,16000.0,49.53,49.58,49.51,49.55,16000.0
2012-09-26 12:30:00,49.56,49.59,49.5,49.59,21600.0,49.56,49.59,49.5,49.59,21600.0
2012-09-26 13:00:00,49.6,49.69,49.52,49.66,25000.0,49.6,49.69,49.52,49.66,25000.0
2012-09-26 13:30:00,49.63,49.67,49.63,49.66,39200.0,49.63,49.67,49.63,49.66,39200.0
2012-09-26 14:00:00,49.66,49.77,49.63,49.72,180600.0,49.66,49.77,49.63,49.72,180600.0
2012-09-26 14:30:00,49.69,49.79,49.6,49.61,24200.0,49.69,49.79,49.6,49.61,24200.0
2012-09-26 15:00:00,49.59,49.6,49.43,49.44,38400.0,49.59,49.6,49.43,49.44,38400.0
2012-09-26 15:30:00,49.45,49.54,49.4,49.54,59200.0,49.45,49.54,49.4,49.54,59200.0
2012-09-27 09:30:00,49.61,49.96,49.46,49.63,20800.0,49.61,49.96,49.46,49.63,20800.0
2012-09-27 10:00:00,49.71,49.92,49.65,49.83,14800.0,49.71,49.92,49.65,49.83,14800.0
2012-09-27 10:30:00,49.84,49.84,49.64,49.67,18800.0,49.84,49.84,49.64,49.67,18800.0
2012-09-27 11:00:00,49.65,49.67,49.51,49.55,18400.0,49.65,49.67,49.51,49.55,18400.0
2012-09-27 11:30:00,49.55,49.62,49.53,49.58,30000.0,49.55,49.62,49.53,49.58,30000.0
2012-09-27 12:00:00,49.58,49.63,49.55,49.6,71600.0,49.58,49.63,49.55,49.6,71600.0
2012-09-27 12:30:00,49.6,49.65,49.58,49.63,21200.0,49.6,49.65,49.58,49.63,21200.0
2012-09-27 13:00:00,49.63,49.64,49.62,49.63,18200.0,49.63,49.64,49.62,49.63,18200.0
2012-09-27 13:30:00,49.63,49.9,49.61,49.9,25200.0,49.63,49.9,49.61,49.9,25200.0
2012-09-27 14:00:00,49.85,49.88,49.77,49.77,30000.0,49.85,49.88,49.77,49.77,30000.0
2012-09-27 14:30:00,49.79,49.82,49.74,49.77,41000.0,49.79,49.82,49.74,49.77,41000.0
2012-09-27 15:00:00,49.77,49.82,49.74,49.81,40600.0,49.77,49.82,49.74,49.81,40600.0
2012-09-27 15:30:00,49.81,49.85,49.72,49.79,87800.0,49.81,49.85,49.72,49.79,87800.0
2012-09-28 09:30:00,49.57,49.85,49.49,49.49,9600.0,49.57,49.85,49.49,49.49,9600.0
2012-09-28 10:00:00,49.51,49.74,49.51,49.54,13400.0,49.51,49.74,49.51,49.54,13400.0
2012-09-28 10:30:00,49.55,49.55,49.35,49.35,16000.0,49.55,49.55,49.35,49.35,16000.0
2012-09-28 11:00:00,49.37,49.38,49.18,49.21,34400.0,49.37,49.38,49.18,49.21,34400.0
2012-09-28 11:30:00,49.21,49.29,49.18,49.24,19200.0,49.21,49.29,49.18,49.24,19200.0
2012-09-28 12:00:00,49.24,49.38,49.2,49.34,21400.0,49.24,49.38,49.2,49.34,21400.0
2012-09-28 12:30:00,49.35,49.38,49.33,49.38,15200.0,49.35,49.38,49.33,49.38,15200.0
2012-09-28 13:00:00,49.38,49.55,49.38,49.55,17400.0,49.38,49.55,49.38,49.55,17400.0
2012-09-28 13:30:00,49.6,49.75,49.56,49.69,14200.0,49.6,49.75,49.56,49.69,14200.0
2012-09-28 14:00:00,49.68,49.68,49.53,49.6,10600.0,49.68,49.68,49.53,49.6,10600.0
2012-09-28 14:30:00,49.57,49.81,49.49,49.75,32600.0,49.57,49.81,49.49,49.75,32600.0
2012-09-28 15:00:00,49.75,49.77,49.71,49.73,18600.0,49.75,49.77,49.71,49.73,18600.0
2012-09-28 15:30:00,49.73,49.83,49.55,49.66,77400.0,49.73,49.83,49.55,49.66,77400.0
2012-10-01 09:30:00,49.85,49.85,49.38,49.41,45400.0,49.85,49.85,49.38,49.41,45400.0
2012-10-01 10:00:00,49.4,49.76,49.38,49.6,42600.0,49.4,49.76,49.38,49.6,42600.0
2012-10-01 10:30:00,49.62,49.62,49.32,49.32,53400.0,49.62,49.62,49.32,49.32,53400.0
2012-10-01 11:00:00,49.32,49.53,49.17,49.22,72600.0,49.32,49.53,49.17,49.22,72600.0
2012-10-01 11:30:00,49.23,49.27,48.88,48.96,102800.0,49.23,49.27,48.88,48.96,102800.0
2012-10-01 12:00:00,48.94,48.98,48.7,48.71,101600.0,48.94,48.98,48.7,48.71,101600.0
2012-10-01 12:30:00,48.71,48.73,48.22,48.47,103600.0,48.71,48.73,48.22,48.47,103600.0
2012-10-01 13:00:00,48.48,48.55,48.38,48.53,65800.0,48.48,48.55,48.38,48.53,65800.0
2012-10-01 13:30:00,48.5,48.54,48.43,48.52,54200.0,48.5,48.54,48.43,48.52,54200.0
2012-10-01 14:00:00,48.53,48.68,48.53,48.68,104200.0,48.53,48.68,48.53,48.68,104200.0
2012-10-01 14:30:00,48.74,48.85,48.68,48.84,76600.0,48.74,48.85,48.68,48.84,76600.0
2012-10-01 15:00:00,48.85,48.88,48.69,48.69,78600.0,48.85,48.88,48.69,48.69,78600.0
2012-10-01 15:30:00,48.7,49.03,48.69,48.81,162200.0,48.7,49.03,48.69,48.81,162200.0
2012-10-02 09:30:00,48.92,49.18,48.8,49.11,35600.0,48.92,49.18,48.8,49.11,35600.0
2012-10-02 10:00:00,49.06,49.06,48.81,48.84,23600.0,49.06,49.06,48.81,48.84,23600.0
2012-10-02 10:30:00,48.88,49.15,48.78,48.78,50000.0,48.88,49.15,48.78,48.78,50000.0
2012-10-02 11:00:00,48.75,48.94,48.75,48.88,29000.0,48.75,48.94,48.75,48.88,29000.0
2012-10-02 11:30:00,48.9,48.98,48.71,48.91,14800.0,48.9,48.98,48.71,48.91,14800.0
2012-10-02 12:00:00,48.9,48.9,48.76,48.87,30200.0,48.9,48.9,48.76,48.87,30200.0
2012-10-02 12:30:00,48.87,48.97,48.72,48.74,20600.0,48.87,48.97,48.72,48.74,20600.0
2012-10-02 13:00:00,48.73,48.85,48.73,48.82,19400.0,48.73,48.85,48.73,48.82,19400.0
2012-10-02 13:30:00,48.83,48.9,48.71,48.79,17400.0,48.83,48.9,48.71,48.79,17400.0
2012-10-02 14:00:00,48.81,48.94,48.62,48.7,44800.0,48.81,48.94,48.62,48.7,44800.0
2012-10-02 14:30:00,48.71,48.77,48.6,48.72,23600.0,48.71,48.77,48.6,48.72,23600.0
2012-10-02 15:00:00,48.76,48.92,48.7,48.83,27800.0,48.76,48.92,48.7,48.83,27800.0
2012-10-02 15:30:00,48.83,48.95,48.8,48.85,93800.0,48.83,48.95,48.8,48.85,93800.0
2012-10-03 09:30:00,49.05,49.2,48.82,49.1,12400.0,49.05,49.2,48.82,49.1,12400.0
2012-10-03 10:00:00,49.12,49.25,48.77,49.25,20600.0,49.12,49.25,48.77,49.25,20600.0
2012-10-03 10:30:00,49.26,49.27,49.09,49.13,13000.0,49.26,49.27,49.09,49.13,13000.0
2012-10-03 11:00:00,49.12,49.24,49.03,49.09,25800.0,49.12,49.24,49.03,49.09,25800.0
2012-10-03 11:30:00,49.11,49.34,49.08,49.25,16600.0,49.11,49.34,49.08,49.25,16600.0
2012-10-03 12:00:00,49.26,49.45,49.23,49.45,10200.0,49.26,49.45,49.23,49.45,10200.0
2012-10-03 12:30:00,49.47,49.47,49.39,49.42,12000.0,49.47,49.47,49.39,49.42,12000.0
2012-10-03 13:00:00,49.39,49.39,49.23,49.27,11600.0,49.39,49.39,49.23,49.27,11600.0
2012-10-03 13:30:00,49.26,49.31,49.09,49.26,17800.0,49.26,49.31,49.09,49.26,17800.0
2012-10-03 14:00:00,49.24,49.31,49.24,49.24,11600.0,49.24,49.31,49.24,49.24,11600.0
2012-10-03 14:30:00,49.24,49.3,49.02,49.07,30000.0,49.24,49.3,49.02,49.07,30000.0
2012-10-03 15:00:00,49.1,49.16,49.05,49.1,30400.0,49.1,49.16,49.05,49.1,30400.0
2012-10-03 15:30:00,49.13,49.17,49.04,49.08,57400.0,49.13,49.17,49.04,49.08,57400.0
2012-10-04 09:30:00,49.19,49.38,49.19,49.24,23800.0,49.19,49.38,49.19,49.24,23800.0
2012-10-04 10:00:00,49.26,49.52,49.26,49.49,7200.0,49.26,49.52,49.26,49.49,7200.0
2012-10-04 10:30:00,49.48,49.6,49.47,49.54,11400.0,49.48,49.6,49.47,49.54,11400.0
2012-10-04 11:00:00,49.56,49.56,49.32,49.32,15400.0,49.56,49.56,49.32,49.32,15400.0
2012-10-04 11:30:00,49.34,49.42,49.34,49.4,7000.0,49.34,49.42,49.34,49.4,7000.0
2012-10-04 12:00:00,49.37,49.55,49.34,49.55,14000.0,49.37,49.55,49.34,49.55,14000.0
2012-10-04 12:30:00,49.53,49.53,49.44,49.49,7000.0,49.53,49.53,49.44,49.49,7000.0
2012-10-04 13:00:00,49.51,49.57,49.42,49.53,10200.0,49.51,49.57,49.42,49.53,10200.0
2012-10-04 13:30:00,49.59,49.59,49.49,49.54,7600.0,49.59,49.59,49.49,49.54,7600.0
2012-10-04 14:00:00,49.57,49.57,49.45,49.51,13800.0,49.57,49.57,49.45,49.51,13800.0
2012-10-04 14:30:00,49.49,49.52,49.47,49.48,6200.0,49.49,49.52,49.47,49.48,6200.0
2012-10-04 15:00:00,49.47,49.59,49.47,49.52,14800.0,49.47,49.59,49.47,49.52,14800.0
2012-10-04 15:30:00,49.49,49.59,49.44,49.5,78800.0,49.49,49.59,49.44,49.5,78800.0
2012-10-05 09:30:00,49.64,49.72,49.45,49.56,22400.0,49.64,49.72,49.45,49.56,22400.0
2012-10-05 10:00:00,49.55,49.81,49.51,49.74,28600.0,49.55,49.81,49.51,49.74,28600.0
2012-10-05 10:30:00,49.74,49.81,49.61,49.81,27600.0,49.74,49.81,49.61,49.81,27600.0
2012-10-05 11:00:00,49.83,50.02,49.81,49.85,23600.0,49.83,50.02,49.81,49.85,23600.0
2012-10-05 11:30:00,49.88,49.92,49.71,49.77,17600.0,49.88,49.92,49.71,49.77,17600.0
2012-10-05 12:00:00,49.77,49.85,49.68,49.81,8600.0,49.77,49.85,49.68,49.81,8600.0
2012-10-05 12:30:00,49.85,49.92,49.71,49.79,9600.0,49.85,49.92,49.71,49.79,9600.0
2012-10-05 13:00:00,49.81,49.82,49.66,49.69,10200.0,49.81,49.82,49.66,49.69,10200.0
2012-10-05 13:30:00,49.66,49.69,49.64,49.66,10400.0,49.66,49.69,49.64,49.66,10400.0
2012-10-05 14:00:00,49.66,49.72,49.6,49.69,27200.0,49.66,49.72,49.6,49.69,27200.0
2012-10-05 14:30:00,49.65,49.65,49.36,49.42,29000.0,49.65,49.65,49.36,49.42,29000.0
2012-10-05 15:00:00,49.41,49.44,49.3,49.33,20800.0,49.41,49.44,49.3,49.33,20800.0
2012-10-05 15:30:00,49.35,49.58,49.33,49.4,83200.0,49.35,49.58,49.33,49.4,83200.0
2012-10-08 09:30:00,49.4,49.81,49.4,49.68,55200.0,49.4,49.81,49.4,49.68,55200.0
2012-10-08 10:00:00,49.69,49.85,49.55,49.55,18200.0,49.69,49.85,49.55,49.55,18200.0
2012-10-08 10:30:00,49.61,49.62,49.48,49.51,10600.0,49.61,49.62,49.48,49.51,10600.0
2012-10-08 11:00:00,49.46,49.48,49.31,49.32,7800.0,49.46,49.48,49.31,49.32,7800.0
2012-10-08 11:30:00,49.32,49.32,49.21,49.28,5600.0,49.32,49.32,49.21,49.28,5600.0
2012-10-08 12:00:00,49.33,49.37,49.3,49.34,6000.0,49.33,49.37,49.3,49.34,6000.0
2012-10-08 12:30:00,49.34,49.38,49.33,49.37,3200.0,49.34,49.38,49.33,49.37,3200.0
2012-10-08 13:00:00,49.37,49.38,49.31,49.38,10200.0,49.37,49.38,49.31,49.38,10200.0
2012-10-08 13:30:00,49.37,49.41,49.3,49.3,5000.0,49.37,49.41,49.3,49.3,5000.0
2012-10-08 14:00:00,49.3,49.36,49.27,49.35,8400.0,49.3,49.36,49.27,49.35,8400.0
2012-10-08 14:30:00,49.37,49.4,49.33,49.37,6400.0,49.37,49.4,49.33,49.37,6400.0
2012-10-08 15:00:00,49.39,49.47,49.37,49.45,14800.0,49.39,49.47,49.37,49.45,14800.0
2012-10-08 15:30:00,49.47,49.53,49.37,49.44,90400.0,49.47,49.53,49.37,49.44,90400.0
2012-10-09 09:30:00,49.3,49.62,48.78,48.82,14400.0,49.3,49.62,48.78,48.82,14400.0
2012-10-09 10:00:00,48.82,48.87,48.67,48.67,18200.0,48.82,48.87,48.67,48.67,18200.0
2012-10-09 10:30:00,48.62,48.63,48.22,48.22,24800.0,48.62,48.63,48.22,48.22,24800.0
2012-10-09 11:00:00,48.28,48.33,48.17,48.19,19000.0,48.28,48.33,48.17,48.19,19000.0
2012-10-09 11:30:00,48.2,48.38,48.17,48.35,22200.0,48.2,48.38,48.17,48.35,22200.0
2012-10-09 12:00:00,48.35,48.42,48.26,48.34,17000.0,48.35,48.42,48.26,48.34,17000.0
2012-10-09 12:30:00,48.34,48.38,48.23,48.3,10400.0,48.34,48.38,48.23,48.3,10400.0
2012-10-09 13:00:00,48.34,48.48,48.3,48.38,10600.0,48.34,48.48,48.3,48.38,10600.0
2012-10-09 13:30:00,48.38,48.38,48.16,48.16,26800.0,48.38,48.38,48.16,48.16,26800.0
2012-10-09 14:00:00,48.12,48.27,48.09,48.24,14200.0,48.12,48.27,48.09,48.24,14200.0
2012-10-09 14:30:00,48.22,48.27,48.21,48.22,27000.0,48.22,48.27,48.21,48.22,27000.0
2012-10-09 15:00:00,48.24,48.28,47.99,48.02,26400.0,48.24,48.28,47.99,48.02,26400.0
2012-10-09 15:30:00,48.0,48.05,47.83,47.86,60000.0,48.0,48.05,47.83,47.86,60000.0
2012-10-10 09:30:00,47.96,48.19,47.92,48.02,39000.0,47.96,48.19,47.92,48.02,39000.0
2012-10-10 10:00:00,48.11,48.18,47.99,48.06,18800.0,48.11,48.18,47.99,48.06,18800.0
2012-10-10 10:30:00,48.02,48.09,47.99,48.03,13600.0,48.02,48.09,47.99,48.03,13600.0
2012-10-10 11:00:00,48.02,48.16,48.0,48.01,19200.0,48.02,48.16,48.0,48.01,19200.0
2012-10-10 11:30:00,48.01,48.06,47.98,48.01,19600.0,48.01,48.06,47.98,48.01,19600.0
2012-10-10 12:00:00,48.0,48.05,47.98,48.02,49400.0,48.0,48.05,47.98,48.02,49400.0
2012-10-10 12:30:00,48.0,48.05,47.99,48.02,32400.0,48.0,48.05,47.99,48.02,32400.0
2012-10-10 13:00:00,48.0,48.05,48.0,48.03,22800.0,48.0,48.05,48.0,48.03,22800.0
2012-10-10 13:30:00,48.01,48.05,47.88,47.94,23200.0,48.01,48.05,47.88,47.94,23200.0
2012-10-10 14:00:00,47.93,47.98,47.81,47.88,21400.0,47.93,47.98,47.81,47.88,21400.0
2012-10-10 14:30:00,47.92,47.92,47.71,47.8,10400.0,47.92,47.92,47.71,47.8,10400.0
2012-10-10 15:00:00,47.83,47.88,47.71,47.82,41200.0,47.83,47.88,47.71,47.82,41200.0
2012-10-10 15:30:00,47.75,47.88,47.71,47.82,74600.0,47.75,47.88,47.71,47.82,74600.0
2012-10-11 09:30:00,48.22,48.59,48.01,48.53,15200.0,48.22,48.59,48.01,48.53,15200.0
2012-10-11 10:00:00,48.53,48.63,48.47,48.6,19400.0,48.53,48.63,48.47,48.6,19400.0
2012-10-11 10:30:00,48.58,48.63,48.45,48.53,22000.0,48.58,48.63,48.45,48.53,22000.0
2012-10-11 11:00:00,48.53,48.59,48.37,48.38,19800.0,48.53,48.59,48.37,48.38,19800.0
2012-10-11 11:30:00,48.38,48.47,48.35,48.39,10400.0,48.38,48.47,48.35,48.39,10400.0
2012-10-11 12:00:00,48.33,48.47,48.29,48.45,15000.0,48.33,48.47,48.29,48.45,15000.0
2012-10-11 12:30:00,48.43,48.58,48.38,48.55,11400.0,48.43,48.58,48.38,48.55,11400.0
2012-10-11 13:00:00,48.52,48.58,48.49,48.52,9000.0,48.52,48.58,48.49,48.52,9000.0
2012-10-11 13:30:00,48.54,48.54,48.37,48.42,7400.0,48.54,48.54,48.37,48.42,7400.0
2012-10-11 14:00:00,48.47,48.49,48.37,48.48,8800.0,48.47,48.49,48.37,48.48,8800.0
2012-10-11 14:30:00,48.45,48.45,48.29,48.38,17800.0,48.45,48.45,48.29,48.38,17800.0
2012-10-11 15:00:00,48.35,48.53,48.28,48.51,19200.0,48.35,48.53,48.28,48.51,19200.0
2012-10-11 15:30:00,48.51,48.53,48.41,48.47,45600.0,48.51,48.53,48.41,48.47,45600.0
2012-10-12 09:30:00,48.48,48.73,48.48,48.61,2800.0,48.48,48.73,48.48,48.61,2800.0
2012-10-12 10:00:00,48.63,48.71,48.46,48.46,4600.0,48.63,48.71,48.46,48.46,4600.0
2012-10-12 10:30:00,48.52,48.52,48.31,48.38,9000.0,48.52,48.52,48.31,48.38,9000.0
2012-10-12 11:00:00,48.3,48.32,48.06,48.07,32800.0,48.3,48.32,48.06,48.07,32800.0
2012-10-12 11:30:00,48.08,48.28,48.02,48.24,28200.0,48.08,48.28,48.02,48.24,28200.0
2012-10-12 12:00:00,48.16,48.2,47.98,48.04,10400.0,48.16,48.2,47.98,48.04,10400.0
2012-10-12 12:30:00,47.96,48.07,47.92,47.96,13000.0,47.96,48.07,47.92,47.96,13000.0
2012-10-12 13:00:00,47.95,48.01,47.88,47.89,13200.0,47.95,48.01,47.88,47.89,13200.0
2012-10-12 13:30:00,47.91,48.01,47.9,47.97,11600.0,47.91,48.01,47.9,47.97,11600.0
2012-10-12 14:00:00,47.98,48.0,47.92,47.97,9800.0,47.98,48.0,47.92,47.97,9800.0
2012-10-12 14:30:00,47.97,48.1,47.91,48.02,12200.0,47.97,48.1,47.91,48.02,12200.0
2012-10-12 15:00:00,48.01,48.08,48.0,48.05,10800.0,48.01,48.08,48.0,48.05,10800.0
2012-10-12 15:30:00,48.02,48.08,47.97,47.98,33800.0,48.02,48.08,47.97,47.98,33800.0
2012-10-15 09:30:00,48.21,48.36,48.05,48.05,17800.0,48.21,48.36,48.05,48.05,17800.0
2012-10-15 10:00:00,48.05,48.12,47.89,48.05,23000.0,48.05,48.12,47.89,48.05,23000.0
2012-10-15 10:30:00,47.99,48.43,47.93,48.43,55600.0,47.99,48.43,47.93,48.43,55600.0
2012-10-15 11:00:00,48.43,48.6,48.43,48.54,33800.0,48.43,48.6,48.43,48.54,33800.0
2012-10-15 11:30:00,48.44,48.79,48.44,48.49,18000.0,48.44,48.79,48.44,48.49,18000.0
2012-10-15 12:00:00,48.54,48.54,48.32,48.51,19400.0,48.54,48.54,48.32,48.51,19400.0
2012-10-15 12:30:00,48.53,48.59,48.44,48.57,17000.0,48.53,48.59,48.44,48.57,17000.0
2012-10-15 13:00:00,48.55,48.75,48.46,48.63,17000.0,48.55,48.75,48.46,48.63,17000.0
2012-10-15 13:30:00,48.63,48.7,48.58,48.65,22000.0,48.63,48.7,48.58,48.65,22000.0
2012-10-15 14:00:00,48.72,48.73,48.54,48.66,18800.0,48.72,48.73,48.54,48.66,18800.0
2012-10-15 14:30:00,48.6,48.66,48.52,48.58,14400.0,48.6,48.66,48.52,48.58,14400.0
2012-10-15 15:00:00,48.55,48.67,48.48,48.5,29200.0,48.55,48.67,48.48,48.5,29200.0
2012-10-15 15:30:00,48.52,48.58,48.43,48.46,67000.0,48.52,48.58,48.43,48.46,67000.0
2012-10-16 09:30:00,48.9,49.05,48.66,48.88,50000.0,48.9,49.05,48.66,48.88,50000.0
2012-10-16 10:00:00,48.87,48.97,48.75,48.81,38000.0,48.87,48.97,48.75,48.81,38000.0
2012-10-16 10:30:00,48.83,48.93,48.74,48.87,19200.0,48.83,48.93,48.74,48.87,19200.0
2012-10-16 11:00:00,48.88,48.94,48.74,48.84,42000.0,48.88,48.94,48.74,48.84,42000.0
2012-10-16 11:30:00,48.85,48.96,48.84,48.9,18400.0,48.85,48.96,48.84,48.9,18400.0
2012-10-16 12:00:00,48.87,49.1,48.87,48.89,31600.0,48.87,49.1,48.87,48.89,31600.0
2012-10-16 12:30:00,48.96,49.01,48.91,48.92,10400.0,48.96,49.01,48.91,48.92,10400.0
2012-10-16 13:00:00,48.89,49.09,48.89,48.99,10000.0,48.89,49.09,48.89,48.99,10000.0
2012-10-16 13:30:00,49.02,49.02,48.76,48.82,21600.0,49.02,49.02,48.76,48.82,21600.0
2012-10-16 14:00:00,48.86,49.01,48.86,48.96,27200.0,48.86,49.01,48.86,48.96,27200.0
2012-10-16 14:30:00,49.01,49.04,48.95,48.95,28800.0,49.01,49.04,48.95,48.95,28800.0
2012-10-16 15:00:00,48.97,49.04,48.91,48.98,22000.0,48.97,49.04,48.91,48.98,22000.0
2012-10-16 15:30:00,48.98,49.03,48.87,49.01,90800.0,48.98,49.03,48.87,49.01,90800.0
2012-10-17 09:30:00,49.04,49.04,48.74,48.85,5600.0,49.04,49.04,48.74,48.85,5600.0
2012-10-17 10:00:00,48.82,49.07,48.82,49.0,11800.0,48.82,49.07,48.82,49.0,11800.0
2012-10-17 10:30:00,49.08,49.08,48.95,49.0,13200.0,49.08,49.08,48.95,49.0,13200.0
2012-10-17 11:00:00,49.0,49.12,48.94,48.99,21800.0,49.0,49.12,48.94,48.99,21800.0
2012-10-17 11:30:00,48.99,49.09,48.99,49.02,12800.0,48.99,49.09,48.99,49.02,12800.0
2012-10-17 12:00:00,49.02,49.24,49.02,49.12,12600.0,49.02,49.24,49.02,49.12,12600.0
2012-10-17 12:30:00,49.13,49.17,49.04,49.16,5000.0,49.13,49.17,49.04,49.16,5000.0
2012-10-17 13:00:00,49.13,49.22,49.13,49.19,12200.0,49.13,49.22,49.13,49.19,12200.0
2012-10-17 13:30:00,49.19,49.31,49.18,49.31,37000.0,49.19,49.31,49.18,49.31,37000.0
2012-10-17 14:00:00,49.31,49.41,49.27,49.41,14800.0,49.31,49.41,49.27,49.41,14800.0
2012-10-17 14:30:00,49.41,49.43,49.33,49.34,15600.0,49.41,49.43,49.33,49.34,15600.0
2012-10-17 15:00:00,49.34,49.48,49.3,49.36,22800.0,49.34,49.48,49.3,49.36,22800.0
2012-10-17 15:30:00,49.36,49.42,49.18,49.26,80600.0,49.36,49.42,49.18,49.26,80600.0
2012-10-18 09:30:00,49.07,49.18,48.87,48.97,34200.0,49.07,49.18,48.87,48.97,34200.0
2012-10-18 10:00:00,49.02,49.13,48.65,48.77,67400.0,49.02,49.13,48.65,48.77,67400.0
2012-10-18 10:30:00,48.78,48.81,48.57,48.59,67200.0,48.78,48.81,48.57,48.59,67200.0
2012-10-18 11:00:00,48.59,48.65,48.38,48.65,55200.0,48.59,48.65,48.38,48.65,55200.0
2012-10-18 11:30:00,48.67,48.83,48.67,48.75,42800.0,48.67,48.83,48.67,48.75,42800.0
2012-10-18 12:00:00,48.73,48.94,48.73,48.93,11600.0,48.73,48.94,48.73,48.93,11600.0
2012-10-18 12:30:00,48.92,48.92,48.68,48.81,16400.0,48.92,48.92,48.68,48.81,16400.0
2012-10-18 13:00:00,48.85,48.86,48.73,48.8,32000.0,48.85,48.86,48.73,48.8,32000.0
2012-10-18 13:30:00,48.8,48.94,48.74,48.88,21800.0,48.8,48.94,48.74,48.88,21800.0
2012-10-18 14:00:00,48.84,48.99,48.8,48.8,19200.0,48.84,48.99,48.8,48.8,19200.0
2012-10-18 14:30:00,48.81,48.99,48.78,48.99,38200.0,48.81,48.99,48.78,48.99,38200.0
2012-10-18 15:00:00,48.98,49.16,48.91,49.16,46600.0,48.98,49.16,48.91,49.16,46600.0
2012-10-18 15:30:00,49.15,49.6,49.09,49.45,212800.0,49.15,49.6,49.09,49.45,212800.0
2012-10-19 09:30:00,49.11,49.39,47.64,48.89,275200.0,49.11,49.39,47.64,48.89,275200.0
2012-10-19 10:00:00,48.92,49.5,48.46,49.34,110200.0,48.92,49.5,48.46,49.34,110200.0
2012-10-19 10:30:00,49.27,49.3,48.95,49.01,31000.0,49.27,49.3,48.95,49.01,31000.0
2012-10-19 11:00:00,49.01,49.02,48.59,48.81,45800.0,49.01,49.02,48.59,48.81,45800.0
2012-10-19 11:30:00,48.83,48.87,48.37,48.47,69400.0,48.83,48.87,48.37,48.47,69400.0
2012-10-19 12:00:00,48.35,48.43,48.24,48.29,52000.0,48.35,48.43,48.24,48.29,52000.0
2012-10-19 12:30:00,48.26,49.07,48.26,49.03,115200.0,48.26,49.07,48.26,49.03,115200.0
2012-10-19 13:00:00,49.01,49.2,48.96,49.2,44800.0,49.01,49.2,48.96,49.2,44800.0
2012-10-19 13:30:00,49.2,49.27,48.99,49.07,35800.0,49.2,49.27,48.99,49.07,35800.0
2012-10-19 14:00:00,49.06,49.1,48.7,48.73,62400.0,49.06,49.1,48.7,48.73,62400.0
2012-10-19 14:30:00,48.79,48.82,48.65,48.8,34400.0,48.79,48.82,48.65,48.8,34400.0
2012-10-19 15:00:00,48.75,49.17,48.66,49.02,123400.0,48.75,49.17,48.66,49.02,123400.0
2012-10-19 15:30:00,48.99,48.99,48.72,48.74,99000.0,48.99,48.99,48.72,48.74,99000.0
2012-10-22 09:30:00,48.66,48.99,48.53,48.94,93600.0,48.66,48.99,48.53,48.94,93600.0
2012-10-22 10:00:00,48.85,48.99,48.74,48.79,59600.0,48.85,48.99,48.74,48.79,59600.0
2012-10-22 10:30:00,48.79,48.8,48.61,48.63,30400.0,48.79,48.8,48.61,48.63,30400.0
2012-10-22 11:00:00,48.63,48.67,48.32,48.39,32800.0,48.63,48.67,48.32,48.39,32800.0
2012-10-22 11:30:00,48.41,48.79,48.37,48.63,75200.0,48.41,48.79,48.37,48.63,75200.0
2012-10-22 12:00:00,48.63,48.77,48.54,48.67,34400.0,48.63,48.77,48.54,48.67,34400.0
2012-10-22 12:30:00,48.69,48.88,48.63,48.76,40800.0,48.69,48.88,48.63,48.76,40800.0
2012-10-22 13:00:00,48.76,48.8,48.6,48.74,60400.0,48.76,48.8,48.6,48.74,60400.0
2012-10-22 13:30:00,48.72,48.8,48.63,48.64,43600.0,48.72,48.8,48.63,48.64,43600.0
2012-10-22 14:00:00,48.67,48.88,48.59,48.74,57200.0,48.67,48.88,48.59,48.74,57200.0
2012-10-22 14:30:00,48.79,48.98,48.69,48.77,64800.0,48.79,48.98,48.69,48.77,64800.0
2012-10-22 15:00:00,48.8,48.91,48.71,48.91,60400.0,48.8,48.91,48.71,48.91,60400.0
2012-10-22 15:30:00,48.83,49.07,48.76,48.92,157200.0,48.83,49.07,48.76,48.92,157200.0
2012-10-23 09:30:00,48.58,48.83,48.27,48.31,17200.0,48.58,48.83,48.27,48.31,17200.0
2012-10-23 10:00:00,48.32,48.39,48.1,48.1,13400.0,48.32,48.39,48.1,48.1,13400.0
2012-10-23 10:30:00,48.13,48.15,48.0,48.11,20600.0,48.13,48.15,48.0,48.11,20600.0
2012-10-23 11:00:00,48.12,48.35,48.12,48.29,15200.0,48.12,48.35,48.12,48.29,15200.0
2012-10-23 11:30:00,48.29,48.38,48.17,48.29,11800.0,48.29,48.38,48.17,48.29,11800.0
2012-10-23 12:00:00,48.31,48.63,48.31,48.61,16600.0,48.31,48.63,48.31,48.61,16600.0
2012-10-23 12:30:00,48.66,48.96,48.6,48.84,23200.0,48.66,48.96,48.6,48.84,23200.0
2012-10-23 13:00:00,48.87,49.04,48.74,48.82,37200.0,48.87,49.04,48.74,48.82,37200.0
2012-10-23 13:30:00,48.83,48.9,48.63,48.72,23200.0,48.83,48.9,48.63,48.72,23200.0
2012-10-23 14:00:00,48.74,48.85,48.6,48.75,15200.0,48.74,48.85,48.6,48.75,15200.0
2012-10-23 14:30:00,48.74,48.76,48.59,48.66,19800.0,48.74,48.76,48.59,48.66,19800.0
2012-10-23 15:00:00,48.71,48.77,48.61,48.63,20400.0,48.71,48.77,48.61,48.63,20400.0
2012-10-23 15:30:00,48.59,48.62,48.43,48.49,52000.0,48.59,48.62,48.43,48.49,52000.0
2012-10-24 09:30:00,48.75,48.77,48.44,48.47,19000.0,48.75,48.77,48.44,48.47,19000.0
2012-10-24 10:00:00,48.46,48.5,48.18,48.26,24600.0,48.46,48.5,48.18,48.26,24600.0
2012-10-24 10:30:00,48.31,48.51,48.28,48.38,15000.0,48.31,48.51,48.28,48.38,15000.0
2012-10-24 11:00:00,48.4,48.51,48.21,48.23,30200.0,48.4,48.51,48.21,48.23,30200.0
2012-10-24 11:30:00,48.24,48.46,48.16,48.23,17600.0,48.24,48.46,48.16,48.23,17600.0
2012-10-24 12:00:00,48.25,48.25,48.06,48.22,16400.0,48.25,48.25,48.06,48.22,16400.0
2012-10-24 12:30:00,48.23,48.25,48.18,48.2,11000.0,48.23,48.25,48.18,48.2,11000.0
2012-10-24 13:00:00,48.18,48.24,48.18,48.24,9200.0,48.18,48.24,48.18,48.24,9200.0
2012-10-24 13:30:00,48.22,48.24,48.2,48.23,10600.0,48.22,48.24,48.2,48.23,10600.0
2012-10-24 14:00:00,48.23,48.3,48.08,48.25,22800.0,48.23,48.3,48.08,48.25,22800.0
2012-10-24 14:30:00,48.27,48.29,48.15,48.19,21400.0,48.27,48.29,48.15,48.19,21400.0
2012-10-24 15:00:00,48.17,48.2,47.95,48.0,51200.0,48.17,48.2,47.95,48.0,51200.0
2012-10-24 15:30:00,48.01,48.08,47.97,48.0,68200.0,48.01,48.08,47.97,48.0,68200.0
2012-10-25 09:30:00,48.23,48.44,48.07,48.23,30000.0,48.23,48.44,48.07,48.23,30000.0
2012-10-25 10:00:00,48.14,48.35,48.09,48.15,73600.0,48.14,48.35,48.09,48.15,73600.0
2012-10-25 10:30:00,48.15,48.34,48.09,48.2,37600.0,48.15,48.34,48.09,48.2,37600.0
2012-10-25 11:00:00,48.22,48.5,48.05,48.13,33200.0,48.22,48.5,48.05,48.13,33200.0
2012-10-25 11:30:00,48.18,48.3,47.95,48.13,36800.0,48.18,48.3,47.95,48.13,36800.0
2012-10-25 12:00:00,48.05,48.17,47.9,47.99,32400.0,48.05,48.17,47.9,47.99,32400.0
2012-10-25 12:30:00,48.02,48.18,47.95,48.18,20800.0,48.02,48.18,47.95,48.18,20800.0
2012-10-25 13:00:00,48.2,48.23,47.91,47.98,41000.0,48.2,48.23,47.91,47.98,41000.0
2012-10-25 13:30:00,47.98,48.01,47.87,47.95,37600.0,47.98,48.01,47.87,47.95,37600.0
2012-10-25 14:00:00,47.95,47.97,47.89,47.91,37200.0,47.95,47.97,47.89,47.91,37200.0
2012-10-25 14:30:00,47.92,48.0,47.9,47.92,29000.0,47.92,48.0,47.9,47.92,29000.0
2012-10-25 15:00:00,47.93,47.97,47.85,47.94,33600.0,47.93,47.97,47.85,47.94,33600.0
2012-10-25 15:30:00,47.94,48.13,47.92,48.12,68400.0,47.94,48.13,47.92,48.12,68400.0
2012-10-26 09:30:00,48.0,48.74,48.0,48.31,28200.0,48.0,48.74,48.0,48.31,28200.0
2012-10-26 10:00:00,48.35,48.35,47.93,47.99,53200.0,48.35,48.35,47.93,47.99,53200.0
2012-10-26 10:30:00,47.98,48.08,47.72,47.9,30600.0,47.98,48.08,47.72,47.9,30600.0
2012-10-26 11:00:00,47.93,48.06,47.88,47.95,22000.0,47.93,48.06,47.88,47.95,22000.0
2012-10-26 11:30:00,47.95,48.09,47.9,48.0,15600.0,47.95,48.09,47.9,48.0,15600.0
2012-10-26 12:00:00,47.96,48.02,47.77,48.01,27400.0,47.96,48.02,47.77,48.01,27400.0
2012-10-26 12:30:00,47.98,48.02,47.8,47.8,69200.0,47.98,48.02,47.8,47.8,69200.0
2012-10-26 13:00:00,47.82,47.93,47.75,47.88,18000.0,47.82,47.93,47.75,47.88,18000.0
2012-10-26 13:30:00,47.88,48.09,47.82,48.03,30200.0,47.88,48.09,47.82,48.03,30200.0
2012-10-26 14:00:00,48.02,48.1,47.95,47.99,31400.0,48.02,48.1,47.95,47.99,31400.0
2012-10-26 14:30:00,48.0,48.09,47.88,47.96,47400.0,48.0,48.09,47.88,47.96,47400.0
2012-10-26 15:00:00,48.0,48.01,47.88,47.94,37800.0,48.0,48.01,47.88,47.94,37800.0
2012-10-26 15:30:00,47.95,47.99,47.61,47.88,124000.0,47.95,47.99,47.61,47.88,124000.0
2012-10-31 09:30:00,47.84,49.21,47.84,48.44,65600.0,47.84,49.21,47.84,48.44,65600.0
2012-10-31 10:00:00,48.4,48.41,47.65,48.13,25400.0,48.4,48.41,47.65,48.13,25400.0
2012-10-31 10:30:00,48.02,48.13,47.77,47.82,16800.0,48.02,48.13,47.77,47.82,16800.0
2012-10-31 11:00:00,47.84,48.05,47.72,48.05,17800.0,47.84,48.05,47.72,48.05,17800.0
2012-10-31 11:30:00,48.06,48.25,47.92,48.11,32400.0,48.06,48.25,47.92,48.11,32400.0
2012-10-31 12:00:00,48.04,48.13,47.68,47.73,37600.0,48.04,48.13,47.68,47.73,37600.0
2012-10-31 12:30:00,47.7,47.88,47.69,47.88,9800.0,47.7,47.88,47.69,47.88,9800.0
2012-10-31 13:00:00,47.94,48.0,47.74,47.94,10600.0,47.94,48.0,47.74,47.94,10600.0
2012-10-31 13:30:00,47.92,48.09,47.81,48.09,32400.0,47.92,48.09,47.81,48.09,32400.0
2012-10-31 14:00:00,48.02,48.06,47.95,47.95,8800.0,48.02,48.06,47.95,47.95,8800.0
2012-10-31 14:30:00,48.02,48.07,47.9,47.92,24600.0,48.02,48.07,47.9,47.92,24600.0
2012-10-31 15:00:00,47.93,48.06,47.87,48.0,41600.0,47.93,48.06,47.87,48.0,41600.0
2012-10-31 15:30:00,47.97,48.1,47.89,48.1,55200.0,47.97,48.1,47.89,48.1,55200.0
2012-11-01 09:30:00,47.95,48.15,47.83,48.01,64600.0,47.95,48.15,47.83,48.01,64600.0
2012-11-01 10:00:00,48.01,48.12,47.79,48.0,98400.0,48.01,48.12,47.79,48.0,98400.0
2012-11-01 10:30:00,48.0,48.22,47.9,47.98,111600.0,48.0,48.22,47.9,47.98,111600.0
2012-11-01 11:00:00,47.97,48.09,47.91,47.99,82200.0,47.97,48.09,47.91,47.99,82200.0
2012-11-01 11:30:00,47.99,48.0,47.9,47.99,76600.0,47.99,48.0,47.9,47.99,76600.0
2012-11-01 12:00:00,47.99,48.0,47.94,47.96,67600.0,47.99,48.0,47.94,47.96,67600.0
2012-11-01 12:30:00,47.95,47.98,47.89,47.92,25600.0,47.95,47.98,47.89,47.92,25600.0
2012-11-01 13:00:00,47.93,47.99,47.9,47.9,40200.0,47.93,47.99,47.9,47.9,40200.0
2012-11-01 13:30:00,47.96,47.97,47.81,47.88,53400.0,47.96,47.97,47.81,47.88,53400.0
2012-11-01 14:00:00,47.87,47.89,47.61,47.83,59800.0,47.87,47.89,47.61,47.83,59800.0
2012-11-01 14:30:00,47.81,47.83,47.63,47.64,44000.0,47.81,47.83,47.63,47.64,44000.0
2012-11-01 15:00:00,47.63,47.83,47.63,47.74,59200.0,47.63,47.83,47.63,47.74,59200.0
2012-11-01 15:30:00,47.74,47.77,47.6,47.71,161800.0,47.74,47.77,47.6,47.71,161800.0
2012-11-02 09:30:00,47.99,48.11,47.87,47.88,25200.0,47.99,48.11,47.87,47.88,25200.0
2012-11-02 10:00:00,47.93,47.97,47.7,47.82,19600.0,47.93,47.97,47.7,47.82,19600.0
2012-11-02 10:30:00,47.9,48.01,47.69,47.96,16800.0,47.9,48.01,47.69,47.96,16800.0
2012-11-02 11:00:00,47.96,48.04,47.81,47.87,41800.0,47.96,48.04,47.81,47.87,41800.0
2012-11-02 11:30:00,47.9,47.94,47.67,47.76,38400.0,47.9,47.94,47.67,47.76,38400.0
2012-11-02 12:00:00,47.75,47.79,47.7,47.71,28000.0,47.75,47.79,47.7,47.71,28000.0
2012-11-02 12:30:00,47.73,47.77,47.65,47.73,30600.0,47.73,47.77,47.65,47.73,30600.0
2012-11-02 13:00:00,47.71,47.77,47.66,47.69,68000.0,47.71,47.77,47.66,47.69,68000.0
2012-11-02 13:30:00,47.7,47.72,47.66,47.68,22200.0,47.7,47.72,47.66,47.68,22200.0
2012-11-02 14:00:00,47.7,47.72,47.66,47.7,20400.0,47.7,47.72,47.66,47.7,20400.0
2012-11-02 14:30:00,47.71,47.71,47.66,47.68,39200.0,47.71,47.71,47.66,47.68,39200.0
2012-11-02 15:00:00,47.68,47.68,47.54,47.58,36000.0,47.68,47.68,47.54,47.58,36000.0
2012-11-02 15:30:00,47.58,47.59,47.23,47.33,80200.0,47.58,47.59,47.23,47.33,80200.0
2012-11-05 09:30:00,47.35,47.35,47.01,47.06,27600.0,47.35,47.35,47.01,47.06,27600.0
2012-11-05 10:00:00,47.04,47.11,46.86,46.95,77400.0,47.04,47.11,46.86,46.95,77400.0
2012-11-05 10:30:00,46.96,47.0,46.85,46.92,87600.0,46.96,47.0,46.85,46.92,87600.0
2012-11-05 11:00:00,46.92,46.99,46.84,46.84,51600.0,46.92,46.99,46.84,46.84,51600.0
2012-11-05 11:30:00,46.83,46.92,46.82,46.86,52800.0,46.83,46.92,46.82,46.86,52800.0
2012-11-05 12:00:00,46.88,47.09,46.85,47.0,49800.0,46.88,47.09,46.85,47.0,49800.0
2012-11-05 12:30:00,46.98,47.0,46.88,46.97,34000.0,46.98,47.0,46.88,46.97,34000.0
2012-11-05 13:00:00,46.97,47.0,46.85,46.92,48800.0,46.97,47.0,46.85,46.92,48800.0
2012-11-05 13:30:00,46.93,47.0,46.84,46.95,52400.0,46.93,47.0,46.84,46.95,52400.0
2012-11-05 14:00:00,46.95,46.98,46.89,46.95,43800.0,46.95,46.98,46.89,46.95,43800.0
2012-11-05 14:30:00,46.95,46.97,46.88,46.91,57000.0,46.95,46.97,46.88,46.91,57000.0
2012-11-05 15:00:00,46.92,46.96,46.85,46.9,66400.0,46.92,46.96,46.85,46.9,66400.0
2012-11-05 15:30:00,46.9,46.98,46.83,46.95,121400.0,46.9,46.98,46.83,46.95,121400.0
2012-11-06 09:30:00,47.26,47.43,47.07,47.37,33200.0,47.26,47.43,47.07,47.37,33200.0
2012-11-06 10:00:00,47.37,47.42,47.16,47.33,43000.0,47.37,47.42,47.16,47.33,43000.0
2012-11-06 10:30:00,47.32,47.35,47.12,47.16,44800.0,47.32,47.35,47.12,47.16,44800.0
2012-11-06 11:00:00,47.18,47.22,46.99,47.0,47400.0,47.18,47.22,46.99,47.0,47400.0
2012-11-06 11:30:00,47.02,47.07,46.94,47.0,51800.0,47.02,47.07,46.94,47.0,51800.0
2012-11-06 12:00:00,47.0,47.05,46.93,47.0,209600.0,47.0,47.05,46.93,47.0,209600.0
2012-11-06 12:30:00,46.98,47.04,46.93,46.94,55800.0,46.98,47.04,46.93,46.94,55800.0
2012-11-06 13:00:00,46.96,46.99,46.88,46.94,48800.0,46.96,46.99,46.88,46.94,48800.0
2012-11-06 13:30:00,46.94,46.98,46.88,46.92,48200.0,46.94,46.98,46.88,46.92,48200.0
2012-11-06 14:00:00,46.94,46.96,46.92,46.93,62000.0,46.94,46.96,46.92,46.93,62000.0
2012-11-06 14:30:00,46.95,47.04,46.95,47.02,67000.0,46.95,47.04,46.95,47.02,67000.0
2012-11-06 15:00:00,47.01,47.04,46.95,46.97,128400.0,47.01,47.04,46.95,46.97,128400.0
2012-11-06 15:30:00,46.99,47.01,46.87,46.97,107000.0,46.99,47.01,46.87,46.97,107000.0
2012-11-07 09:30:00,46.63,46.82,46.4,46.5,56000.0,46.63,46.82,46.4,46.5,56000.0
2012-11-07 10:00:00,46.49,46.5,46.36,46.42,30000.0,46.49,46.5,46.36,46.42,30000.0
2012-11-07 10:30:00,46.43,46.54,46.26,46.3,47000.0,46.43,46.54,46.26,46.3,47000.0
2012-11-07 11:00:00,46.31,46.47,46.27,46.27,24000.0,46.31,46.47,46.27,46.27,24000.0
2012-11-07 11:30:00,46.26,46.32,46.1,46.23,17000.0,46.26,46.32,46.1,46.23,17000.0
2012-11-07 12:00:00,46.28,46.47,46.24,46.46,42000.0,46.28,46.47,46.24,46.46,42000.0
2012-11-07 12:30:00,46.38,46.42,46.17,46.24,79200.0,46.38,46.42,46.17,46.24,79200.0
2012-11-07 13:00:00,46.25,46.35,46.16,46.21,64200.0,46.25,46.35,46.16,46.21,64200.0
2012-11-07 13:30:00,46.17,46.35,46.17,46.35,59200.0,46.17,46.35,46.17,46.35,59200.0
2012-11-07 14:00:00,46.35,46.55,46.32,46.51,112400.0,46.35,46.55,46.32,46.51,112400.0
2012-11-07 14:30:00,46.51,46.54,46.34,46.49,36800.0,46.51,46.54,46.34,46.49,36800.0
2012-11-07 15:00:00,46.47,46.48,46.3,46.42,64000.0,46.47,46.48,46.3,46.42,64000.0
2012-11-07 15:30:00,46.47,46.58,46.38,46.4,97600.0,46.47,46.58,46.38,46.4,97600.0
2012-11-08 09:30:00,46.21,46.41,45.97,46.09,57600.0,46.21,46.41,45.97,46.09,57600.0
2012-11-08 10:00:00,46.12,46.26,45.74,45.74,79000.0,46.12,46.26,45.74,45.74,79000.0
2012-11-08 10:30:00,45.77,45.79,45.66,45.67,40200.0,45.77,45.79,45.66,45.67,40200.0
2012-11-08 11:00:00,45.74,45.82,45.55,45.58,44800.0,45.74,45.82,45.55,45.58,44800.0
2012-11-08 11:30:00,45.55,45.73,45.44,45.63,81600.0,45.55,45.73,45.44,45.63,81600.0
2012-11-08 12:00:00,45.63,45.67,45.19,45.6,166400.0,45.63,45.67,45.19,45.6,166400.0
2012-11-08 12:30:00,45.6,45.62,45.47,45.49,31000.0,45.6,45.62,45.47,45.49,31000.0
2012-11-08 13:00:00,45.5,45.6,45.38,45.46,28600.0,45.5,45.6,45.38,45.46,28600.0
2012-11-08 13:30:00,45.45,45.49,45.27,45.39,45400.0,45.45,45.49,45.27,45.39,45400.0
2012-11-08 14:00:00,45.45,45.46,45.16,45.43,55400.0,45.45,45.46,45.16,45.43,55400.0
2012-11-08 14:30:00,45.42,45.42,45.16,45.16,92600.0,45.42,45.42,45.16,45.16,92600.0
2012-11-08 15:00:00,45.16,45.21,44.96,45.18,86000.0,45.16,45.21,44.96,45.18,86000.0
2012-11-08 15:30:00,45.17,45.26,44.95,44.96,214600.0,45.17,45.26,44.95,44.96,214600.0
2012-11-09 09:30:00,44.89,45.02,44.73,44.99,57600.0,44.89,45.02,44.73,44.99,57600.0
2012-11-09 10:00:00,44.92,45.11,44.8,44.8,86600.0,44.92,45.11,44.8,44.8,86600.0
2012-11-09 10:30:00,44.85,44.99,44.82,44.98,34200.0,44.85,44.99,44.82,44.98,34200.0
2012-11-09 11:00:00,44.95,44.96,44.81,44.9,39400.0,44.95,44.96,44.81,44.9,39400.0
2012-11-09 11:30:00,44.91,45.01,44.9,44.96,145400.0,44.91,45.01,44.9,44.96,145400.0
2012-11-09 12:00:00,44.99,45.03,44.88,44.93,87400.0,44.99,45.03,44.88,44.93,87400.0
2012-11-09 12:30:00,44.93,44.95,44.84,44.94,51600.0,44.93,44.95,44.84,44.94,51600.0
2012-11-09 13:00:00,44.95,45.0,44.88,44.9,81400.0,44.95,45.0,44.88,44.9,81400.0
2012-11-09 13:30:00,44.9,44.95,44.85,44.9,38600.0,44.9,44.95,44.85,44.9,38600.0
2012-11-09 14:00:00,44.9,45.0,44.86,44.97,50800.0,44.9,45.0,44.86,44.97,50800.0
2012-11-09 14:30:00,44.98,44.99,44.86,44.9,80600.0,44.98,44.99,44.86,44.9,80600.0
2012-11-09 15:00:00,44.9,44.95,44.75,44.81,88200.0,44.9,44.95,44.75,44.81,88200.0
2012-11-09 15:30:00,44.81,44.85,44.6,44.77,138000.0,44.81,44.85,44.6,44.77,138000.0
2012-11-12 09:30:00,44.77,44.98,44.54,44.72,29200.0,44.77,44.98,44.54,44.72,29200.0
2012-11-12 10:00:00,44.75,44.87,44.73,44.82,32800.0,44.75,44.87,44.73,44.82,32800.0
2012-11-12 10:30:00,44.83,44.88,44.72,44.72,37800.0,44.83,44.88,44.72,44.72,37800.0
2012-11-12 11:00:00,44.74,44.9,44.68,44.89,18200.0,44.74,44.9,44.68,44.89,18200.0
2012-11-12 11:30:00,44.9,44.93,44.47,44.63,53200.0,44.9,44.93,44.47,44.63,53200.0
2012-11-12 12:00:00,44.71,44.77,44.61,44.77,10000.0,44.71,44.77,44.61,44.77,10000.0
2012-11-12 12:30:00,44.74,44.87,44.74,44.82,13200.0,44.74,44.87,44.74,44.82,13200.0
2012-11-12 13:00:00,44.86,44.94,44.82,44.87,88200.0,44.86,44.94,44.82,44.87,88200.0
2012-11-12 13:30:00,44.88,44.95,44.84,44.91,27200.0,44.88,44.95,44.84,44.91,27200.0
2012-11-12 14:00:00,44.91,44.94,44.84,44.85,56800.0,44.91,44.94,44.84,44.85,56800.0
2012-11-12 14:30:00,44.88,44.9,44.8,44.9,21600.0,44.88,44.9,44.8,44.9,21600.0
2012-11-12 15:00:00,44.89,44.94,44.81,44.9,30200.0,44.89,44.94,44.81,44.9,30200.0
2012-11-12 15:30:00,44.9,44.91,44.8,44.82,69200.0,44.9,44.91,44.8,44.82,69200.0
2012-11-13 09:30:00,44.67,44.92,44.45,44.88,56400.0,44.67,44.92,44.45,44.88,56400.0
2012-11-13 10:00:00,44.9,44.99,44.77,44.86,74000.0,44.9,44.99,44.77,44.86,74000.0
2012-11-13 10:30:00,44.88,44.99,44.79,44.88,128000.0,44.88,44.99,44.79,44.88,128000.0
2012-11-13 11:00:00,44.9,45.24,44.85,44.98,203600.0,44.9,45.24,44.85,44.98,203600.0
2012-11-13 11:30:00,45.01,45.06,44.84,44.91,102400.0,45.01,45.06,44.84,44.91,102400.0
2012-11-13 12:00:00,44.87,44.93,44.82,44.87,116800.0,44.87,44.93,44.82,44.87,116800.0
2012-11-13 12:30:00,44.87,44.98,44.82,44.97,98400.0,44.87,44.98,44.82,44.97,98400.0
2012-11-13 13:00:00,44.95,45.02,44.94,44.98,22000.0,44.95,45.02,44.94,44.98,22000.0
2012-11-13 13:30:00,44.98,45.15,44.95,45.12,37200.0,44.98,45.15,44.95,45.12,37200.0
2012-11-13 14:00:00,45.1,45.24,45.04,45.19,72000.0,45.1,45.24,45.04,45.19,72000.0
2012-11-13 14:30:00,45.23,45.23,45.1,45.14,37200.0,45.23,45.23,45.1,45.14,37200.0
2012-11-13 15:00:00,45.14,45.14,44.89,44.95,82000.0,45.14,45.14,44.89,44.95,82000.0
2012-11-13 15:30:00,44.94,45.03,44.91,44.99,163600.0,44.94,45.03,44.91,44.99,163600.0
2012-11-14 09:30:00,45.02,45.56,45.02,45.52,94800.0,45.02,45.56,45.02,45.52,94800.0
2012-11-14 10:00:00,45.5,45.52,45.07,45.07,29800.0,45.5,45.52,45.07,45.07,29800.0
2012-11-14 10:30:00,45.02,45.1,44.74,44.76,32400.0,45.02,45.1,44.74,44.76,32400.0
2012-11-14 11:00:00,44.81,44.99,44.75,44.92,31800.0,44.81,44.99,44.75,44.92,31800.0
2012-11-14 11:30:00,44.89,44.9,44.74,44.84,22000.0,44.89,44.9,44.74,44.84,22000.0
2012-11-14 12:00:00,44.87,44.91,44.74,44.79,27000.0,44.87,44.91,44.74,44.79,27000.0
2012-11-14 12:30:00,44.78,44.83,44.56,44.72,20000.0,44.78,44.83,44.56,44.72,20000.0
2012-11-14 13:00:00,44.68,44.81,44.63,44.69,14800.0,44.68,44.81,44.63,44.69,14800.0
2012-11-14 13:30:00,44.63,44.89,44.63,44.85,28400.0,44.63,44.89,44.63,44.85,28400.0
2012-11-14 14:00:00,44.88,44.91,44.71,44.79,32000.0,44.88,44.91,44.71,44.79,32000.0
2012-11-14 14:30:00,44.81,44.84,44.76,44.82,64400.0,44.81,44.84,44.76,44.82,64400.0
2012-11-14 15:00:00,44.81,44.82,44.59,44.75,61800.0,44.81,44.82,44.59,44.75,61800.0
2012-11-14 15:30:00,44.75,44.79,44.6,44.63,126000.0,44.75,44.79,44.6,44.63,126000.0
2012-11-15 09:30:00,44.74,45.11,44.32,44.43,88400.0,44.74,45.11,44.32,44.43,88400.0
2012-11-15 10:00:00,44.37,44.37,44.02,44.02,93600.0,44.37,44.37,44.02,44.02,93600.0
2012-11-15 10:30:00,44.04,44.32,44.0,44.0,51600.0,44.04,44.32,44.0,44.0,51600.0
2012-11-15 11:00:00,44.1,44.1,43.76,44.1,52000.0,44.1,44.1,43.76,44.1,52000.0
2012-11-15 11:30:00,44.0,44.1,43.89,44.05,56400.0,44.0,44.1,43.89,44.05,56400.0
2012-11-15 12:00:00,44.05,44.2,43.99,44.2,46800.0,44.05,44.2,43.99,44.2,46800.0
2012-11-15 12:30:00,44.15,44.44,44.15,44.43,80400.0,44.15,44.44,44.15,44.43,80400.0
2012-11-15 13:00:00,44.42,44.43,44.35,44.38,44000.0,44.42,44.43,44.35,44.38,44000.0
2012-11-15 13:30:00,44.41,44.61,44.38,44.48,331200.0,44.41,44.61,44.38,44.48,331200.0
2012-11-15 14:00:00,44.51,44.54,44.38,44.49,78000.0,44.51,44.54,44.38,44.49,78000.0
2012-11-15 14:30:00,44.5,44.6,44.38,44.56,90800.0,44.5,44.6,44.38,44.56,90800.0
2012-11-15 15:00:00,44.62,44.66,44.49,44.6,135600.0,44.62,44.66,44.49,44.6,135600.0
2012-11-15 15:30:00,44.6,44.98,44.57,44.88,471200.0,44.6,44.98,44.57,44.88,471200.0
2012-11-16 09:30:00,44.93,45.4,44.83,45.24,141200.0,44.93,45.4,44.83,45.24,141200.0
2012-11-16 10:00:00,45.18,45.32,44.9,45.25,138400.0,45.18,45.32,44.9,45.25,138400.0
2012-11-16 10:30:00,45.28,45.29,45.01,45.03,82800.0,45.28,45.29,45.01,45.03,82800.0
2012-11-16 11:00:00,45.06,45.19,45.01,45.12,89200.0,45.06,45.19,45.01,45.12,89200.0
2012-11-16 11:30:00,45.09,45.31,45.0,45.17,119600.0,45.09,45.31,45.0,45.17,119600.0
2012-11-16 12:00:00,45.24,45.24,45.05,45.16,40000.0,45.24,45.24,45.05,45.16,40000.0
2012-11-16 12:30:00,45.15,45.35,45.14,45.27,165600.0,45.15,45.35,45.14,45.27,165600.0
2012-11-16 13:00:00,45.26,45.33,45.21,45.32,20800.0,45.26,45.33,45.21,45.32,20800.0
2012-11-16 13:30:00,45.34,45.34,45.09,45.15,111600.0,45.34,45.34,45.09,45.15,111600.0
2012-11-16 14:00:00,45.19,45.21,45.0,45.04,38000.0,45.19,45.21,45.0,45.04,38000.0
2012-11-16 14:30:00,45.06,45.13,45.02,45.13,88800.0,45.06,45.13,45.02,45.13,88800.0
2012-11-16 15:00:00,45.15,45.26,45.07,45.16,127200.0,45.15,45.26,45.07,45.16,127200.0
2012-11-16 15:30:00,45.13,45.19,45.06,45.15,251600.0,45.13,45.19,45.06,45.15,251600.0
2012-11-19 09:30:00,45.38,45.9,45.33,45.9,52800.0,45.38,45.9,45.33,45.9,52800.0
2012-11-19 10:00:00,45.89,46.05,45.7,45.82,100400.0,45.89,46.05,45.7,45.82,100400.0
2012-11-19 10:30:00,45.85,45.98,45.68,45.84,38800.0,45.85,45.98,45.68,45.84,38800.0
2012-11-19 11:00:00,45.79,46.02,45.74,45.8,99400.0,45.79,46.02,45.74,45.8,99400.0
2012-11-19 11:30:00,45.79,45.91,45.74,45.91,22200.0,45.79,45.91,45.74,45.91,22200.0
2012-11-19 12:00:00,45.88,46.06,45.86,45.95,25000.0,45.88,46.06,45.86,45.95,25000.0
2012-11-19 12:30:00,45.94,45.99,45.9,45.99,20600.0,45.94,45.99,45.9,45.99,20600.0
2012-11-19 13:00:00,45.97,46.21,45.91,46.16,55000.0,45.97,46.21,45.91,46.16,55000.0
2012-11-19 13:30:00,46.2,46.2,46.0,46.06,55400.0,46.2,46.2,46.0,46.06,55400.0
2012-11-19 14:00:00,46.06,46.24,46.04,46.15,51200.0,46.06,46.24,46.04,46.15,51200.0
2012-11-19 14:30:00,46.16,46.31,46.12,46.27,40200.0,46.16,46.31,46.12,46.27,40200.0
2012-11-19 15:00:00,46.26,46.31,46.15,46.21,75000.0,46.26,46.31,46.15,46.21,75000.0
2012-11-19 15:30:00,46.21,46.32,46.18,46.32,91400.0,46.21,46.32,46.18,46.32,91400.0
2012-11-20 09:30:00,46.22,46.33,45.84,45.99,46000.0,46.22,46.33,45.84,45.99,46000.0
2012-11-20 10:00:00,45.98,45.98,45.7,45.88,23600.0,45.98,45.98,45.7,45.88,23600.0
2012-11-20 10:30:00,45.91,45.93,45.74,45.82,38800.0,45.91,45.93,45.74,45.82,38800.0
2012-11-20 11:00:00,45.76,45.77,45.69,45.76,16800.0,45.76,45.77,45.69,45.76,16800.0
2012-11-20 11:30:00,45.74,45.74,45.55,45.66,28200.0,45.74,45.74,45.55,45.66,28200.0
2012-11-20 12:00:00,45.66,45.79,45.6,45.71,19200.0,45.66,45.79,45.6,45.71,19200.0
2012-11-20 12:30:00,45.76,45.93,45.73,45.88,16000.0,45.76,45.93,45.73,45.88,16000.0
2012-11-20 13:00:00,45.88,45.92,45.65,45.69,21800.0,45.88,45.92,45.65,45.69,21800.0
2012-11-20 13:30:00,45.68,45.76,45.65,45.75,25200.0,45.68,45.76,45.65,45.75,25200.0
2012-11-20 14:00:00,45.72,45.94,45.69,45.9,30600.0,45.72,45.94,45.69,45.9,30600.0
2012-11-20 14:30:00,45.88,45.92,45.84,45.91,27000.0,45.88,45.92,45.84,45.91,27000.0
2012-11-20 15:00:00,45.9,45.99,45.86,45.98,37800.0,45.9,45.99,45.86,45.98,37800.0
2012-11-20 15:30:00,45.95,46.04,45.88,46.02,61800.0,45.95,46.04,45.88,46.02,61800.0
2012-11-21 09:30:00,46.0,46.24,45.88,45.98,42200.0,46.0,46.24,45.88,45.98,42200.0
2012-11-21 10:00:00,45.94,45.95,45.76,45.77,20000.0,45.94,45.95,45.76,45.77,20000.0
2012-11-21 10:30:00,45.77,45.85,45.72,45.76,21400.0,45.77,45.85,45.72,45.76,21400.0
2012-11-21 11:00:00,45.76,45.83,45.66,45.7,24000.0,45.76,45.83,45.66,45.7,24000.0
2012-11-21 11:30:00,45.71,45.72,45.57,45.57,51200.0,45.71,45.72,45.57,45.57,51200.0
2012-11-21 12:00:00,45.58,45.88,45.57,45.83,46200.0,45.58,45.88,45.57,45.83,46200.0
2012-11-21 12:30:00,45.83,45.83,45.72,45.75,21400.0,45.83,45.83,45.72,45.75,21400.0
2012-11-21 13:00:00,45.75,45.79,45.7,45.77,23600.0,45.75,45.79,45.7,45.77,23600.0
2012-11-21 13:30:00,45.8,45.89,45.8,45.88,16400.0,45.8,45.89,45.8,45.88,16400.0
2012-11-21 14:00:00,45.88,45.9,45.83,45.88,37400.0,45.88,45.9,45.83,45.88,37400.0
2012-11-21 14:30:00,45.88,45.88,45.74,45.77,20000.0,45.88,45.88,45.74,45.77,20000.0
2012-11-21 15:00:00,45.77,45.88,45.75,45.88,24000.0,45.77,45.88,45.75,45.88,24000.0
2012-11-21 15:30:00,45.89,45.94,45.82,45.91,49400.0,45.89,45.94,45.82,45.91,49400.0
2012-11-23 09:30:00,45.9,46.25,45.9,46.19,78800.0,45.9,46.25,45.9,46.19,78800.0
2012-11-23 10:00:00,46.24,46.52,46.13,46.52,85200.0,46.24,46.52,46.13,46.52,85200.0
2012-11-23 10:30:00,46.52,46.67,46.52,46.6,76400.0,46.52,46.67,46.52,46.6,76400.0
2012-11-23 11:00:00,46.6,46.74,46.59,46.7,44800.0,46.6,46.74,46.59,46.7,44800.0
2012-11-23 11:30:00,46.7,46.85,46.64,46.85,52800.0,46.7,46.85,46.64,46.85,52800.0
2012-11-23 12:00:00,46.84,46.88,46.75,46.85,35200.0,46.84,46.88,46.75,46.85,35200.0
2012-11-23 12:30:00,46.87,47.09,46.85,47.09,101600.0,46.87,47.09,46.85,47.09,101600.0
2012-11-26 09:30:00,46.81,47.13,46.71,47.0,32600.0,46.81,47.13,46.71,47.0,32600.0
2012-11-26 10:00:00,46.96,46.99,46.73,46.86,28200.0,46.96,46.99,46.73,46.86,28200.0
2012-11-26 10:30:00,46.86,46.95,46.84,46.94,20200.0,46.86,46.95,46.84,46.94,20200.0
2012-11-26 11:00:00,46.94,46.94,46.72,46.85,22600.0,46.94,46.94,46.72,46.85,22600.0
2012-11-26 11:30:00,46.84,46.87,46.79,46.87,16000.0,46.84,46.87,46.79,46.87,16000.0
2012-11-26 12:00:00,46.84,47.02,46.79,46.79,34600.0,46.84,47.02,46.79,46.79,34600.0
2012-11-26 12:30:00,46.82,46.98,46.74,46.93,18800.0,46.82,46.98,46.74,46.93,18800.0
2012-11-26 13:00:00,46.94,47.01,46.82,46.93,31400.0,46.94,47.01,46.82,46.93,31400.0
2012-11-26 13:30:00,46.94,46.95,46.83,46.83,8200.0,46.94,46.95,46.83,46.83,8200.0
2012-11-26 14:00:00,46.89,46.9,46.81,46.87,10400.0,46.89,46.9,46.81,46.87,10400.0
2012-11-26 14:30:00,46.84,46.97,46.8,46.94,23200.0,46.84,46.97,46.8,46.94,23200.0
2012-11-26 15:00:00,46.95,47.02,46.93,46.98,36200.0,46.95,47.02,46.93,46.98,36200.0
2012-11-26 15:30:00,46.98,46.98,46.87,46.98,63000.0,46.98,46.98,46.87,46.98,63000.0
2012-11-27 09:30:00,46.66,47.15,46.66,46.99,72800.0,46.66,47.15,46.66,46.99,72800.0
2012-11-27 10:00:00,47.02,47.13,46.51,46.51,97000.0,47.02,47.13,46.51,46.51,97000.0
2012-11-27 10:30:00,46.55,46.57,46.34,46.44,29800.0,46.55,46.57,46.34,46.44,29800.0
2012-11-27 11:00:00,46.41,46.53,46.36,46.38,24000.0,46.41,46.53,46.36,46.38,24000.0
2012-11-27 11:30:00,46.41,46.45,46.2,46.2,111600.0,46.41,46.45,46.2,46.2,111600.0
2012-11-27 12:00:00,46.22,46.26,46.12,46.22,27600.0,46.22,46.26,46.12,46.22,27600.0
2012-11-27 12:30:00,46.2,46.3,46.17,46.21,32600.0,46.2,46.3,46.17,46.21,32600.0
2012-11-27 13:00:00,46.2,46.25,46.13,46.21,29400.0,46.2,46.25,46.13,46.21,29400.0
2012-11-27 13:30:00,46.2,46.22,46.04,46.18,49800.0,46.2,46.22,46.04,46.18,49800.0
2012-11-27 14:00:00,46.18,46.38,46.15,46.27,40600.0,46.18,46.38,46.15,46.27,40600.0
2012-11-27 14:30:00,46.29,46.3,46.05,46.18,34600.0,46.29,46.3,46.05,46.18,34600.0
2012-11-27 15:00:00,46.22,46.27,46.13,46.27,25000.0,46.22,46.27,46.13,46.27,25000.0
2012-11-27 15:30:00,46.3,46.3,46.11,46.14,76800.0,46.3,46.3,46.11,46.14,76800.0
2012-11-28 09:30:00,45.85,46.02,45.5,45.5,106800.0,45.85,46.02,45.5,45.5,106800.0
2012-11-28 10:00:00,45.49,45.49,45.11,45.21,265600.0,45.49,45.49,45.11,45.21,265600.0
2012-11-28 10:30:00,45.21,45.45,45.18,45.41,106400.0,45.21,45.45,45.18,45.41,106400.0
2012-11-28 11:00:00,45.42,45.59,45.35,45.57,97600.0,45.42,45.59,45.35,45.57,97600.0
2012-11-28 11:30:00,45.58,45.63,45.41,45.49,85600.0,45.58,45.63,45.41,45.49,85600.0
2012-11-28 12:00:00,45.47,45.66,45.32,45.6,120800.0,45.47,45.66,45.32,45.6,120800.0
2012-11-28 12:30:00,45.67,45.67,45.53,45.63,40400.0,45.67,45.67,45.53,45.63,40400.0
2012-11-28 13:00:00,45.57,45.59,45.39,45.48,80400.0,45.57,45.59,45.39,45.48,80400.0
2012-11-28 13:30:00,45.46,45.52,45.43,45.5,122000.0,45.46,45.52,45.43,45.5,122000.0
2012-11-28 14:00:00,45.5,45.53,45.45,45.47,68000.0,45.5,45.53,45.45,45.47,68000.0
2012-11-28 14:30:00,45.47,45.5,45.43,45.49,79600.0,45.47,45.5,45.43,45.49,79600.0
2012-11-28 15:00:00,45.49,45.6,45.45,45.46,123200.0,45.49,45.6,45.45,45.46,123200.0
2012-11-28 15:30:00,45.49,45.77,45.49,45.69,188800.0,45.49,45.77,45.49,45.69,188800.0
2012-11-29 09:30:00,46.06,46.38,46.05,46.28,37400.0,46.06,46.38,46.05,46.28,37400.0
2012-11-29 10:00:00,46.34,46.37,46.13,46.33,58200.0,46.34,46.37,46.13,46.33,58200.0
2012-11-29 10:30:00,46.35,46.67,46.29,46.67,43000.0,46.35,46.67,46.29,46.67,43000.0
2012-11-29 11:00:00,46.66,46.79,46.63,46.77,20600.0,46.66,46.79,46.63,46.77,20600.0
2012-11-29 11:30:00,46.77,46.81,46.5,46.55,63800.0,46.77,46.81,46.5,46.55,63800.0
2012-11-29 12:00:00,46.55,46.65,46.49,46.62,19800.0,46.55,46.65,46.49,46.62,19800.0
2012-11-29 12:30:00,46.63,46.7,46.58,46.65,17800.0,46.63,46.7,46.58,46.65,17800.0
2012-11-29 13:00:00,46.67,46.76,46.63,46.76,46400.0,46.67,46.76,46.63,46.76,46400.0
2012-11-29 13:30:00,46.76,46.89,46.76,46.83,68800.0,46.76,46.89,46.76,46.83,68800.0
2012-11-29 14:00:00,46.81,46.84,46.74,46.78,10800.0,46.81,46.84,46.74,46.78,10800.0
2012-11-29 14:30:00,46.83,46.86,46.75,46.75,20000.0,46.83,46.86,46.75,46.75,20000.0
2012-11-29 15:00:00,46.79,46.8,46.58,46.6,35400.0,46.79,46.8,46.58,46.6,35400.0
2012-11-29 15:30:00,46.6,46.68,46.57,46.64,50800.0,46.6,46.68,46.57,46.64,50800.0
2012-11-30 09:30:00,46.59,46.93,46.55,46.55,467400.0,46.59,46.93,46.55,46.55,467400.0
2012-11-30 10:00:00,46.55,46.71,46.51,46.63,476600.0,46.55,46.71,46.51,46.63,476600.0
2012-11-30 10:30:00,46.68,46.7,46.51,46.59,19000.0,46.68,46.7,46.51,46.59,19000.0
2012-11-30 11:00:00,46.51,46.66,46.49,46.66,21200.0,46.51,46.66,46.49,46.66,21200.0
2012-11-30 11:30:00,46.63,46.77,46.54,46.74,19200.0,46.63,46.77,46.54,46.74,19200.0
2012-11-30 12:00:00,46.76,46.85,46.72,46.78,19800.0,46.76,46.85,46.72,46.78,19800.0
2012-11-30 12:30:00,46.77,46.84,46.73,46.73,14400.0,46.77,46.84,46.73,46.73,14400.0
2012-11-30 13:00:00,46.79,46.81,46.67,46.73,8800.0,46.79,46.81,46.67,46.73,8800.0
2012-11-30 13:30:00,46.76,46.79,46.67,46.71,20800.0,46.76,46.79,46.67,46.71,20800.0
2012-11-30 14:00:00,46.71,46.76,46.66,46.69,16600.0,46.71,46.76,46.66,46.69,16600.0
2012-11-30 14:30:00,46.72,46.81,46.7,46.8,32800.0,46.72,46.81,46.7,46.8,32800.0
2012-11-30 15:00:00,46.8,46.85,46.74,46.81,51600.0,46.8,46.85,46.74,46.81,51600.0
2012-11-30 15:30:00,46.8,46.82,46.69,46.76,206200.0,46.8,46.82,46.69,46.76,206200.0
2012-12-03 09:30:00,46.82,46.99,46.42,46.43,48000.0,46.82,46.99,46.42,46.43,48000.0
2012-12-03 10:00:00,46.43,46.57,46.37,46.49,42000.0,46.43,46.57,46.37,46.49,42000.0
2012-12-03 10:30:00,46.52,46.53,46.3,46.42,30600.0,46.52,46.53,46.3,46.42,30600.0
2012-12-03 11:00:00,46.4,46.44,46.1,46.12,107600.0,46.4,46.44,46.1,46.12,107600.0
2012-12-03 11:30:00,46.13,46.13,46.01,46.07,46400.0,46.13,46.13,46.01,46.07,46400.0
2012-12-03 12:00:00,46.08,46.1,46.05,46.05,33600.0,46.08,46.1,46.05,46.05,33600.0
2012-12-03 12:30:00,46.09,46.09,46.01,46.05,20200.0,46.09,46.09,46.01,46.05,20200.0
2012-12-03 13:00:00,46.02,46.11,45.98,46.09,33200.0,46.02,46.11,45.98,46.09,33200.0
2012-12-03 13:30:00,46.09,46.1,46.02,46.09,35400.0,46.09,46.1,46.02,46.09,35400.0
2012-12-03 14:00:00,46.08,46.16,46.01,46.01,33200.0,46.08,46.16,46.01,46.01,33200.0
2012-12-03 14:30:00,46.02,46.09,45.9,46.02,35400.0,46.02,46.09,45.9,46.02,35400.0
2012-12-03 15:00:00,46.05,46.09,45.94,46.02,34800.0,46.05,46.09,45.94,46.02,34800.0
2012-12-03 15:30:00,46.03,46.11,46.01,46.08,75600.0,46.03,46.11,46.01,46.08,75600.0
2012-12-04 09:30:00,46.07,46.3,46.0,46.12,55400.0,46.07,46.3,46.0,46.12,55400.0
2012-12-04 10:00:00,46.06,46.16,45.93,45.94,110600.0,46.06,46.16,45.93,45.94,110600.0
2012-12-04 10:30:00,45.94,45.99,45.74,45.87,138400.0,45.94,45.99,45.74,45.87,138400.0
2012-12-04 11:00:00,45.83,45.96,45.73,45.93,21200.0,45.83,45.96,45.73,45.93,21200.0
2012-12-04 11:30:00,45.92,45.99,45.85,45.9,21000.0,45.92,45.99,45.85,45.9,21000.0
2012-12-04 12:00:00,45.88,45.98,45.77,45.91,12600.0,45.88,45.98,45.77,45.91,12600.0
2012-12-04 12:30:00,45.88,45.91,45.81,45.85,9600.0,45.88,45.91,45.81,45.85,9600.0
2012-12-04 13:00:00,45.84,45.97,45.82,45.92,11800.0,45.84,45.97,45.82,45.92,11800.0
2012-12-04 13:30:00,45.92,46.0,45.8,45.98,18000.0,45.92,46.0,45.8,45.98,18000.0
2012-12-04 14:00:00,46.02,46.1,45.98,46.04,10400.0,46.02,46.1,45.98,46.04,10400.0
2012-12-04 14:30:00,45.97,46.21,45.97,46.13,17600.0,45.97,46.21,45.97,46.13,17600.0
2012-12-04 15:00:00,46.16,46.29,46.16,46.2,15600.0,46.16,46.29,46.16,46.2,15600.0
2012-12-04 15:30:00,46.26,46.29,45.95,46.17,121600.0,46.26,46.29,45.95,46.17,121600.0
2012-12-05 09:30:00,46.23,46.37,45.91,45.98,31600.0,46.23,46.37,45.91,45.98,31600.0
2012-12-05 10:00:00,46.04,46.23,45.96,46.06,22600.0,46.04,46.23,45.96,46.06,22600.0
2012-12-05 10:30:00,46.06,46.15,45.96,46.02,32200.0,46.06,46.15,45.96,46.02,32200.0
2012-12-05 11:00:00,46.0,46.12,45.96,46.12,15600.0,46.0,46.12,45.96,46.12,15600.0
2012-12-05 11:30:00,46.13,46.41,46.13,46.32,15600.0,46.13,46.41,46.13,46.32,15600.0
2012-12-05 12:00:00,46.33,46.41,46.22,46.22,14600.0,46.33,46.41,46.22,46.22,14600.0
2012-12-05 12:30:00,46.21,46.44,46.21,46.35,12600.0,46.21,46.44,46.21,46.35,12600.0
2012-12-05 13:00:00,46.31,46.36,46.22,46.3,55400.0,46.31,46.36,46.22,46.3,55400.0
2012-12-05 13:30:00,46.3,46.33,46.27,46.29,12600.0,46.3,46.33,46.27,46.29,12600.0
2012-12-05 14:00:00,46.31,46.35,46.26,46.27,13200.0,46.31,46.35,46.26,46.27,13200.0
2012-12-05 14:30:00,46.31,46.45,46.27,46.37,35800.0,46.31,46.45,46.27,46.37,35800.0
2012-12-05 15:00:00,46.32,46.48,46.3,46.39,29800.0,46.32,46.48,46.3,46.39,29800.0
2012-12-05 15:30:00,46.42,46.47,46.27,46.34,96400.0,46.42,46.47,46.27,46.34,96400.0
2012-12-06 09:30:00,46.33,46.49,46.27,46.48,21800.0,46.33,46.49,46.27,46.48,21800.0
2012-12-06 10:00:00,46.41,46.52,46.36,46.44,14000.0,46.41,46.52,46.36,46.44,14000.0
2012-12-06 10:30:00,46.46,46.61,46.41,46.59,15000.0,46.46,46.61,46.41,46.59,15000.0
2012-12-06 11:00:00,46.57,46.57,46.46,46.49,32000.0,46.57,46.57,46.46,46.49,32000.0
2012-12-06 11:30:00,46.45,46.58,46.37,46.37,15400.0,46.45,46.58,46.37,46.37,15400.0
2012-12-06 12:00:00,46.41,46.41,46.33,46.37,6000.0,46.41,46.41,46.33,46.37,6000.0
2012-12-06 12:30:00,46.34,46.46,46.31,46.41,8200.0,46.34,46.46,46.31,46.41,8200.0
2012-12-06 13:00:00,46.4,46.56,46.37,46.5,22600.0,46.4,46.56,46.37,46.5,22600.0
2012-12-06 13:30:00,46.53,46.54,46.48,46.54,5800.0,46.53,46.54,46.48,46.54,5800.0
2012-12-06 14:00:00,46.54,46.57,46.46,46.54,28800.0,46.54,46.57,46.46,46.54,28800.0
2012-12-06 14:30:00,46.53,46.62,46.52,46.61,15000.0,46.53,46.62,46.52,46.61,15000.0
2012-12-06 15:00:00,46.6,46.64,46.53,46.55,36200.0,46.6,46.64,46.53,46.55,36200.0
2012-12-06 15:30:00,46.57,46.63,46.52,46.55,35400.0,46.57,46.63,46.52,46.55,35400.0
2012-12-07 09:30:00,46.63,46.67,46.46,46.51,16800.0,46.63,46.67,46.46,46.51,16800.0
2012-12-07 10:00:00,46.54,46.73,46.46,46.62,35200.0,46.54,46.73,46.46,46.62,35200.0
2012-12-07 10:30:00,46.69,46.73,46.45,46.66,35200.0,46.69,46.73,46.45,46.66,35200.0
2012-12-07 11:00:00,46.7,46.83,46.56,46.8,76800.0,46.7,46.83,46.56,46.8,76800.0
2012-12-07 11:30:00,46.82,46.82,46.7,46.77,42400.0,46.82,46.82,46.7,46.77,42400.0
2012-12-07 12:00:00,46.77,46.96,46.74,46.8,34400.0,46.77,46.96,46.74,46.8,34400.0
2012-12-07 12:30:00,46.77,46.87,46.72,46.75,32800.0,46.77,46.87,46.72,46.75,32800.0
2012-12-07 13:00:00,46.74,46.91,46.74,46.84,58400.0,46.74,46.91,46.74,46.84,58400.0
2012-12-07 13:30:00,46.87,46.87,46.64,46.66,47200.0,46.87,46.87,46.64,46.66,47200.0
2012-12-07 14:00:00,46.65,46.72,46.62,46.63,84000.0,46.65,46.72,46.62,46.63,84000.0
2012-12-07 14:30:00,46.66,46.76,46.65,46.76,40800.0,46.66,46.76,46.65,46.76,40800.0
2012-12-07 15:00:00,46.74,46.76,46.68,46.72,50000.0,46.74,46.76,46.68,46.72,50000.0
2012-12-07 15:30:00,46.71,46.79,46.69,46.79,66400.0,46.71,46.79,46.69,46.79,66400.0
2012-12-10 09:30:00,46.65,47.15,46.52,47.09,15400.0,46.65,47.15,46.52,47.09,15400.0
2012-12-10 10:00:00,46.98,47.22,46.98,46.98,16800.0,46.98,47.22,46.98,46.98,16800.0
2012-12-10 10:30:00,47.02,47.2,46.98,47.13,22000.0,47.02,47.2,46.98,47.13,22000.0
2012-12-10 11:00:00,47.13,47.14,46.94,46.99,14200.0,47.13,47.14,46.94,46.99,14200.0
2012-12-10 11:30:00,47.02,47.07,46.88,46.92,36200.0,47.02,47.07,46.88,46.92,36200.0
2012-12-10 12:00:00,46.91,46.99,46.85,46.92,27400.0,46.91,46.99,46.85,46.92,27400.0
2012-12-10 12:30:00,46.92,47.04,46.85,46.97,7800.0,46.92,47.04,46.85,46.97,7800.0
2012-12-10 13:00:00,46.91,47.01,46.84,46.88,13800.0,46.91,47.01,46.84,46.88,13800.0
2012-12-10 13:30:00,46.9,46.96,46.85,46.95,13600.0,46.9,46.96,46.85,46.95,13600.0
2012-12-10 14:00:00,46.95,47.01,46.88,46.88,14400.0,46.95,47.01,46.88,46.88,14400.0
2012-12-10 14:30:00,46.96,46.97,46.88,46.96,17400.0,46.96,46.97,46.88,46.96,17400.0
2012-12-10 15:00:00,46.95,46.99,46.86,46.95,28200.0,46.95,46.99,46.86,46.95,28200.0
2012-12-10 15:30:00,46.93,46.97,46.88,46.94,94400.0,46.93,46.97,46.88,46.94,94400.0
2012-12-11 09:30:00,46.91,47.22,46.9,47.04,65800.0,46.91,47.22,46.9,47.04,65800.0
2012-12-11 10:00:00,47.05,47.24,47.0,47.24,19600.0,47.05,47.24,47.0,47.24,19600.0
2012-12-11 10:30:00,47.22,47.35,47.2,47.32,12000.0,47.22,47.35,47.2,47.32,12000.0
2012-12-11 11:00:00,47.27,47.34,47.13,47.34,36800.0,47.27,47.34,47.13,47.34,36800.0
2012-12-11 11:30:00,47.31,47.44,47.24,47.38,12800.0,47.31,47.44,47.24,47.38,12800.0
2012-12-11 12:00:00,47.37,47.43,47.34,47.35,20000.0,47.37,47.43,47.34,47.35,20000.0
2012-12-11 12:30:00,47.38,47.4,47.33,47.39,31200.0,47.38,47.4,47.33,47.39,31200.0
2012-12-11 13:00:00,47.4,47.4,47.29,47.33,26800.0,47.4,47.4,47.29,47.33,26800.0
2012-12-11 13:30:00,47.33,47.35,47.29,47.31,13800.0,47.33,47.35,47.29,47.31,13800.0
2012-12-11 14:00:00,47.32,47.34,47.26,47.33,14800.0,47.32,47.34,47.26,47.33,14800.0
2012-12-11 14:30:00,47.3,47.32,47.26,47.26,9600.0,47.3,47.32,47.26,47.26,9600.0
2012-12-11 15:00:00,47.24,47.29,47.07,47.12,32000.0,47.24,47.29,47.07,47.12,32000.0
2012-12-11 15:30:00,47.12,47.28,47.11,47.28,44000.0,47.12,47.28,47.11,47.28,44000.0
2012-12-12 09:30:00,47.27,47.73,47.1,47.72,116800.0,47.27,47.73,47.1,47.72,116800.0
2012-12-12 10:00:00,47.7,47.98,47.66,47.95,88400.0,47.7,47.98,47.66,47.95,88400.0
2012-12-12 10:30:00,47.95,48.02,47.91,48.01,84000.0,47.95,48.02,47.91,48.01,84000.0
2012-12-12 11:00:00,47.99,48.12,47.95,47.99,83600.0,47.99,48.12,47.95,47.99,83600.0
2012-12-12 11:30:00,47.99,48.02,47.93,47.97,48000.0,47.99,48.02,47.93,47.97,48000.0
2012-12-12 12:00:00,47.98,48.02,47.94,47.98,110000.0,47.98,48.02,47.94,47.98,110000.0
2012-12-12 12:30:00,48.02,48.29,47.94,48.26,30000.0,48.02,48.29,47.94,48.26,30000.0
2012-12-12 13:00:00,48.24,48.29,48.15,48.24,50000.0,48.24,48.29,48.15,48.24,50000.0
2012-12-12 13:30:00,48.18,48.27,48.13,48.24,51200.0,48.18,48.27,48.13,48.24,51200.0
2012-12-12 14:00:00,48.25,48.37,48.18,48.31,60400.0,48.25,48.37,48.18,48.31,60400.0
2012-12-12 14:30:00,48.3,48.32,48.25,48.29,64000.0,48.3,48.32,48.25,48.29,64000.0
2012-12-12 15:00:00,48.27,48.27,47.96,47.98,205200.0,48.27,48.27,47.96,47.98,205200.0
2012-12-12 15:30:00,47.98,47.99,47.73,47.82,216800.0,47.98,47.99,47.73,47.82,216800.0
2012-12-13 09:30:00,47.74,47.84,47.4,47.77,17800.0,47.74,47.84,47.4,47.77,17800.0
2012-12-13 10:00:00,47.8,47.9,47.76,47.9,15200.0,47.8,47.9,47.76,47.9,15200.0
2012-12-13 10:30:00,47.9,47.91,47.82,47.83,8800.0,47.9,47.91,47.82,47.83,8800.0
2012-12-13 11:00:00,47.85,47.87,47.81,47.83,42600.0,47.85,47.87,47.81,47.83,42600.0
2012-12-13 11:30:00,47.84,47.91,47.83,47.85,10200.0,47.84,47.91,47.83,47.85,10200.0
2012-12-13 12:00:00,47.85,47.88,47.7,47.79,33000.0,47.85,47.88,47.7,47.79,33000.0
2012-12-13 12:30:00,47.79,47.8,47.63,47.67,24200.0,47.79,47.8,47.63,47.67,24200.0
2012-12-13 13:00:00,47.67,47.69,47.56,47.63,29200.0,47.67,47.69,47.56,47.63,29200.0
2012-12-13 13:30:00,47.65,47.73,47.57,47.73,35800.0,47.65,47.73,47.57,47.73,35800.0
2012-12-13 14:00:00,47.73,47.77,47.57,47.73,22800.0,47.73,47.77,47.57,47.73,22800.0
2012-12-13 14:30:00,47.69,47.73,47.61,47.63,33400.0,47.69,47.73,47.61,47.63,33400.0
2012-12-13 15:00:00,47.65,47.67,47.52,47.55,18000.0,47.65,47.67,47.52,47.55,18000.0
2012-12-13 15:30:00,47.52,47.63,47.45,47.55,60800.0,47.52,47.63,47.45,47.55,60800.0
2012-12-14 09:30:00,47.19,47.83,47.02,47.74,33400.0,47.19,47.83,47.02,47.74,33400.0
2012-12-14 10:00:00,47.65,47.97,47.64,47.97,36600.0,47.65,47.97,47.64,47.97,36600.0
2012-12-14 10:30:00,47.98,48.38,47.94,48.32,56200.0,47.98,48.38,47.94,48.32,56200.0
2012-12-14 11:00:00,48.3,48.38,48.08,48.13,48200.0,48.3,48.38,48.08,48.13,48200.0
2012-12-14 11:30:00,48.09,48.15,48.03,48.07,14400.0,48.09,48.15,48.03,48.07,14400.0
2012-12-14 12:00:00,48.03,48.22,48.03,48.16,14000.0,48.03,48.22,48.03,48.16,14000.0
2012-12-14 12:30:00,48.19,48.21,48.08,48.1,37800.0,48.19,48.21,48.08,48.1,37800.0
2012-12-14 13:00:00,48.08,48.08,47.82,47.82,19600.0,48.08,48.08,47.82,47.82,19600.0
2012-12-14 13:30:00,47.89,47.99,47.86,47.92,18400.0,47.89,47.99,47.86,47.92,18400.0
2012-12-14 14:00:00,47.96,47.99,47.88,47.94,15800.0,47.96,47.99,47.88,47.94,15800.0
2012-12-14 14:30:00,47.95,47.95,47.83,47.83,26200.0,47.95,47.95,47.83,47.83,26200.0
2012-12-14 15:00:00,47.84,47.97,47.84,47.88,55400.0,47.84,47.97,47.84,47.88,55400.0
2012-12-14 15:30:00,47.89,47.91,47.77,47.83,75800.0,47.89,47.91,47.77,47.83,75800.0
2012-12-17 09:30:00,47.8,48.22,47.8,48.22,37800.0,47.8,48.22,47.8,48.22,37800.0
2012-12-17 10:00:00,48.15,48.19,47.88,48.01,23000.0,48.15,48.19,47.88,48.01,23000.0
2012-12-17 10:30:00,47.96,48.13,47.9,47.96,10400.0,47.96,48.13,47.9,47.96,10400.0
2012-12-17 11:00:00,47.96,48.15,47.95,48.03,12400.0,47.96,48.15,47.95,48.03,12400.0
2012-12-17 11:30:00,48.01,48.12,47.93,47.99,24200.0,48.01,48.12,47.93,47.99,24200.0
2012-12-17 12:00:00,48.02,48.07,48.01,48.06,6400.0,48.02,48.07,48.01,48.06,6400.0
2012-12-17 12:30:00,48.03,48.06,47.97,48.0,16800.0,48.03,48.06,47.97,48.0,16800.0
2012-12-17 13:00:00,47.98,48.04,47.94,47.98,24800.0,47.98,48.04,47.94,47.98,24800.0
2012-12-17 13:30:00,48.0,48.0,47.9,47.9,48600.0,48.0,48.0,47.9,47.9,48600.0
2012-12-17 14:00:00,47.9,47.97,47.89,47.92,16000.0,47.9,47.97,47.89,47.92,16000.0
2012-12-17 14:30:00,47.92,47.93,47.78,47.8,75200.0,47.92,47.93,47.78,47.8,75200.0
2012-12-17 15:00:00,47.85,47.97,47.84,47.92,47800.0,47.85,47.97,47.84,47.92,47800.0
2012-12-17 15:30:00,47.92,48.02,47.88,47.95,121200.0,47.92,48.02,47.88,47.95,121200.0
2012-12-18 09:30:00,47.93,48.13,47.81,47.95,100000.0,47.93,48.13,47.81,47.95,100000.0
2012-12-18 10:00:00,47.99,48.13,47.98,48.13,61600.0,47.99,48.13,47.98,48.13,61600.0
2012-12-18 10:30:00,48.07,48.1,48.01,48.02,59200.0,48.07,48.1,48.01,48.02,59200.0
2012-12-18 11:00:00,48.02,48.11,48.0,48.07,61200.0,48.02,48.11,48.0,48.07,61200.0
2012-12-18 11:30:00,48.06,48.1,48.03,48.04,22400.0,48.06,48.1,48.03,48.04,22400.0
2012-12-18 12:00:00,48.03,48.07,48.01,48.04,41600.0,48.03,48.07,48.01,48.04,41600.0
2012-12-18 12:30:00,48.02,48.11,47.99,48.1,22000.0,48.02,48.11,47.99,48.1,22000.0
2012-12-18 13:00:00,48.09,48.1,48.02,48.04,20800.0,48.09,48.1,48.02,48.04,20800.0
2012-12-18 13:30:00,48.04,48.06,47.99,48.01,23200.0,48.04,48.06,47.99,48.01,23200.0
2012-12-18 14:00:00,48.01,48.06,47.95,47.95,54000.0,48.01,48.06,47.95,47.95,54000.0
2012-12-18 14:30:00,47.96,48.0,47.92,47.99,31600.0,47.96,48.0,47.92,47.99,31600.0
2012-12-18 15:00:00,48.01,48.16,48.01,48.14,64800.0,48.01,48.16,48.01,48.14,64800.0
2012-12-18 15:30:00,48.11,48.16,48.01,48.04,185200.0,48.11,48.16,48.01,48.04,185200.0
2012-12-19 09:30:00,48.24,48.46,47.85,48.01,61400.0,48.24,48.46,47.85,48.01,61400.0
2012-12-19 10:00:00,48.01,48.2,47.99,48.16,13800.0,48.01,48.2,47.99,48.16,13800.0
2012-12-19 10:30:00,48.16,48.26,48.15,48.17,17200.0,48.16,48.26,48.15,48.17,17200.0
2012-12-19 11:00:00,48.18,48.2,48.06,48.1,8800.0,48.18,48.2,48.06,48.1,8800.0
2012-12-19 11:30:00,48.16,48.16,48.05,48.05,6200.0,48.16,48.16,48.05,48.05,6200.0
2012-12-19 12:00:00,48.09,48.09,47.97,48.04,10600.0,48.09,48.09,47.97,48.04,10600.0
2012-12-19 12:30:00,48.03,48.04,47.92,47.93,20600.0,48.03,48.04,47.92,47.93,20600.0
2012-12-19 13:00:00,47.94,47.98,47.9,47.95,21200.0,47.94,47.98,47.9,47.95,21200.0
2012-12-19 13:30:00,47.97,47.99,47.92,47.99,21400.0,47.97,47.99,47.92,47.99,21400.0
2012-12-19 14:00:00,47.99,47.99,47.91,47.92,16800.0,47.99,47.99,47.91,47.92,16800.0
2012-12-19 14:30:00,47.91,47.97,47.91,47.97,66000.0,47.91,47.97,47.91,47.97,66000.0
2012-12-19 15:00:00,47.96,48.02,47.9,47.93,72800.0,47.96,48.02,47.9,47.93,72800.0
2012-12-19 15:30:00,47.95,48.08,47.78,47.81,106200.0,47.95,48.08,47.78,47.81,106200.0
2012-12-20 09:30:00,47.67,47.97,47.67,47.9,31200.0,47.67,47.97,47.67,47.9,31200.0
2012-12-20 10:00:00,47.96,48.06,47.84,47.94,21000.0,47.96,48.06,47.84,47.94,21000.0
2012-12-20 10:30:00,47.88,48.06,47.88,48.04,17600.0,47.88,48.06,47.88,48.04,17600.0
2012-12-20 11:00:00,48.05,48.14,48.02,48.05,11400.0,48.05,48.14,48.02,48.05,11400.0
2012-12-20 11:30:00,48.05,48.09,47.97,48.06,11000.0,48.05,48.09,47.97,48.06,11000.0
2012-12-20 12:00:00,48.02,48.05,47.97,47.99,18200.0,48.02,48.05,47.97,47.99,18200.0
2012-12-20 12:30:00,47.99,48.13,47.96,48.1,23600.0,47.99,48.13,47.96,48.1,23600.0
2012-12-20 13:00:00,48.1,48.13,48.08,48.12,14000.0,48.1,48.13,48.08,48.12,14000.0
2012-12-20 13:30:00,48.12,48.17,48.12,48.15,16600.0,48.12,48.17,48.12,48.15,16600.0
2012-12-20 14:00:00,48.15,48.16,48.11,48.15,17200.0,48.15,48.16,48.11,48.15,17200.0
2012-12-20 14:30:00,48.15,48.19,48.13,48.13,20400.0,48.15,48.19,48.13,48.13,20400.0
2012-12-20 15:00:00,48.13,48.15,48.0,48.04,25400.0,48.13,48.15,48.0,48.04,25400.0
2012-12-20 15:30:00,48.07,48.17,48.05,48.13,68600.0,48.07,48.17,48.05,48.13,68600.0
2012-12-21 09:30:00,47.33,48.57,47.33,48.18,306600.0,47.33,48.57,47.33,48.18,306600.0
2012-12-21 10:00:00,48.18,48.22,48.01,48.07,36000.0,48.18,48.22,48.01,48.07,36000.0
2012-12-21 10:30:00,48.1,48.1,47.9,47.94,21200.0,48.1,48.1,47.9,47.94,21200.0
2012-12-21 11:00:00,47.94,47.95,47.6,47.62,140800.0,47.94,47.95,47.6,47.62,140800.0
2012-12-21 11:30:00,47.6,47.65,47.53,47.65,38800.0,47.6,47.65,47.53,47.65,38800.0
2012-12-21 12:00:00,47.65,47.67,47.58,47.63,35200.0,47.65,47.67,47.58,47.63,35200.0
2012-12-21 12:30:00,47.63,47.74,47.6,47.74,21200.0,47.63,47.74,47.6,47.74,21200.0
2012-12-21 13:00:00,47.76,47.83,47.72,47.81,12200.0,47.76,47.83,47.72,47.81,12200.0
2012-12-21 13:30:00,47.84,47.89,47.81,47.84,21600.0,47.84,47.89,47.81,47.84,21600.0
2012-12-21 14:00:00,47.83,47.91,47.83,47.87,17200.0,47.83,47.91,47.83,47.87,17200.0
2012-12-21 14:30:00,47.85,47.96,47.84,47.94,17800.0,47.85,47.96,47.84,47.94,17800.0
2012-12-21 15:00:00,47.94,47.94,47.8,47.89,32400.0,47.94,47.94,47.8,47.89,32400.0
2012-12-21 15:30:00,47.9,48.02,47.61,47.62,198800.0,47.9,48.02,47.61,47.62,198800.0
2012-12-24 09:30:00,47.81,48.35,47.26,47.26,88000.0,47.81,48.35,47.26,47.26,88000.0
2012-12-24 10:00:00,47.28,47.44,47.25,47.43,40400.0,47.28,47.44,47.25,47.43,40400.0
2012-12-24 10:30:00,47.44,47.55,47.42,47.47,40400.0,47.44,47.55,47.42,47.47,40400.0
2012-12-24 11:00:00,47.46,47.48,47.31,47.35,50400.0,47.46,47.48,47.31,47.35,50400.0
2012-12-24 11:30:00,47.35,47.43,47.2,47.34,70400.0,47.35,47.43,47.2,47.34,70400.0
2012-12-24 12:00:00,47.31,47.46,47.24,47.46,49600.0,47.31,47.46,47.24,47.46,49600.0
2012-12-24 12:30:00,47.48,47.66,47.48,47.63,87600.0,47.48,47.66,47.48,47.63,87600.0
2012-12-26 09:30:00,47.82,47.83,47.16,47.18,12800.0,47.82,47.83,47.16,47.18,12800.0
2012-12-26 10:00:00,47.2,47.22,46.77,46.77,65200.0,47.2,47.22,46.77,46.77,65200.0
2012-12-26 10:30:00,46.76,46.77,46.44,46.48,117800.0,46.76,46.77,46.44,46.48,117800.0
2012-12-26 11:00:00,46.51,46.71,46.42,46.42,33400.0,46.51,46.71,46.42,46.42,33400.0
2012-12-26 11:30:00,46.42,46.48,46.35,46.48,36200.0,46.42,46.48,46.35,46.48,36200.0
2012-12-26 12:00:00,46.52,46.56,46.34,46.34,29800.0,46.52,46.56,46.34,46.34,29800.0
2012-12-26 12:30:00,46.32,46.38,46.31,46.35,34200.0,46.32,46.38,46.31,46.35,34200.0
2012-12-26 13:00:00,46.37,46.43,46.35,46.43,23000.0,46.37,46.43,46.35,46.43,23000.0
2012-12-26 13:30:00,46.45,46.54,46.42,46.52,41400.0,46.45,46.54,46.42,46.52,41400.0
2012-12-26 14:00:00,46.53,46.67,46.53,46.67,12400.0,46.53,46.67,46.53,46.67,12400.0
2012-12-26 14:30:00,46.67,46.69,46.5,46.55,42800.0,46.67,46.69,46.5,46.55,42800.0
2012-12-26 15:00:00,46.54,46.56,46.48,46.51,40200.0,46.54,46.56,46.48,46.51,40200.0
2012-12-26 15:30:00,46.5,46.52,46.27,46.27,103400.0,46.5,46.52,46.27,46.27,103400.0
2012-12-27 09:30:00,46.35,46.63,46.22,46.54,43400.0,46.35,46.63,46.22,46.54,43400.0
2012-12-27 10:00:00,46.52,46.57,46.4,46.48,36800.0,46.52,46.57,46.4,46.48,36800.0
2012-12-27 10:30:00,46.45,46.48,46.42,46.44,37400.0,46.45,46.48,46.42,46.44,37400.0
2012-12-27 11:00:00,46.44,46.44,46.29,46.3,36600.0,46.44,46.44,46.29,46.3,36600.0
2012-12-27 11:30:00,46.33,46.41,46.3,46.3,40200.0,46.33,46.41,46.3,46.3,40200.0
2012-12-27 12:00:00,46.31,46.31,46.13,46.16,15000.0,46.31,46.31,46.13,46.16,15000.0
2012-12-27 12:30:00,46.14,46.16,45.98,46.05,24400.0,46.14,46.16,45.98,46.05,24400.0
2012-12-27 13:00:00,46.1,46.24,46.07,46.08,21000.0,46.1,46.24,46.07,46.08,21000.0
2012-12-27 13:30:00,46.09,46.09,45.99,45.99,17800.0,46.09,46.09,45.99,45.99,17800.0
2012-12-27 14:00:00,46.01,46.02,45.97,45.97,19800.0,46.01,46.02,45.97,45.97,19800.0
2012-12-27 14:30:00,45.97,46.24,45.96,46.24,32600.0,45.97,46.24,45.96,46.24,32600.0
2012-12-27 15:00:00,46.24,46.37,46.24,46.35,49800.0,46.24,46.37,46.24,46.35,49800.0
2012-12-27 15:30:00,46.33,46.52,46.33,46.46,76600.0,46.33,46.52,46.33,46.46,76600.0
2012-12-28 09:30:00,46.17,46.48,46.1,46.1,24000.0,46.17,46.48,46.1,46.1,24000.0
2012-12-28 10:00:00,46.11,46.16,46.02,46.08,23400.0,46.11,46.16,46.02,46.08,23400.0
2012-12-28 10:30:00,46.07,46.19,46.0,46.17,19600.0,46.07,46.19,46.0,46.17,19600.0
2012-12-28 11:00:00,46.17,46.24,46.12,46.16,16800.0,46.17,46.24,46.12,46.16,16800.0
2012-12-28 11:30:00,46.22,46.29,46.12,46.23,18200.0,46.22,46.29,46.12,46.23,18200.0
2012-12-28 12:00:00,46.2,46.32,46.09,46.24,25600.0,46.2,46.32,46.09,46.24,25600.0
2012-12-28 12:30:00,46.26,46.34,46.22,46.22,9800.0,46.26,46.34,46.22,46.22,9800.0
2012-12-28 13:00:00,46.24,46.24,46.12,46.12,8000.0,46.24,46.24,46.12,46.12,8000.0
2012-12-28 13:30:00,46.12,46.14,46.05,46.05,9000.0,46.12,46.14,46.05,46.05,9000.0
2012-12-28 14:00:00,46.04,46.06,45.88,45.98,19200.0,46.04,46.06,45.88,45.98,19200.0
2012-12-28 14:30:00,45.98,46.06,45.95,46.03,27600.0,45.98,46.06,45.95,46.03,27600.0
2012-12-28 15:00:00,46.04,46.12,46.02,46.08,29600.0,46.04,46.12,46.02,46.08,29600.0
2012-12-28 15:30:00,46.09,46.1,45.8,45.82,67800.0,46.09,46.1,45.8,45.82,67800.0
2012-12-31 09:30:00,45.75,45.85,45.55,45.85,34600.0,45.75,45.85,45.55,45.85,34600.0
2012-12-31 10:00:00,45.92,46.01,45.78,45.98,18000.0,45.92,46.01,45.78,45.98,18000.0
2012-12-31 10:30:00,46.01,46.05,45.86,45.92,22400.0,46.01,46.05,45.86,45.92,22400.0
2012-12-31 11:00:00,45.92,46.05,45.92,45.99,37400.0,45.92,46.05,45.92,45.99,37400.0
2012-12-31 11:30:00,46.01,46.02,45.83,45.83,25200.0,46.01,46.02,45.83,45.83,25200.0
2012-12-31 12:00:00,45.85,45.88,45.81,45.82,11800.0,45.85,45.88,45.81,45.82,11800.0
2012-12-31 12:30:00,45.84,46.01,45.72,45.76,45400.0,45.84,46.01,45.72,45.76,45400.0
2012-12-31 13:00:00,45.81,45.99,45.72,45.98,18600.0,45.81,45.99,45.72,45.98,18600.0
2012-12-31 13:30:00,45.98,46.08,45.81,45.87,18400.0,45.98,46.08,45.81,45.87,18400.0
2012-12-31 14:00:00,45.85,45.94,45.83,45.93,12600.0,45.85,45.94,45.83,45.93,12600.0
2012-12-31 14:30:00,45.95,46.1,45.83,46.06,23800.0,45.95,46.1,45.83,46.06,23800.0
2012-12-31 15:00:00,46.19,46.19,45.98,46.07,51200.0,46.19,46.19,45.98,46.07,51200.0
2012-12-31 15:30:00,46.07,46.5,46.04,46.4,188600.0,46.07,46.5,46.04,46.4,188600.0
2013-01-02 09:30:00,47.3,47.41,46.94,46.94,53600.0,47.3,47.41,46.94,46.94,53600.0
2013-01-02 10:00:00,46.94,47.05,46.88,47.01,41800.0,46.94,47.05,46.88,47.01,41800.0
2013-01-02 10:30:00,47.01,47.04,46.94,47.0,17200.0,47.01,47.04,46.94,47.0,17200.0
2013-01-02 11:00:00,46.98,47.04,46.77,46.78,31000.0,46.98,47.04,46.77,46.78,31000.0
2013-01-02 11:30:00,46.8,46.81,46.76,46.78,12600.0,46.8,46.81,46.76,46.78,12600.0
2013-01-02 12:00:00,46.77,46.81,46.74,46.74,9200.0,46.77,46.81,46.74,46.74,9200.0
2013-01-02 12:30:00,46.78,46.82,46.77,46.79,10600.0,46.78,46.82,46.77,46.79,10600.0
2013-01-02 13:00:00,46.8,46.85,46.78,46.81,14800.0,46.8,46.85,46.78,46.81,14800.0
2013-01-02 13:30:00,46.8,46.8,46.74,46.8,9000.0,46.8,46.8,46.74,46.8,9000.0
2013-01-02 14:00:00,46.8,46.82,46.74,46.8,24400.0,46.8,46.82,46.74,46.8,24400.0
2013-01-02 14:30:00,46.8,46.81,46.7,46.77,20400.0,46.8,46.81,46.7,46.77,20400.0
2013-01-02 15:00:00,46.77,46.8,46.71,46.76,52400.0,46.77,46.8,46.71,46.76,52400.0
2013-01-02 15:30:00,46.76,47.03,46.75,47.0,116600.0,46.76,47.03,46.75,47.0,116600.0
2013-01-03 09:30:00,46.84,47.23,46.69,46.91,24000.0,46.84,47.23,46.69,46.91,24000.0
2013-01-03 10:00:00,46.9,46.9,46.72,46.77,15200.0,46.9,46.9,46.72,46.77,15200.0
2013-01-03 10:30:00,46.8,46.84,46.74,46.82,38400.0,46.8,46.84,46.74,46.82,38400.0
2013-01-03 11:00:00,46.84,46.93,46.83,46.9,67200.0,46.84,46.93,46.83,46.9,67200.0
2013-01-03 11:30:00,46.92,47.12,46.9,47.12,34600.0,46.92,47.12,46.9,47.12,34600.0
2013-01-03 12:00:00,47.14,47.33,47.14,47.26,27000.0,47.14,47.33,47.14,47.26,27000.0
2013-01-03 12:30:00,47.26,47.38,47.22,47.38,44200.0,47.26,47.38,47.22,47.38,44200.0
2013-01-03 13:00:00,47.37,47.38,47.32,47.35,29000.0,47.37,47.38,47.32,47.35,29000.0
2013-01-03 13:30:00,47.35,47.36,47.29,47.3,14200.0,47.35,47.36,47.29,47.3,14200.0
2013-01-03 14:00:00,47.29,47.3,47.09,47.24,20000.0,47.29,47.3,47.09,47.24,20000.0
2013-01-03 14:30:00,47.23,47.26,47.18,47.23,23800.0,47.23,47.26,47.18,47.23,23800.0
2013-01-03 15:00:00,47.22,47.24,47.1,47.13,23400.0,47.22,47.24,47.1,47.13,23400.0
2013-01-03 15:30:00,47.13,47.16,46.92,47.0,92200.0,47.13,47.16,46.92,47.0,92200.0
2013-01-04 09:30:00,47.16,47.23,46.99,47.1,20000.0,47.16,47.23,46.99,47.1,20000.0
2013-01-04 10:00:00,46.99,47.09,46.95,47.06,30000.0,46.99,47.09,46.95,47.06,30000.0
2013-01-04 10:30:00,47.05,47.27,47.04,47.13,27200.0,47.05,47.27,47.04,47.13,27200.0
2013-01-04 11:00:00,47.17,47.27,47.14,47.24,14200.0,47.17,47.27,47.14,47.24,14200.0
2013-01-04 11:30:00,47.28,47.51,47.25,47.48,51600.0,47.28,47.51,47.25,47.48,51600.0
2013-01-04 12:00:00,47.48,47.52,47.34,47.51,25600.0,47.48,47.52,47.34,47.51,25600.0
2013-01-04 12:30:00,47.49,47.6,47.44,47.44,24200.0,47.49,47.6,47.44,47.44,24200.0
2013-01-04 13:00:00,47.41,47.7,47.41,47.66,20800.0,47.41,47.7,47.41,47.66,20800.0
2013-01-04 13:30:00,47.66,47.8,47.65,47.68,21800.0,47.66,47.8,47.65,47.68,21800.0
2013-01-04 14:00:00,47.7,47.84,47.61,47.84,22000.0,47.7,47.84,47.61,47.84,22000.0
2013-01-04 14:30:00,47.84,47.97,47.81,47.88,25800.0,47.84,47.97,47.81,47.88,25800.0
2013-01-04 15:00:00,47.91,47.91,47.66,47.66,24800.0,47.91,47.91,47.66,47.66,24800.0
2013-01-04 15:30:00,47.66,47.68,47.41,47.45,86800.0,47.66,47.68,47.41,47.45,86800.0
2013-01-07 09:30:00,47.33,47.74,47.29,47.69,38800.0,47.33,47.74,47.29,47.69,38800.0
2013-01-07 10:00:00,47.71,47.85,47.64,47.8,56800.0,47.71,47.85,47.64,47.8,56800.0
2013-01-07 10:30:00,47.83,47.94,47.66,47.66,30800.0,47.83,47.94,47.66,47.66,30800.0
2013-01-07 11:00:00,47.63,47.63,47.33,47.46,44400.0,47.63,47.63,47.33,47.46,44400.0
2013-01-07 11:30:00,47.41,47.44,47.29,47.31,29200.0,47.41,47.44,47.29,47.31,29200.0
2013-01-07 12:00:00,47.31,47.38,47.26,47.29,23600.0,47.31,47.38,47.26,47.29,23600.0
2013-01-07 12:30:00,47.34,47.39,47.28,47.3,34000.0,47.34,47.39,47.28,47.3,34000.0
2013-01-07 13:00:00,47.32,47.44,47.27,47.33,56800.0,47.32,47.44,47.27,47.33,56800.0
2013-01-07 13:30:00,47.32,47.56,47.32,47.54,38800.0,47.32,47.56,47.32,47.54,38800.0
2013-01-07 14:00:00,47.51,47.73,47.5,47.72,56000.0,47.51,47.73,47.5,47.72,56000.0
2013-01-07 14:30:00,47.72,47.88,47.72,47.76,83200.0,47.72,47.88,47.72,47.76,83200.0
2013-01-07 15:00:00,47.77,47.81,47.68,47.72,95200.0,47.77,47.81,47.68,47.72,95200.0
2013-01-07 15:30:00,47.72,47.75,47.62,47.72,149200.0,47.72,47.75,47.62,47.72,149200.0
2013-01-08 09:30:00,47.8,48.03,47.56,47.96,35000.0,47.8,48.03,47.56,47.96,35000.0
2013-01-08 10:00:00,47.99,48.29,47.93,48.26,77400.0,47.99,48.29,47.93,48.26,77400.0
2013-01-08 10:30:00,48.24,48.26,48.12,48.16,68000.0,48.24,48.26,48.12,48.16,68000.0
2013-01-08 11:00:00,48.13,48.15,47.99,48.07,15000.0,48.13,48.15,47.99,48.07,15000.0
2013-01-08 11:30:00,48.06,48.09,47.99,48.01,12400.0,48.06,48.09,47.99,48.01,12400.0
2013-01-08 12:00:00,48.04,48.18,48.04,48.18,22000.0,48.04,48.18,48.04,48.18,22000.0
2013-01-08 12:30:00,48.18,48.24,48.13,48.18,12400.0,48.18,48.24,48.13,48.18,12400.0
2013-01-08 13:00:00,48.19,48.27,48.17,48.22,17000.0,48.19,48.27,48.17,48.22,17000.0
2013-01-08 13:30:00,48.24,48.27,48.18,48.19,49000.0,48.24,48.27,48.18,48.19,49000.0
2013-01-08 14:00:00,48.19,48.21,48.02,48.07,36400.0,48.19,48.21,48.02,48.07,36400.0
2013-01-08 14:30:00,48.05,48.11,47.95,48.1,40400.0,48.05,48.11,47.95,48.1,40400.0
2013-01-08 15:00:00,48.09,48.16,48.04,48.06,31400.0,48.09,48.16,48.04,48.06,31400.0
2013-01-08 15:30:00,48.06,48.07,47.96,48.02,66800.0,48.06,48.07,47.96,48.02,66800.0
2013-01-09 09:30:00,48.25,48.56,48.07,48.56,30200.0,48.25,48.56,48.07,48.56,30200.0
2013-01-09 10:00:00,48.57,48.68,48.56,48.63,27000.0,48.57,48.68,48.56,48.63,27000.0
2013-01-09 10:30:00,48.66,48.69,48.58,48.63,22800.0,48.66,48.69,48.58,48.63,22800.0
2013-01-09 11:00:00,48.61,48.88,48.61,48.85,55800.0,48.61,48.88,48.61,48.85,55800.0
2013-01-09 11:30:00,48.88,48.94,48.87,48.9,29400.0,48.88,48.94,48.87,48.9,29400.0
2013-01-09 12:00:00,48.92,48.95,48.87,48.89,26200.0,48.92,48.95,48.87,48.89,26200.0
2013-01-09 12:30:00,48.87,48.94,48.87,48.88,15400.0,48.87,48.94,48.87,48.88,15400.0
2013-01-09 13:00:00,48.9,48.9,48.67,48.67,45200.0,48.9,48.9,48.67,48.67,45200.0
2013-01-09 13:30:00,48.69,48.73,48.62,48.63,28800.0,48.69,48.73,48.62,48.63,28800.0
2013-01-09 14:00:00,48.62,48.65,48.52,48.55,8600.0,48.62,48.65,48.52,48.55,8600.0
2013-01-09 14:30:00,48.54,48.69,48.54,48.68,35400.0,48.54,48.69,48.54,48.68,35400.0
2013-01-09 15:00:00,48.7,48.75,48.66,48.66,59200.0,48.7,48.75,48.66,48.66,59200.0
2013-01-09 15:30:00,48.67,48.67,48.52,48.58,101400.0,48.67,48.67,48.52,48.58,101400.0
2013-01-10 09:30:00,48.73,49.01,48.61,48.91,27800.0,48.73,49.01,48.61,48.91,27800.0
2013-01-10 10:00:00,48.86,48.91,48.79,48.84,19400.0,48.86,48.91,48.79,48.84,19400.0
2013-01-10 10:30:00,48.79,48.79,48.5,48.57,25600.0,48.79,48.79,48.5,48.57,25600.0
2013-01-10 11:00:00,48.57,48.57,48.45,48.48,6000.0,48.57,48.57,48.45,48.48,6000.0
2013-01-10 11:30:00,48.58,48.62,48.52,48.57,4400.0,48.58,48.62,48.52,48.57,4400.0
2013-01-10 12:00:00,48.58,48.58,48.49,48.51,5400.0,48.58,48.58,48.49,48.51,5400.0
2013-01-10 12:30:00,48.54,48.66,48.53,48.66,4600.0,48.54,48.66,48.53,48.66,4600.0
2013-01-10 13:00:00,48.64,48.68,48.52,48.56,4800.0,48.64,48.68,48.52,48.56,4800.0
2013-01-10 13:30:00,48.58,48.67,48.52,48.53,26800.0,48.58,48.67,48.52,48.53,26800.0
2013-01-10 14:00:00,48.56,48.58,48.47,48.49,9000.0,48.56,48.58,48.47,48.49,9000.0
2013-01-10 14:30:00,48.52,48.62,48.51,48.56,9000.0,48.52,48.62,48.51,48.56,9000.0
2013-01-10 15:00:00,48.58,48.63,48.55,48.56,65000.0,48.58,48.63,48.55,48.56,65000.0
2013-01-10 15:30:00,48.57,48.68,48.55,48.62,67800.0,48.57,48.68,48.55,48.62,67800.0
2013-01-11 09:30:00,48.71,48.96,48.64,48.83,9800.0,48.71,48.96,48.64,48.83,9800.0
2013-01-11 10:00:00,48.85,48.93,48.52,48.52,10800.0,48.85,48.93,48.52,48.52,10800.0
2013-01-11 10:30:00,48.53,48.63,48.49,48.63,16200.0,48.53,48.63,48.49,48.63,16200.0
2013-01-11 11:00:00,48.63,48.71,48.47,48.47,13600.0,48.63,48.71,48.47,48.47,13600.0
2013-01-11 11:30:00,48.45,48.63,48.36,48.5,35800.0,48.45,48.63,48.36,48.5,35800.0
2013-01-11 12:00:00,48.5,48.62,48.5,48.6,14600.0,48.5,48.62,48.5,48.6,14600.0
2013-01-11 12:30:00,48.6,48.6,48.49,48.58,5800.0,48.6,48.6,48.49,48.58,5800.0
2013-01-11 13:00:00,48.61,48.63,48.51,48.55,6800.0,48.61,48.63,48.51,48.55,6800.0
2013-01-11 13:30:00,48.6,48.66,48.5,48.55,21400.0,48.6,48.66,48.5,48.55,21400.0
2013-01-11 14:00:00,48.55,48.57,48.49,48.49,34200.0,48.55,48.57,48.49,48.49,34200.0
2013-01-11 14:30:00,48.51,48.58,48.47,48.49,23600.0,48.51,48.58,48.47,48.49,23600.0
2013-01-11 15:00:00,48.46,48.59,48.44,48.49,12400.0,48.46,48.59,48.44,48.49,12400.0
2013-01-11 15:30:00,48.5,48.56,48.47,48.55,26800.0,48.5,48.56,48.47,48.55,26800.0
2013-01-14 09:30:00,48.59,48.7,48.37,48.38,21800.0,48.59,48.7,48.37,48.38,21800.0
2013-01-14 10:00:00,48.41,48.52,48.38,48.41,20400.0,48.41,48.52,48.38,48.41,20400.0
2013-01-14 10:30:00,48.44,48.49,48.27,48.31,16800.0,48.44,48.49,48.27,48.31,16800.0
2013-01-14 11:00:00,48.33,48.37,48.26,48.3,15400.0,48.33,48.37,48.26,48.3,15400.0
2013-01-14 11:30:00,48.3,48.42,48.21,48.42,13200.0,48.3,48.42,48.21,48.42,13200.0
2013-01-14 12:00:00,48.44,48.44,48.24,48.26,9800.0,48.44,48.44,48.24,48.26,9800.0
2013-01-14 12:30:00,48.27,48.32,48.22,48.32,7600.0,48.27,48.32,48.22,48.32,7600.0
2013-01-14 13:00:00,48.32,48.32,48.26,48.27,7600.0,48.32,48.32,48.26,48.27,7600.0
2013-01-14 13:30:00,48.32,48.4,48.26,48.26,21400.0,48.32,48.4,48.26,48.26,21400.0
2013-01-14 14:00:00,48.32,48.33,48.19,48.2,22000.0,48.32,48.33,48.19,48.2,22000.0
2013-01-14 14:30:00,48.21,48.23,48.13,48.15,10800.0,48.21,48.23,48.13,48.15,10800.0
2013-01-14 15:00:00,48.15,48.17,48.12,48.12,46000.0,48.15,48.17,48.12,48.12,46000.0
2013-01-14 15:30:00,48.12,48.12,47.97,47.98,96800.0,48.12,48.12,47.97,47.98,96800.0
2013-01-15 09:30:00,48.21,48.33,47.54,47.63,33000.0,48.21,48.33,47.54,47.63,33000.0
2013-01-15 10:00:00,47.6,47.77,47.47,47.5,30600.0,47.6,47.77,47.47,47.5,30600.0
2013-01-15 10:30:00,47.5,47.64,47.5,47.6,23600.0,47.5,47.64,47.5,47.6,23600.0
2013-01-15 11:00:00,47.56,47.65,47.48,47.48,41600.0,47.56,47.65,47.48,47.48,41600.0
2013-01-15 11:30:00,47.48,47.66,47.47,47.66,90200.0,47.48,47.66,47.47,47.66,90200.0
2013-01-15 12:00:00,47.63,47.66,47.57,47.61,34000.0,47.63,47.66,47.57,47.61,34000.0
2013-01-15 12:30:00,47.64,47.65,47.58,47.62,12200.0,47.64,47.65,47.58,47.62,12200.0
2013-01-15 13:00:00,47.63,47.65,47.54,47.57,18200.0,47.63,47.65,47.54,47.57,18200.0
2013-01-15 13:30:00,47.6,47.64,47.48,47.48,39200.0,47.6,47.64,47.48,47.48,39200.0
2013-01-15 14:00:00,47.55,47.55,47.48,47.5,16800.0,47.55,47.55,47.48,47.5,16800.0
2013-01-15 14:30:00,47.47,47.53,47.47,47.5,25000.0,47.47,47.53,47.47,47.5,25000.0
2013-01-15 15:00:00,47.5,47.52,47.48,47.49,83000.0,47.5,47.52,47.48,47.49,83000.0
2013-01-15 15:30:00,47.5,47.52,47.46,47.47,89400.0,47.5,47.52,47.46,47.47,89400.0
2013-01-16 09:30:00,47.38,47.94,47.2,47.22,20600.0,47.38,47.94,47.2,47.22,20600.0
2013-01-16 10:00:00,47.23,47.26,46.72,47.02,48800.0,47.23,47.26,46.72,47.02,48800.0
2013-01-16 10:30:00,47.02,47.15,47.02,47.11,59400.0,47.02,47.15,47.02,47.11,59400.0
2013-01-16 11:00:00,47.15,47.19,47.08,47.11,45400.0,47.15,47.19,47.08,47.11,45400.0
2013-01-16 11:30:00,47.11,47.16,47.09,47.13,25800.0,47.11,47.16,47.09,47.13,25800.0
2013-01-16 12:00:00,47.13,47.19,47.13,47.16,19200.0,47.13,47.19,47.13,47.16,19200.0
2013-01-16 12:30:00,47.13,47.16,47.06,47.09,38600.0,47.13,47.16,47.06,47.09,38600.0
2013-01-16 13:00:00,47.1,47.15,47.08,47.13,48400.0,47.1,47.15,47.08,47.13,48400.0
2013-01-16 13:30:00,47.13,47.23,47.1,47.22,43600.0,47.13,47.23,47.1,47.22,43600.0
2013-01-16 14:00:00,47.21,47.24,47.09,47.18,46200.0,47.21,47.24,47.09,47.18,46200.0
2013-01-16 14:30:00,47.18,47.25,47.1,47.18,97200.0,47.18,47.25,47.1,47.18,97200.0
2013-01-16 15:00:00,47.18,47.29,47.17,47.25,58400.0,47.18,47.29,47.17,47.25,58400.0
2013-01-16 15:30:00,47.25,47.26,46.8,47.18,145800.0,47.25,47.26,46.8,47.18,145800.0
2013-01-17 09:30:00,47.37,47.65,47.18,47.24,17400.0,47.37,47.65,47.18,47.24,17400.0
2013-01-17 10:00:00,47.23,47.33,47.17,47.27,26000.0,47.23,47.33,47.17,47.27,26000.0
2013-01-17 10:30:00,47.25,47.3,47.23,47.24,10800.0,47.25,47.3,47.23,47.24,10800.0
2013-01-17 11:00:00,47.24,47.24,47.19,47.2,18800.0,47.24,47.24,47.19,47.2,18800.0
2013-01-17 11:30:00,47.23,47.26,47.19,47.22,27000.0,47.23,47.26,47.19,47.22,27000.0
2013-01-17 12:00:00,47.23,47.26,47.2,47.24,29800.0,47.23,47.26,47.2,47.24,29800.0
2013-01-17 12:30:00,47.24,47.26,47.21,47.24,25200.0,47.24,47.26,47.21,47.24,25200.0
2013-01-17 13:00:00,47.23,47.24,47.19,47.23,14200.0,47.23,47.24,47.19,47.23,14200.0
2013-01-17 13:30:00,47.24,47.25,47.2,47.23,38800.0,47.24,47.25,47.2,47.23,38800.0
2013-01-17 14:00:00,47.23,47.25,47.13,47.15,48400.0,47.23,47.25,47.13,47.15,48400.0
2013-01-17 14:30:00,47.15,47.21,47.13,47.17,21400.0,47.15,47.21,47.13,47.17,21400.0
2013-01-17 15:00:00,47.17,47.24,47.17,47.19,19600.0,47.17,47.24,47.17,47.19,19600.0
2013-01-17 15:30:00,47.2,47.23,47.13,47.17,103800.0,47.2,47.23,47.13,47.17,103800.0
2013-01-18 09:30:00,47.13,47.34,47.04,47.08,22400.0,47.13,47.34,47.04,47.08,22400.0
2013-01-18 10:00:00,47.11,47.14,47.04,47.13,22600.0,47.11,47.14,47.04,47.13,22600.0
2013-01-18 10:30:00,47.12,47.12,47.02,47.06,16400.0,47.12,47.12,47.02,47.06,16400.0
2013-01-18 11:00:00,47.04,47.09,46.98,47.01,33400.0,47.04,47.09,46.98,47.01,33400.0
2013-01-18 11:30:00,47.0,47.02,46.88,46.9,62600.0,47.0,47.02,46.88,46.9,62600.0
2013-01-18 12:00:00,46.88,46.92,46.82,46.82,21800.0,46.88,46.92,46.82,46.82,21800.0
2013-01-18 12:30:00,46.82,46.88,46.82,46.85,14400.0,46.82,46.88,46.82,46.85,14400.0
2013-01-18 13:00:00,46.87,46.91,46.77,46.85,19600.0,46.87,46.91,46.77,46.85,19600.0
2013-01-18 13:30:00,46.83,46.88,46.69,46.78,56200.0,46.83,46.88,46.69,46.78,56200.0
2013-01-18 14:00:00,46.81,46.84,46.69,46.7,46400.0,46.81,46.84,46.69,46.7,46400.0
2013-01-18 14:30:00,46.7,46.85,46.69,46.75,99000.0,46.7,46.85,46.69,46.75,99000.0
2013-01-18 15:00:00,46.76,46.8,46.63,46.65,110000.0,46.76,46.8,46.63,46.65,110000.0
2013-01-18 15:30:00,46.67,46.69,46.6,46.63,184800.0,46.67,46.69,46.6,46.63,184800.0
2013-01-22 09:30:00,46.72,47.19,46.72,47.02,31200.0,46.72,47.19,46.72,47.02,31200.0
2013-01-22 10:00:00,46.98,47.08,46.88,46.93,22400.0,46.98,47.08,46.88,46.93,22400.0
2013-01-22 10:30:00,46.93,47.05,46.88,47.02,39200.0,46.93,47.05,46.88,47.02,39200.0
2013-01-22 11:00:00,47.02,47.32,46.99,47.19,41800.0,47.02,47.32,46.99,47.19,41800.0
2013-01-22 11:30:00,47.16,47.34,47.1,47.26,29600.0,47.16,47.34,47.1,47.26,29600.0
2013-01-22 12:00:00,47.27,47.3,47.04,47.09,35400.0,47.27,47.3,47.04,47.09,35400.0
2013-01-22 12:30:00,47.18,47.25,47.1,47.1,14600.0,47.18,47.25,47.1,47.1,14600.0
2013-01-22 13:00:00,47.17,47.28,47.14,47.2,12000.0,47.17,47.28,47.14,47.2,12000.0
2013-01-22 13:30:00,47.15,47.27,47.13,47.21,131800.0,47.15,47.27,47.13,47.21,131800.0
2013-01-22 14:00:00,47.23,47.49,47.13,47.43,307200.0,47.23,47.49,47.13,47.43,307200.0
2013-01-22 14:30:00,47.47,47.78,47.34,47.59,139400.0,47.47,47.78,47.34,47.59,139400.0
2013-01-22 15:00:00,47.58,47.62,47.51,47.57,93200.0,47.58,47.62,47.51,47.57,93200.0
2013-01-22 15:30:00,47.6,47.76,47.56,47.74,211000.0,47.6,47.76,47.56,47.74,211000.0
2013-01-23 09:30:00,47.63,47.63,47.49,47.49,10200.0,47.63,47.63,47.49,47.49,10200.0
2013-01-23 10:00:00,47.45,47.66,47.45,47.52,12800.0,47.45,47.66,47.45,47.52,12800.0
2013-01-23 10:30:00,47.54,47.62,47.52,47.52,19800.0,47.54,47.62,47.52,47.52,19800.0
2013-01-23 11:00:00,47.52,47.57,47.41,47.48,61600.0,47.52,47.57,47.41,47.48,61600.0
2013-01-23 11:30:00,47.49,47.5,47.44,47.46,19400.0,47.49,47.5,47.44,47.46,19400.0
2013-01-23 12:00:00,47.45,47.52,47.43,47.49,15800.0,47.45,47.52,47.43,47.49,15800.0
2013-01-23 12:30:00,47.46,47.52,47.46,47.52,8200.0,47.46,47.52,47.46,47.52,8200.0
2013-01-23 13:00:00,47.52,47.59,47.47,47.56,27000.0,47.52,47.59,47.47,47.56,27000.0
2013-01-23 13:30:00,47.54,47.63,47.49,47.59,750200.0,47.54,47.63,47.49,47.59,750200.0
2013-01-23 14:00:00,47.59,47.67,47.54,47.56,93200.0,47.59,47.67,47.54,47.56,93200.0
2013-01-23 14:30:00,47.52,47.65,47.43,47.65,121400.0,47.52,47.65,47.43,47.65,121400.0
2013-01-23 15:00:00,47.63,47.63,47.58,47.62,103400.0,47.63,47.63,47.58,47.62,103400.0
2013-01-23 15:30:00,47.6,47.64,47.58,47.62,61800.0,47.6,47.64,47.58,47.62,61800.0
2013-01-24 09:30:00,47.63,47.88,47.52,47.84,1282800.0,47.63,47.88,47.52,47.84,1282800.0
2013-01-24 10:00:00,47.89,47.95,47.77,47.81,57600.0,47.89,47.95,47.77,47.81,57600.0
2013-01-24 10:30:00,47.82,47.85,47.77,47.85,31000.0,47.82,47.85,47.77,47.85,31000.0
2013-01-24 11:00:00,47.86,48.0,47.81,47.97,193400.0,47.86,48.0,47.81,47.97,193400.0
2013-01-24 11:30:00,47.95,48.13,47.95,48.06,48200.0,47.95,48.13,47.95,48.06,48200.0
2013-01-24 12:00:00,48.06,48.06,48.0,48.02,82400.0,48.06,48.06,48.0,48.02,82400.0
2013-01-24 12:30:00,48.01,48.05,47.94,48.02,17000.0,48.01,48.05,47.94,48.02,17000.0
2013-01-24 13:00:00,48.02,48.18,48.02,48.18,29000.0,48.02,48.18,48.02,48.18,29000.0
2013-01-24 13:30:00,48.18,48.2,48.09,48.13,28800.0,48.18,48.2,48.09,48.13,28800.0
2013-01-24 14:00:00,48.1,48.23,48.1,48.13,19000.0,48.1,48.23,48.1,48.13,19000.0
2013-01-24 14:30:00,48.13,48.14,48.05,48.07,89600.0,48.13,48.14,48.05,48.07,89600.0
2013-01-24 15:00:00,48.01,48.2,48.01,48.19,77800.0,48.01,48.2,48.01,48.19,77800.0
2013-01-24 15:30:00,48.18,48.32,48.15,48.31,74600.0,48.18,48.32,48.15,48.31,74600.0
2013-01-25 09:30:00,48.43,48.62,48.32,48.5,454600.0,48.43,48.62,48.32,48.5,454600.0
2013-01-25 10:00:00,48.5,48.5,48.38,48.4,71000.0,48.5,48.5,48.38,48.4,71000.0
2013-01-25 10:30:00,48.4,48.83,48.35,48.74,217600.0,48.4,48.83,48.35,48.74,217600.0
2013-01-25 11:00:00,48.73,48.9,48.73,48.9,52000.0,48.73,48.9,48.73,48.9,52000.0
2013-01-25 11:30:00,48.87,49.08,48.87,49.06,52200.0,48.87,49.08,48.87,49.06,52200.0
2013-01-25 12:00:00,49.03,49.33,49.01,49.1,26200.0,49.03,49.33,49.01,49.1,26200.0
2013-01-25 12:30:00,49.09,49.27,49.0,49.27,26400.0,49.09,49.27,49.0,49.27,26400.0
2013-01-25 13:00:00,49.24,49.31,49.18,49.3,34400.0,49.24,49.31,49.18,49.3,34400.0
2013-01-25 13:30:00,49.3,49.47,49.2,49.43,74400.0,49.3,49.47,49.2,49.43,74400.0
2013-01-25 14:00:00,49.44,49.57,49.37,49.55,38400.0,49.44,49.57,49.37,49.55,38400.0
2013-01-25 14:30:00,49.55,49.58,49.49,49.53,49000.0,49.55,49.58,49.49,49.53,49000.0
2013-01-25 15:00:00,49.52,49.78,49.48,49.75,119600.0,49.52,49.78,49.48,49.75,119600.0
2013-01-25 15:30:00,49.74,49.88,49.6,49.74,230800.0,49.74,49.88,49.6,49.74,230800.0
2013-01-28 09:30:00,49.4,49.99,49.4,49.98,142200.0,49.4,49.99,49.4,49.98,142200.0
2013-01-28 10:00:00,49.98,50.22,49.94,50.18,183600.0,49.98,50.22,49.94,50.18,183600.0
2013-01-28 10:30:00,50.18,50.33,50.16,50.29,68600.0,50.18,50.33,50.16,50.29,68600.0
2013-01-28 11:00:00,50.32,50.41,49.99,50.01,90400.0,50.32,50.41,49.99,50.01,90400.0
2013-01-28 11:30:00,50.04,50.12,49.89,50.11,44400.0,50.04,50.12,49.89,50.11,44400.0
2013-01-28 12:00:00,50.11,50.21,50.09,50.21,41200.0,50.11,50.21,50.09,50.21,41200.0
2013-01-28 12:30:00,50.2,50.23,50.18,50.22,46800.0,50.2,50.23,50.18,50.22,46800.0
2013-01-28 13:00:00,50.22,50.27,50.2,50.27,49400.0,50.22,50.27,50.2,50.27,49400.0
2013-01-28 13:30:00,50.27,50.28,50.24,50.28,71000.0,50.27,50.28,50.24,50.28,71000.0
2013-01-28 14:00:00,50.26,50.32,50.26,50.29,63800.0,50.26,50.32,50.26,50.29,63800.0
2013-01-28 14:30:00,50.28,50.34,50.16,50.18,81000.0,50.28,50.34,50.16,50.18,81000.0
2013-01-28 15:00:00,50.18,50.18,49.83,49.94,56800.0,50.18,50.18,49.83,49.94,56800.0
2013-01-28 15:30:00,49.94,49.96,49.68,49.85,135400.0,49.94,49.96,49.68,49.85,135400.0
2013-01-29 09:30:00,46.74,48.74,46.74,48.04,366200.0,46.74,48.74,46.74,48.04,366200.0
2013-01-29 10:00:00,48.01,48.1,47.74,48.08,171400.0,48.01,48.1,47.74,48.08,171400.0
2013-01-29 10:30:00,48.08,48.52,48.05,48.33,132800.0,48.08,48.52,48.05,48.33,132800.0
2013-01-29 11:00:00,48.34,48.52,48.24,48.38,93200.0,48.34,48.52,48.24,48.38,93200.0
2013-01-29 11:30:00,48.39,48.39,48.28,48.32,43400.0,48.39,48.39,48.28,48.32,43400.0
2013-01-29 12:00:00,48.32,48.59,48.3,48.56,169400.0,48.32,48.59,48.3,48.56,169400.0
2013-01-29 12:30:00,48.52,48.88,48.52,48.7,33000.0,48.52,48.88,48.52,48.7,33000.0
2013-01-29 13:00:00,48.73,49.07,48.62,48.87,85400.0,48.73,49.07,48.62,48.87,85400.0
2013-01-29 13:30:00,48.88,49.0,48.8,49.0,47200.0,48.88,49.0,48.8,49.0,47200.0
2013-01-29 14:00:00,49.01,49.05,48.91,48.95,165800.0,49.01,49.05,48.91,48.95,165800.0
2013-01-29 14:30:00,48.95,48.95,48.58,48.59,47800.0,48.95,48.95,48.58,48.59,47800.0
2013-01-29 15:00:00,48.59,48.76,48.56,48.75,78000.0,48.59,48.76,48.56,48.75,78000.0
2013-01-29 15:30:00,48.74,48.77,48.63,48.72,189000.0,48.74,48.77,48.63,48.72,189000.0
2013-01-30 09:30:00,48.71,49.13,48.39,48.7,71600.0,48.71,49.13,48.39,48.7,71600.0
2013-01-30 10:00:00,48.66,48.74,48.35,48.38,66800.0,48.66,48.74,48.35,48.38,66800.0
2013-01-30 10:30:00,48.36,48.38,48.2,48.23,49200.0,48.36,48.38,48.2,48.23,49200.0
2013-01-30 11:00:00,48.22,48.31,48.19,48.22,103400.0,48.22,48.31,48.19,48.22,103400.0
2013-01-30 11:30:00,48.22,48.29,48.17,48.2,44600.0,48.22,48.29,48.17,48.2,44600.0
2013-01-30 12:00:00,48.2,48.23,48.12,48.13,23000.0,48.2,48.23,48.12,48.13,23000.0
2013-01-30 12:30:00,48.13,48.34,48.08,48.33,60400.0,48.13,48.34,48.08,48.33,60400.0
2013-01-30 13:00:00,48.37,48.45,48.27,48.45,38400.0,48.37,48.45,48.27,48.45,38400.0
2013-01-30 13:30:00,48.44,48.56,48.38,48.41,58000.0,48.44,48.56,48.38,48.41,58000.0
2013-01-30 14:00:00,48.38,48.38,48.28,48.29,32400.0,48.38,48.38,48.28,48.29,32400.0
2013-01-30 14:30:00,48.28,48.4,48.17,48.31,67800.0,48.28,48.4,48.17,48.31,67800.0
2013-01-30 15:00:00,48.31,48.33,48.02,48.04,43200.0,48.31,48.33,48.02,48.04,43200.0
2013-01-30 15:30:00,48.02,48.13,47.97,48.09,104200.0,48.02,48.13,47.97,48.09,104200.0
2013-01-31 09:30:00,47.77,48.06,47.77,47.95,58400.0,47.77,48.06,47.77,47.95,58400.0
2013-01-31 10:00:00,47.94,48.02,47.87,47.94,19600.0,47.94,48.02,47.87,47.94,19600.0
2013-01-31 10:30:00,47.93,48.0,47.81,47.85,42200.0,47.93,48.0,47.81,47.85,42200.0
2013-01-31 11:00:00,47.88,47.89,47.76,47.87,20600.0,47.88,47.89,47.76,47.87,20600.0
2013-01-31 11:30:00,47.83,47.94,47.76,47.93,46200.0,47.83,47.94,47.76,47.93,46200.0
2013-01-31 12:00:00,47.95,48.01,47.93,47.99,28800.0,47.95,48.01,47.93,47.99,28800.0
2013-01-31 12:30:00,47.98,47.99,47.79,47.79,37600.0,47.98,47.99,47.79,47.79,37600.0
2013-01-31 13:00:00,47.82,47.96,47.81,47.85,43800.0,47.82,47.96,47.81,47.85,43800.0
2013-01-31 13:30:00,47.85,47.9,47.83,47.83,30200.0,47.85,47.9,47.83,47.83,30200.0
2013-01-31 14:00:00,47.83,47.94,47.76,47.8,39000.0,47.83,47.94,47.76,47.8,39000.0
2013-01-31 14:30:00,47.78,47.83,47.69,47.72,61800.0,47.78,47.83,47.69,47.72,61800.0
2013-01-31 15:00:00,47.71,47.88,47.49,47.49,154800.0,47.71,47.88,47.49,47.49,154800.0
2013-01-31 15:30:00,47.49,47.68,47.41,47.6,171200.0,47.49,47.68,47.41,47.6,171200.0
2013-02-01 09:30:00,47.82,48.12,47.75,47.82,62400.0,47.82,48.12,47.75,47.82,62400.0
2013-02-01 10:00:00,47.93,47.96,47.49,47.5,99600.0,47.93,47.96,47.49,47.5,99600.0
2013-02-01 10:30:00,47.52,47.52,47.34,47.49,70400.0,47.52,47.52,47.34,47.49,70400.0
2013-02-01 11:00:00,47.49,47.58,47.33,47.37,105400.0,47.49,47.58,47.33,47.37,105400.0
2013-02-01 11:30:00,47.37,47.41,47.18,47.27,119800.0,47.37,47.41,47.18,47.27,119800.0
2013-02-01 12:00:00,47.27,47.55,47.27,47.51,68600.0,47.27,47.55,47.27,47.51,68600.0
2013-02-01 12:30:00,47.5,47.58,47.44,47.45,66200.0,47.5,47.58,47.44,47.45,66200.0
2013-02-01 13:00:00,47.45,47.66,47.45,47.56,25200.0,47.45,47.66,47.45,47.56,25200.0
2013-02-01 13:30:00,47.59,47.66,47.55,47.59,25800.0,47.59,47.66,47.55,47.59,25800.0
2013-02-01 14:00:00,47.59,47.59,47.1,47.13,150000.0,47.59,47.59,47.1,47.13,150000.0
2013-02-01 14:30:00,47.15,47.33,47.1,47.13,141600.0,47.15,47.33,47.1,47.13,141600.0
2013-02-01 15:00:00,47.14,47.19,47.11,47.15,109200.0,47.14,47.19,47.11,47.15,109200.0
2013-02-01 15:30:00,47.15,47.32,47.15,47.23,160400.0,47.15,47.32,47.15,47.23,160400.0
2013-02-04 09:30:00,47.04,47.23,46.91,46.99,84200.0,47.04,47.23,46.91,46.99,84200.0
2013-02-04 10:00:00,46.97,46.98,46.87,46.88,51600.0,46.97,46.98,46.87,46.88,51600.0
2013-02-04 10:30:00,46.89,46.93,46.66,46.74,51600.0,46.89,46.93,46.66,46.74,51600.0
2013-02-04 11:00:00,46.74,46.75,46.69,46.75,31200.0,46.74,46.75,46.69,46.75,31200.0
2013-02-04 11:30:00,46.74,46.77,46.6,46.65,43200.0,46.74,46.77,46.6,46.65,43200.0
2013-02-04 12:00:00,46.65,46.82,46.63,46.82,57400.0,46.65,46.82,46.63,46.82,57400.0
2013-02-04 12:30:00,46.82,46.86,46.79,46.82,31600.0,46.82,46.86,46.79,46.82,31600.0
2013-02-04 13:00:00,46.8,46.91,46.77,46.91,26000.0,46.8,46.91,46.77,46.91,26000.0
2013-02-04 13:30:00,46.9,46.9,46.71,46.79,51000.0,46.9,46.9,46.71,46.79,51000.0
2013-02-04 14:00:00,46.79,46.88,46.7,46.88,56800.0,46.79,46.88,46.7,46.88,56800.0
2013-02-04 14:30:00,46.92,47.0,46.82,46.96,53600.0,46.92,47.0,46.82,46.96,53600.0
2013-02-04 15:00:00,46.97,47.05,46.93,46.96,56200.0,46.97,47.05,46.93,46.96,56200.0
2013-02-04 15:30:00,46.96,46.98,46.77,46.8,98400.0,46.96,46.98,46.77,46.8,98400.0
2013-02-05 09:30:00,46.99,47.0,46.81,46.85,43200.0,46.99,47.0,46.81,46.85,43200.0
2013-02-05 10:00:00,46.88,47.0,46.87,46.95,30200.0,46.88,47.0,46.87,46.95,30200.0
2013-02-05 10:30:00,46.94,47.0,46.87,46.9,78000.0,46.94,47.0,46.87,46.9,78000.0
2013-02-05 11:00:00,46.9,47.0,46.87,46.95,15600.0,46.9,47.0,46.87,46.95,15600.0
2013-02-05 11:30:00,46.96,47.0,46.95,46.97,8600.0,46.96,47.0,46.95,46.97,8600.0
2013-02-05 12:00:00,46.97,47.02,46.97,46.99,29600.0,46.97,47.02,46.97,46.99,29600.0
2013-02-05 12:30:00,46.99,47.02,46.97,47.0,20200.0,46.99,47.02,46.97,47.0,20200.0
2013-02-05 13:00:00,46.99,47.06,46.98,47.0,50600.0,46.99,47.06,46.98,47.0,50600.0
2013-02-05 13:30:00,47.0,47.06,46.99,46.99,24600.0,47.0,47.06,46.99,46.99,24600.0
2013-02-05 14:00:00,47.0,47.02,46.97,46.98,51200.0,47.0,47.02,46.97,46.98,51200.0
2013-02-05 14:30:00,46.98,47.02,46.95,47.0,76800.0,46.98,47.02,46.95,47.0,76800.0
2013-02-05 15:00:00,47.01,47.08,46.98,47.0,78400.0,47.01,47.08,46.98,47.0,78400.0
2013-02-05 15:30:00,47.01,47.02,46.88,46.88,108200.0,47.01,47.02,46.88,46.88,108200.0
2013-02-06 09:30:00,46.85,46.88,46.63,46.77,28600.0,46.85,46.88,46.63,46.77,28600.0
2013-02-06 10:00:00,46.84,46.85,46.77,46.81,44600.0,46.84,46.85,46.77,46.81,44600.0
2013-02-06 10:30:00,46.82,46.85,46.77,46.8,41000.0,46.82,46.85,46.77,46.8,41000.0
2013-02-06 11:00:00,46.81,46.86,46.78,46.81,23000.0,46.81,46.86,46.78,46.81,23000.0
2013-02-06 11:30:00,46.82,46.93,46.8,46.91,20600.0,46.82,46.93,46.8,46.91,20600.0
2013-02-06 12:00:00,46.92,46.94,46.87,46.9,27800.0,46.92,46.94,46.87,46.9,27800.0
2013-02-06 12:30:00,46.9,46.99,46.88,46.88,16800.0,46.9,46.99,46.88,46.88,16800.0
2013-02-06 13:00:00,46.88,46.96,46.83,46.9,17600.0,46.88,46.96,46.83,46.9,17600.0
2013-02-06 13:30:00,46.9,47.0,46.86,46.96,30200.0,46.9,47.0,46.86,46.96,30200.0
2013-02-06 14:00:00,46.98,46.99,46.86,46.88,37400.0,46.98,46.99,46.86,46.88,37400.0
2013-02-06 14:30:00,46.91,46.99,46.91,46.97,36000.0,46.91,46.99,46.91,46.97,36000.0
2013-02-06 15:00:00,46.97,46.99,46.92,46.95,88800.0,46.97,46.99,46.92,46.95,88800.0
2013-02-06 15:30:00,46.95,46.96,46.89,46.95,119600.0,46.95,46.96,46.89,46.95,119600.0
2013-02-07 09:30:00,47.0,47.0,46.87,46.93,30200.0,47.0,47.0,46.87,46.93,30200.0
2013-02-07 10:00:00,46.94,46.94,46.73,46.86,23400.0,46.94,46.94,46.73,46.86,23400.0
2013-02-07 10:30:00,46.85,46.85,46.68,46.78,21600.0,46.85,46.85,46.68,46.78,21600.0
2013-02-07 11:00:00,46.87,46.93,46.84,46.88,8400.0,46.87,46.93,46.84,46.88,8400.0
2013-02-07 11:30:00,46.92,46.92,46.78,46.84,16000.0,46.92,46.92,46.78,46.84,16000.0
2013-02-07 12:00:00,46.87,46.97,46.84,46.88,19000.0,46.87,46.97,46.84,46.88,19000.0
2013-02-07 12:30:00,46.94,46.95,46.89,46.91,17200.0,46.94,46.95,46.89,46.91,17200.0
2013-02-07 13:00:00,46.88,46.91,46.79,46.88,13600.0,46.88,46.91,46.79,46.88,13600.0
2013-02-07 13:30:00,46.91,46.95,46.82,46.95,9000.0,46.91,46.95,46.82,46.95,9000.0
2013-02-07 14:00:00,46.95,46.95,46.9,46.95,25200.0,46.95,46.95,46.9,46.95,25200.0
2013-02-07 14:30:00,46.94,46.95,46.88,46.94,50800.0,46.94,46.95,46.88,46.94,50800.0
2013-02-07 15:00:00,46.94,46.95,46.9,46.91,29000.0,46.94,46.95,46.9,46.91,29000.0
2013-02-07 15:30:00,46.92,46.97,46.9,46.95,87200.0,46.92,46.97,46.9,46.95,87200.0
2013-02-08 09:30:00,46.95,46.97,46.83,46.94,36400.0,46.95,46.97,46.83,46.94,36400.0
2013-02-08 10:00:00,46.95,46.97,46.85,46.9,37600.0,46.95,46.97,46.85,46.9,37600.0
2013-02-08 10:30:00,46.9,46.95,46.88,46.95,40600.0,46.9,46.95,46.88,46.95,40600.0
2013-02-08 11:00:00,46.92,46.96,46.81,46.91,53800.0,46.92,46.96,46.81,46.91,53800.0
2013-02-08 11:30:00,46.93,47.07,46.82,47.0,47200.0,46.93,47.07,46.82,47.0,47200.0
2013-02-08 12:00:00,47.01,47.03,46.92,46.95,17600.0,47.01,47.03,46.92,46.95,17600.0
2013-02-08 12:30:00,46.95,46.96,46.93,46.95,14800.0,46.95,46.96,46.93,46.95,14800.0
2013-02-08 13:00:00,46.95,46.96,46.86,46.87,18000.0,46.95,46.96,46.86,46.87,18000.0
2013-02-08 13:30:00,46.84,46.9,46.83,46.87,17600.0,46.84,46.9,46.83,46.87,17600.0
2013-02-08 14:00:00,46.87,46.91,46.75,46.85,59800.0,46.87,46.91,46.75,46.85,59800.0
2013-02-08 14:30:00,46.81,46.85,46.81,46.82,17600.0,46.81,46.85,46.81,46.82,17600.0
2013-02-08 15:00:00,46.83,46.84,46.77,46.77,42600.0,46.83,46.84,46.77,46.77,42600.0
2013-02-08 15:30:00,46.79,46.79,46.74,46.77,71000.0,46.79,46.79,46.74,46.77,71000.0
2013-02-11 09:30:00,46.9,46.99,46.66,46.8,21600.0,46.9,46.99,46.66,46.8,21600.0
2013-02-11 10:00:00,46.74,46.76,46.52,46.58,13000.0,46.74,46.76,46.52,46.58,13000.0
2013-02-11 10:30:00,46.56,46.62,46.54,46.59,27600.0,46.56,46.62,46.54,46.59,27600.0
2013-02-11 11:00:00,46.6,46.76,46.57,46.7,15800.0,46.6,46.76,46.57,46.7,15800.0
2013-02-11 11:30:00,46.66,46.79,46.64,46.66,13200.0,46.66,46.79,46.64,46.66,13200.0
2013-02-11 12:00:00,46.67,46.69,46.67,46.67,10000.0,46.67,46.69,46.67,46.67,10000.0
2013-02-11 12:30:00,46.66,46.69,46.65,46.67,12000.0,46.66,46.69,46.65,46.67,12000.0
2013-02-11 13:00:00,46.69,46.69,46.64,46.65,13400.0,46.69,46.69,46.64,46.65,13400.0
2013-02-11 13:30:00,46.65,46.66,46.6,46.66,9200.0,46.65,46.66,46.6,46.66,9200.0
2013-02-11 14:00:00,46.66,46.79,46.6,46.76,31600.0,46.66,46.79,46.6,46.76,31600.0
2013-02-11 14:30:00,46.76,46.82,46.72,46.76,71000.0,46.76,46.82,46.72,46.76,71000.0
2013-02-11 15:00:00,46.77,46.93,46.77,46.85,21800.0,46.77,46.93,46.77,46.85,21800.0
2013-02-11 15:30:00,46.85,46.88,46.76,46.81,42200.0,46.85,46.88,46.76,46.81,42200.0
2013-02-12 09:30:00,46.94,47.02,46.9,46.9,61200.0,46.94,47.02,46.9,46.9,61200.0
2013-02-12 10:00:00,46.88,46.95,46.83,46.83,74000.0,46.88,46.95,46.83,46.83,74000.0
2013-02-12 10:30:00,46.85,46.85,46.75,46.76,18000.0,46.85,46.85,46.75,46.76,18000.0
2013-02-12 11:00:00,46.76,46.76,46.59,46.6,48400.0,46.76,46.76,46.59,46.6,48400.0
2013-02-12 11:30:00,46.6,46.67,46.56,46.67,29600.0,46.6,46.67,46.56,46.67,29600.0
2013-02-12 12:00:00,46.67,46.68,46.58,46.59,58400.0,46.67,46.68,46.58,46.59,58400.0
2013-02-12 12:30:00,46.58,46.61,46.55,46.58,117600.0,46.58,46.61,46.55,46.58,117600.0
2013-02-12 13:00:00,46.56,46.58,46.52,46.54,33600.0,46.56,46.58,46.52,46.54,33600.0
2013-02-12 13:30:00,46.54,46.56,46.52,46.54,20800.0,46.54,46.56,46.52,46.54,20800.0
2013-02-12 14:00:00,46.54,46.55,46.43,46.47,175600.0,46.54,46.55,46.43,46.47,175600.0
2013-02-12 14:30:00,46.47,46.53,46.43,46.51,144800.0,46.47,46.53,46.43,46.51,144800.0
2013-02-12 15:00:00,46.54,46.63,46.51,46.6,52800.0,46.54,46.63,46.51,46.6,52800.0
2013-02-12 15:30:00,46.61,46.62,46.35,46.46,246000.0,46.61,46.62,46.35,46.46,246000.0
2013-02-13 09:30:00,46.6,46.6,46.32,46.43,41600.0,46.6,46.6,46.32,46.43,41600.0
2013-02-13 10:00:00,46.5,46.6,46.41,46.57,142800.0,46.5,46.6,46.41,46.57,142800.0
2013-02-13 10:30:00,46.57,46.59,46.33,46.37,245600.0,46.57,46.59,46.33,46.37,245600.0
2013-02-13 11:00:00,46.39,46.42,46.15,46.24,340000.0,46.39,46.42,46.15,46.24,340000.0
2013-02-13 11:30:00,46.25,46.25,46.17,46.18,24800.0,46.25,46.25,46.17,46.18,24800.0
2013-02-13 12:00:00,46.22,46.22,45.92,45.92,109600.0,46.22,46.22,45.92,45.92,109600.0
2013-02-13 12:30:00,45.91,45.99,45.8,45.9,452800.0,45.91,45.99,45.8,45.9,452800.0
2013-02-13 13:00:00,45.88,46.1,45.88,46.07,97200.0,45.88,46.1,45.88,46.07,97200.0
2013-02-13 13:30:00,46.07,46.1,45.98,45.99,143200.0,46.07,46.1,45.98,45.99,143200.0
2013-02-13 14:00:00,46.01,46.08,45.95,45.99,204800.0,46.01,46.08,45.95,45.99,204800.0
2013-02-13 14:30:00,46.0,46.02,45.85,45.93,112400.0,46.0,46.02,45.85,45.93,112400.0
2013-02-13 15:00:00,45.94,46.05,45.94,46.02,164400.0,45.94,46.05,45.94,46.02,164400.0
2013-02-13 15:30:00,46.02,46.1,45.97,46.04,572400.0,46.02,46.1,45.97,46.04,572400.0
2013-02-14 09:30:00,46.03,46.21,46.02,46.05,18400.0,46.03,46.21,46.02,46.05,18400.0
2013-02-14 10:00:00,46.04,46.26,46.04,46.11,53600.0,46.04,46.26,46.04,46.11,53600.0
2013-02-14 10:30:00,46.09,46.17,46.04,46.13,33400.0,46.09,46.17,46.04,46.13,33400.0
2013-02-14 11:00:00,46.13,46.17,46.01,46.04,23200.0,46.13,46.17,46.01,46.04,23200.0
2013-02-14 11:30:00,46.06,46.08,46.01,46.05,21200.0,46.06,46.08,46.01,46.05,21200.0
2013-02-14 12:00:00,46.05,46.05,46.01,46.05,23800.0,46.05,46.05,46.01,46.05,23800.0
2013-02-14 12:30:00,46.05,46.05,45.95,45.98,18800.0,46.05,46.05,45.95,45.98,18800.0
2013-02-14 13:00:00,45.98,46.02,45.94,45.94,12600.0,45.98,46.02,45.94,45.94,12600.0
2013-02-14 13:30:00,45.94,45.97,45.91,45.93,26200.0,45.94,45.97,45.91,45.93,26200.0
2013-02-14 14:00:00,45.91,45.93,45.87,45.9,15600.0,45.91,45.93,45.87,45.9,15600.0
2013-02-14 14:30:00,45.9,45.9,45.83,45.83,27800.0,45.9,45.9,45.83,45.83,27800.0
2013-02-14 15:00:00,45.83,45.88,45.75,45.84,60000.0,45.83,45.88,45.75,45.84,60000.0
2013-02-14 15:30:00,45.82,45.86,45.8,45.84,124400.0,45.82,45.86,45.8,45.84,124400.0
2013-02-15 09:30:00,45.8,45.8,45.68,45.71,33200.0,45.8,45.8,45.68,45.71,33200.0
2013-02-15 10:00:00,45.71,45.72,45.56,45.57,28000.0,45.71,45.72,45.56,45.57,28000.0
2013-02-15 10:30:00,45.57,45.65,45.56,45.62,44400.0,45.57,45.65,45.56,45.62,44400.0
2013-02-15 11:00:00,45.6,45.62,45.59,45.59,23800.0,45.6,45.62,45.59,45.59,23800.0
2013-02-15 11:30:00,45.6,45.6,45.38,45.46,49800.0,45.6,45.6,45.38,45.46,49800.0
2013-02-15 12:00:00,45.45,45.55,45.38,45.51,54400.0,45.45,45.55,45.38,45.51,54400.0
2013-02-15 12:30:00,45.54,45.68,45.54,45.68,21400.0,45.54,45.68,45.54,45.68,21400.0
2013-02-15 13:00:00,45.69,45.83,45.69,45.81,24800.0,45.69,45.83,45.69,45.81,24800.0
2013-02-15 13:30:00,45.8,45.82,45.75,45.76,29200.0,45.8,45.82,45.75,45.76,29200.0
2013-02-15 14:00:00,45.77,45.77,45.65,45.65,52200.0,45.77,45.77,45.65,45.65,52200.0
2013-02-15 14:30:00,45.67,45.76,45.51,45.55,40800.0,45.67,45.76,45.51,45.55,40800.0
2013-02-15 15:00:00,45.55,45.78,45.52,45.71,101600.0,45.55,45.78,45.52,45.71,101600.0
2013-02-15 15:30:00,45.7,45.79,45.55,45.56,135200.0,45.7,45.79,45.55,45.56,135200.0
2013-02-19 09:30:00,45.61,45.81,45.51,45.74,30000.0,45.61,45.81,45.51,45.74,30000.0
2013-02-19 10:00:00,45.81,45.99,45.77,45.91,39800.0,45.81,45.99,45.77,45.91,39800.0
2013-02-19 10:30:00,45.91,45.97,45.85,45.93,31600.0,45.91,45.97,45.85,45.93,31600.0
2013-02-19 11:00:00,45.96,46.02,45.95,45.97,15000.0,45.96,46.02,45.95,45.97,15000.0
2013-02-19 11:30:00,45.97,46.06,45.97,46.04,16200.0,45.97,46.06,45.97,46.04,16200.0
2013-02-19 12:00:00,46.04,46.04,45.83,45.89,41200.0,46.04,46.04,45.83,45.89,41200.0
2013-02-19 12:30:00,45.91,45.98,45.81,45.81,17400.0,45.91,45.98,45.81,45.81,17400.0
2013-02-19 13:00:00,45.81,45.81,45.71,45.74,34600.0,45.81,45.81,45.71,45.74,34600.0
2013-02-19 13:30:00,45.75,45.79,45.74,45.79,10800.0,45.75,45.79,45.74,45.79,10800.0
2013-02-19 14:00:00,45.79,45.88,45.77,45.85,31800.0,45.79,45.88,45.77,45.85,31800.0
2013-02-19 14:30:00,45.85,46.03,45.85,45.98,53200.0,45.85,46.03,45.85,45.98,53200.0
2013-02-19 15:00:00,45.97,46.02,45.95,45.95,52800.0,45.97,46.02,45.95,45.95,52800.0
2013-02-19 15:30:00,45.95,46.13,45.92,45.97,163800.0,45.95,46.13,45.92,45.97,163800.0
2013-02-20 09:30:00,45.87,46.1,45.85,45.99,37000.0,45.87,46.1,45.85,45.99,37000.0
2013-02-20 10:00:00,45.99,46.06,45.87,45.94,38200.0,45.99,46.06,45.87,45.94,38200.0
2013-02-20 10:30:00,45.96,46.09,45.85,46.07,44800.0,45.96,46.09,45.85,46.07,44800.0
2013-02-20 11:00:00,46.06,46.08,46.0,46.02,31000.0,46.06,46.08,46.0,46.02,31000.0
2013-02-20 11:30:00,46.02,46.15,46.02,46.1,71800.0,46.02,46.15,46.02,46.1,71800.0
2013-02-20 12:00:00,46.1,46.13,46.07,46.09,27400.0,46.1,46.13,46.07,46.09,27400.0
2013-02-20 12:30:00,46.09,46.15,46.07,46.09,14200.0,46.09,46.15,46.07,46.09,14200.0
2013-02-20 13:00:00,46.09,46.11,46.0,46.06,34200.0,46.09,46.11,46.0,46.06,34200.0
2013-02-20 13:30:00,46.05,46.14,46.05,46.1,36800.0,46.05,46.14,46.05,46.1,36800.0
2013-02-20 14:00:00,46.13,46.35,46.08,46.08,94400.0,46.13,46.35,46.08,46.08,94400.0
2013-02-20 14:30:00,46.08,46.09,45.99,46.06,58400.0,46.08,46.09,45.99,46.06,58400.0
2013-02-20 15:00:00,46.04,46.1,45.97,46.07,140600.0,46.04,46.1,45.97,46.07,140600.0
2013-02-20 15:30:00,46.08,46.15,46.02,46.02,128600.0,46.08,46.15,46.02,46.02,128600.0
2013-02-21 09:30:00,45.85,45.93,45.66,45.75,59200.0,45.85,45.93,45.66,45.75,59200.0
2013-02-21 10:00:00,45.72,45.79,45.6,45.74,53600.0,45.72,45.79,45.6,45.74,53600.0
2013-02-21 10:30:00,45.74,45.81,45.68,45.71,32800.0,45.74,45.81,45.68,45.71,32800.0
2013-02-21 11:00:00,45.71,45.81,45.67,45.67,48800.0,45.71,45.81,45.67,45.67,48800.0
2013-02-21 11:30:00,45.67,45.73,45.55,45.69,37600.0,45.67,45.73,45.55,45.69,37600.0
2013-02-21 12:00:00,45.64,45.64,45.54,45.63,43600.0,45.64,45.64,45.54,45.63,43600.0
2013-02-21 12:30:00,45.61,45.71,45.56,45.71,33200.0,45.61,45.71,45.56,45.71,33200.0
2013-02-21 13:00:00,45.7,45.74,45.57,45.59,75200.0,45.7,45.74,45.57,45.59,75200.0
2013-02-21 13:30:00,45.59,45.63,45.57,45.6,48000.0,45.59,45.63,45.57,45.6,48000.0
2013-02-21 14:00:00,45.61,45.66,45.56,45.6,71600.0,45.61,45.66,45.56,45.6,71600.0
2013-02-21 14:30:00,45.6,45.71,45.6,45.69,162000.0,45.6,45.71,45.6,45.69,162000.0
2013-02-21 15:00:00,45.67,45.76,45.63,45.71,70400.0,45.67,45.76,45.63,45.71,70400.0
2013-02-21 15:30:00,45.71,45.77,45.56,45.6,258800.0,45.71,45.77,45.56,45.6,258800.0
2013-02-22 09:30:00,45.84,45.95,45.66,45.74,30800.0,45.84,45.95,45.66,45.74,30800.0
2013-02-22 10:00:00,45.74,45.84,45.69,45.8,24000.0,45.74,45.84,45.69,45.8,24000.0
2013-02-22 10:30:00,45.78,45.91,45.63,45.8,62600.0,45.78,45.91,45.63,45.8,62600.0
2013-02-22 11:00:00,45.78,45.88,45.74,45.86,25200.0,45.78,45.88,45.74,45.86,25200.0
2013-02-22 11:30:00,45.85,45.91,45.8,45.91,22000.0,45.85,45.91,45.8,45.91,22000.0
2013-02-22 12:00:00,45.91,45.98,45.86,45.97,35600.0,45.91,45.98,45.86,45.97,35600.0
2013-02-22 12:30:00,45.94,46.13,45.94,46.1,22200.0,45.94,46.13,45.94,46.1,22200.0
2013-02-22 13:00:00,46.1,46.15,46.01,46.08,21400.0,46.1,46.15,46.01,46.08,21400.0
2013-02-22 13:30:00,46.08,46.09,46.02,46.04,13800.0,46.08,46.09,46.02,46.04,13800.0
2013-02-22 14:00:00,46.03,46.11,46.02,46.09,25200.0,46.03,46.11,46.02,46.09,25200.0
2013-02-22 14:30:00,46.09,46.16,46.08,46.1,37600.0,46.09,46.16,46.08,46.1,37600.0
2013-02-22 15:00:00,46.09,46.13,46.04,46.08,28000.0,46.09,46.13,46.04,46.08,28000.0
2013-02-22 15:30:00,46.09,46.18,46.06,46.1,62800.0,46.09,46.18,46.06,46.1,62800.0
2013-02-25 09:30:00,46.21,46.45,46.09,46.44,50000.0,46.21,46.45,46.09,46.44,50000.0
2013-02-25 10:00:00,46.43,46.45,46.23,46.33,78800.0,46.43,46.45,46.23,46.33,78800.0
2013-02-25 10:30:00,46.31,46.38,46.24,46.35,108800.0,46.31,46.38,46.24,46.35,108800.0
2013-02-25 11:00:00,46.28,46.41,46.27,46.32,79600.0,46.28,46.41,46.27,46.32,79600.0
2013-02-25 11:30:00,46.32,46.38,46.3,46.34,53200.0,46.32,46.38,46.3,46.34,53200.0
2013-02-25 12:00:00,46.35,46.4,46.32,46.38,48000.0,46.35,46.4,46.32,46.38,48000.0
2013-02-25 12:30:00,46.39,46.4,46.23,46.23,334800.0,46.39,46.4,46.23,46.23,334800.0
2013-02-25 13:00:00,46.26,46.35,46.23,46.27,73200.0,46.26,46.35,46.23,46.27,73200.0
2013-02-25 13:30:00,46.26,46.3,46.01,46.03,58400.0,46.26,46.3,46.01,46.03,58400.0
2013-02-25 14:00:00,46.06,46.23,46.06,46.22,69200.0,46.06,46.23,46.06,46.22,69200.0
2013-02-25 14:30:00,46.22,46.26,46.17,46.19,209600.0,46.22,46.26,46.17,46.19,209600.0
2013-02-25 15:00:00,46.19,46.25,46.13,46.15,502000.0,46.19,46.25,46.13,46.15,502000.0
2013-02-25 15:30:00,46.15,46.28,46.06,46.1,646000.0,46.15,46.28,46.06,46.1,646000.0
2013-02-26 09:30:00,46.14,46.49,45.95,46.04,123400.0,46.14,46.49,45.95,46.04,123400.0
2013-02-26 10:00:00,46.04,46.13,46.0,46.02,42400.0,46.04,46.13,46.0,46.02,42400.0
2013-02-26 10:30:00,45.99,45.99,45.81,45.87,39000.0,45.99,45.99,45.81,45.87,39000.0
2013-02-26 11:00:00,45.87,45.87,45.71,45.75,56800.0,45.87,45.87,45.71,45.75,56800.0
2013-02-26 11:30:00,45.76,45.83,45.6,45.76,34400.0,45.76,45.83,45.6,45.76,34400.0
2013-02-26 12:00:00,45.76,45.82,45.68,45.75,53200.0,45.76,45.82,45.68,45.75,53200.0
2013-02-26 12:30:00,45.74,45.86,45.73,45.76,39400.0,45.74,45.86,45.73,45.76,39400.0
2013-02-26 13:00:00,45.76,45.87,45.75,45.8,95600.0,45.76,45.87,45.75,45.8,95600.0
2013-02-26 13:30:00,45.8,45.83,45.74,45.79,25600.0,45.8,45.83,45.74,45.79,25600.0
2013-02-26 14:00:00,45.79,45.92,45.77,45.92,60800.0,45.79,45.92,45.77,45.92,60800.0
2013-02-26 14:30:00,45.91,45.98,45.88,45.94,65200.0,45.91,45.98,45.88,45.94,65200.0
2013-02-26 15:00:00,45.93,45.94,45.77,45.77,44600.0,45.93,45.94,45.77,45.77,44600.0
2013-02-26 15:30:00,45.8,45.81,45.63,45.63,115000.0,45.8,45.81,45.63,45.63,115000.0
2013-02-27 09:30:00,45.66,46.1,45.61,45.99,18000.0,45.66,46.1,45.61,45.99,18000.0
2013-02-27 10:00:00,45.99,46.1,45.88,46.08,21600.0,45.99,46.1,45.88,46.08,21600.0
2013-02-27 10:30:00,46.07,46.36,46.06,46.36,39600.0,46.07,46.36,46.06,46.36,39600.0
2013-02-27 11:00:00,46.35,46.63,46.22,46.27,67000.0,46.35,46.63,46.22,46.27,67000.0
2013-02-27 11:30:00,46.27,46.36,46.24,46.35,19400.0,46.27,46.36,46.24,46.35,19400.0
2013-02-27 12:00:00,46.34,46.58,46.3,46.53,52600.0,46.34,46.58,46.3,46.53,52600.0
2013-02-27 12:30:00,46.52,46.56,46.41,46.47,14000.0,46.52,46.56,46.41,46.47,14000.0
2013-02-27 13:00:00,46.47,46.54,46.45,46.49,23000.0,46.47,46.54,46.45,46.49,23000.0
2013-02-27 13:30:00,46.52,46.52,46.46,46.46,10600.0,46.52,46.52,46.46,46.46,10600.0
2013-02-27 14:00:00,46.46,46.59,46.45,46.55,20200.0,46.46,46.59,46.45,46.55,20200.0
2013-02-27 14:30:00,46.54,46.68,46.54,46.68,24600.0,46.54,46.68,46.54,46.68,24600.0
2013-02-27 15:00:00,46.66,46.7,46.54,46.65,138800.0,46.66,46.7,46.54,46.65,138800.0
2013-02-27 15:30:00,46.65,46.66,46.27,46.27,168600.0,46.65,46.66,46.27,46.27,168600.0
2013-02-28 09:30:00,46.38,46.6,46.21,46.4,25200.0,46.38,46.6,46.21,46.4,25200.0
2013-02-28 10:00:00,46.4,46.62,46.3,46.41,32600.0,46.4,46.62,46.3,46.41,32600.0
2013-02-28 10:30:00,46.38,46.47,46.1,46.22,70000.0,46.38,46.47,46.1,46.22,70000.0
2013-02-28 11:00:00,46.18,46.29,46.13,46.17,40400.0,46.18,46.29,46.13,46.17,40400.0
2013-02-28 11:30:00,46.15,46.19,45.99,46.08,32400.0,46.15,46.19,45.99,46.08,32400.0
2013-02-28 12:00:00,46.08,46.2,46.06,46.09,23600.0,46.08,46.2,46.06,46.09,23600.0
2013-02-28 12:30:00,46.1,46.13,46.06,46.08,15000.0,46.1,46.13,46.06,46.08,15000.0
2013-02-28 13:00:00,46.1,46.26,46.09,46.26,49800.0,46.1,46.26,46.09,46.26,49800.0
2013-02-28 13:30:00,46.26,46.3,46.17,46.3,41200.0,46.26,46.3,46.17,46.3,41200.0
2013-02-28 14:00:00,46.24,46.31,46.18,46.26,92000.0,46.24,46.31,46.18,46.26,92000.0
2013-02-28 14:30:00,46.27,46.37,46.22,46.32,43600.0,46.27,46.37,46.22,46.32,43600.0
2013-02-28 15:00:00,46.31,46.32,46.22,46.26,42000.0,46.31,46.32,46.22,46.26,42000.0
2013-02-28 15:30:00,46.26,46.33,46.06,46.09,146000.0,46.26,46.33,46.06,46.09,146000.0
2013-03-01 09:30:00,45.92,46.03,45.52,45.6,62800.0,45.92,46.03,45.52,45.6,62800.0
2013-03-01 10:00:00,45.62,45.7,45.39,45.59,129800.0,45.62,45.7,45.39,45.59,129800.0
2013-03-01 10:30:00,45.61,45.71,45.53,45.65,63000.0,45.61,45.71,45.53,45.65,63000.0
2013-03-01 11:00:00,45.68,45.69,45.44,45.52,132000.0,45.68,45.69,45.44,45.52,132000.0
2013-03-01 11:30:00,45.54,45.67,45.48,45.6,54400.0,45.54,45.67,45.48,45.6,54400.0
2013-03-01 12:00:00,45.6,45.76,45.57,45.74,37200.0,45.6,45.76,45.57,45.74,37200.0
2013-03-01 12:30:00,45.76,45.88,45.7,45.71,39200.0,45.76,45.88,45.7,45.71,39200.0
2013-03-01 13:00:00,45.72,45.77,45.67,45.7,56400.0,45.72,45.77,45.67,45.7,56400.0
2013-03-01 13:30:00,45.73,45.73,45.55,45.61,47000.0,45.73,45.73,45.55,45.61,47000.0
2013-03-01 14:00:00,45.61,45.82,45.6,45.76,39800.0,45.61,45.82,45.6,45.76,39800.0
2013-03-01 14:30:00,45.76,45.77,45.56,45.64,150400.0,45.76,45.77,45.56,45.64,150400.0
2013-03-01 15:00:00,45.61,45.63,45.46,45.55,158400.0,45.61,45.63,45.46,45.55,158400.0
2013-03-01 15:30:00,45.55,45.72,45.52,45.62,228200.0,45.55,45.72,45.52,45.62,228200.0
2013-03-04 09:30:00,45.52,45.67,45.39,45.4,82800.0,45.52,45.67,45.39,45.4,82800.0
2013-03-04 10:00:00,45.42,45.47,45.17,45.17,140400.0,45.42,45.47,45.17,45.17,140400.0
2013-03-04 10:30:00,45.19,45.27,45.15,45.19,79200.0,45.19,45.27,45.15,45.19,79200.0
2013-03-04 11:00:00,45.23,45.52,45.2,45.36,132800.0,45.23,45.52,45.2,45.36,132800.0
2013-03-04 11:30:00,45.35,45.37,45.19,45.3,63200.0,45.35,45.37,45.19,45.3,63200.0
2013-03-04 12:00:00,45.28,45.3,45.1,45.15,66800.0,45.28,45.3,45.1,45.15,66800.0
2013-03-04 12:30:00,45.15,45.22,45.1,45.18,70800.0,45.15,45.22,45.1,45.18,70800.0
2013-03-04 13:00:00,45.17,45.37,45.15,45.37,56400.0,45.17,45.37,45.15,45.37,56400.0
2013-03-04 13:30:00,45.35,45.48,45.33,45.46,62800.0,45.35,45.48,45.33,45.46,62800.0
2013-03-04 14:00:00,45.44,45.47,45.22,45.37,116800.0,45.44,45.47,45.22,45.37,116800.0
2013-03-04 14:30:00,45.37,45.65,45.35,45.57,84000.0,45.37,45.65,45.35,45.57,84000.0
2013-03-04 15:00:00,45.56,45.62,45.42,45.52,110400.0,45.56,45.62,45.42,45.52,110400.0
2013-03-04 15:30:00,45.52,45.62,45.47,45.57,148000.0,45.52,45.62,45.47,45.57,148000.0
2013-03-05 09:30:00,45.85,46.05,45.75,45.95,24400.0,45.85,46.05,45.75,45.95,24400.0
2013-03-05 10:00:00,45.95,45.98,45.8,45.82,29600.0,45.95,45.98,45.8,45.82,29600.0
2013-03-05 10:30:00,45.82,46.13,45.82,46.06,46000.0,45.82,46.13,45.82,46.06,46000.0
2013-03-05 11:00:00,46.08,46.29,46.08,46.26,25800.0,46.08,46.29,46.08,46.26,25800.0
2013-03-05 11:30:00,46.27,46.35,46.26,46.35,24200.0,46.27,46.35,46.26,46.35,24200.0
2013-03-05 12:00:00,46.35,46.39,46.27,46.32,15400.0,46.35,46.39,46.27,46.32,15400.0
2013-03-05 12:30:00,46.32,46.41,46.28,46.35,20000.0,46.32,46.41,46.28,46.35,20000.0
2013-03-05 13:00:00,46.36,46.41,46.26,46.41,32600.0,46.36,46.41,46.26,46.41,32600.0
2013-03-05 13:30:00,46.38,46.64,46.35,46.43,36600.0,46.38,46.64,46.35,46.43,36600.0
2013-03-05 14:00:00,46.43,46.52,46.35,46.48,49600.0,46.43,46.52,46.35,46.48,49600.0
2013-03-05 14:30:00,46.48,46.68,46.47,46.68,47400.0,46.48,46.68,46.47,46.68,47400.0
2013-03-05 15:00:00,46.65,46.67,46.53,46.58,64400.0,46.65,46.67,46.53,46.58,64400.0
2013-03-05 15:30:00,46.62,46.69,46.51,46.59,164000.0,46.62,46.69,46.51,46.59,164000.0
2013-03-06 09:30:00,46.78,47.13,46.77,46.99,59000.0,46.78,47.13,46.77,46.99,59000.0
2013-03-06 10:00:00,46.93,46.99,46.59,46.6,46800.0,46.93,46.99,46.59,46.6,46800.0
2013-03-06 10:30:00,46.6,46.72,46.46,46.46,23000.0,46.6,46.72,46.46,46.46,23000.0
2013-03-06 11:00:00,46.43,46.6,46.37,46.46,28200.0,46.43,46.6,46.37,46.46,28200.0
2013-03-06 11:30:00,46.43,46.59,46.27,46.47,20000.0,46.43,46.59,46.27,46.47,20000.0
2013-03-06 12:00:00,46.47,46.51,46.34,46.36,29200.0,46.47,46.51,46.34,46.36,29200.0
2013-03-06 12:30:00,46.38,46.51,46.38,46.4,37000.0,46.38,46.51,46.38,46.4,37000.0
2013-03-06 13:00:00,46.4,46.44,46.28,46.31,20000.0,46.4,46.44,46.28,46.31,20000.0
2013-03-06 13:30:00,46.32,46.42,46.21,46.26,40000.0,46.32,46.42,46.21,46.26,40000.0
2013-03-06 14:00:00,46.27,46.35,46.01,46.19,59800.0,46.27,46.35,46.01,46.19,59800.0
2013-03-06 14:30:00,46.21,46.34,46.08,46.08,75600.0,46.21,46.34,46.08,46.08,75600.0
2013-03-06 15:00:00,46.1,46.1,45.97,46.02,101000.0,46.1,46.1,45.97,46.02,101000.0
2013-03-06 15:30:00,46.02,46.07,46.01,46.07,59800.0,46.02,46.07,46.01,46.07,59800.0
2013-03-07 09:30:00,46.0,46.19,45.76,45.8,43400.0,46.0,46.19,45.76,45.8,43400.0
2013-03-07 10:00:00,45.81,45.84,45.66,45.74,26800.0,45.81,45.84,45.66,45.74,26800.0
2013-03-07 10:30:00,45.71,45.77,45.63,45.69,22200.0,45.71,45.77,45.63,45.69,22200.0
2013-03-07 11:00:00,45.7,45.83,45.67,45.71,11400.0,45.7,45.83,45.67,45.71,11400.0
2013-03-07 11:30:00,45.71,45.75,45.56,45.59,19600.0,45.71,45.75,45.56,45.59,19600.0
2013-03-07 12:00:00,45.59,45.59,45.45,45.48,29000.0,45.59,45.59,45.45,45.48,29000.0
2013-03-07 12:30:00,45.52,45.52,45.45,45.48,19600.0,45.52,45.52,45.45,45.48,19600.0
2013-03-07 13:00:00,45.48,45.52,45.47,45.52,31800.0,45.48,45.52,45.47,45.52,31800.0
2013-03-07 13:30:00,45.52,45.58,45.46,45.49,32600.0,45.52,45.58,45.46,45.49,32600.0
2013-03-07 14:00:00,45.52,45.52,45.43,45.48,43600.0,45.52,45.52,45.43,45.48,43600.0
2013-03-07 14:30:00,45.47,45.53,45.29,45.42,64000.0,45.47,45.53,45.29,45.42,64000.0
2013-03-07 15:00:00,45.42,45.49,45.37,45.41,27200.0,45.42,45.49,45.37,45.41,27200.0
2013-03-07 15:30:00,45.41,45.53,45.35,45.5,98800.0,45.41,45.53,45.35,45.5,98800.0
2013-03-08 09:30:00,45.53,45.87,45.27,45.41,113800.0,45.53,45.87,45.27,45.41,113800.0
2013-03-08 10:00:00,45.49,45.59,45.12,45.59,184600.0,45.49,45.59,45.12,45.59,184600.0
2013-03-08 10:30:00,45.54,45.7,45.43,45.63,110400.0,45.54,45.7,45.43,45.63,110400.0
2013-03-08 11:00:00,45.63,45.79,45.52,45.74,157800.0,45.63,45.79,45.52,45.74,157800.0
2013-03-08 11:30:00,45.74,45.82,45.66,45.77,73200.0,45.74,45.82,45.66,45.77,73200.0
2013-03-08 12:00:00,45.81,46.02,45.77,45.96,85600.0,45.81,46.02,45.77,45.96,85600.0
2013-03-08 12:30:00,45.95,46.02,45.88,45.93,169000.0,45.95,46.02,45.88,45.93,169000.0
2013-03-08 13:00:00,45.9,45.93,45.79,45.85,34600.0,45.9,45.93,45.79,45.85,34600.0
2013-03-08 13:30:00,45.85,45.88,45.79,45.83,17400.0,45.85,45.88,45.79,45.83,17400.0
2013-03-08 14:00:00,45.83,45.84,45.77,45.83,16400.0,45.83,45.84,45.77,45.83,16400.0
2013-03-08 14:30:00,45.82,45.87,45.8,45.8,21200.0,45.82,45.87,45.8,45.8,21200.0
2013-03-08 15:00:00,45.81,45.84,45.74,45.76,56400.0,45.81,45.84,45.74,45.76,56400.0
2013-03-08 15:30:00,45.76,45.79,45.64,45.69,142200.0,45.76,45.79,45.64,45.69,142200.0
2013-03-11 09:30:00,45.76,46.04,45.69,46.02,66200.0,45.76,46.04,45.69,46.02,66200.0
2013-03-11 10:00:00,46.0,46.08,45.97,46.05,19200.0,46.0,46.08,45.97,46.05,19200.0
2013-03-11 10:30:00,46.08,46.23,46.05,46.19,14400.0,46.08,46.23,46.05,46.19,14400.0
2013-03-11 11:00:00,46.21,46.27,46.21,46.25,10000.0,46.21,46.27,46.21,46.25,10000.0
2013-03-11 11:30:00,46.26,46.31,46.23,46.3,6800.0,46.26,46.31,46.23,46.3,6800.0
2013-03-11 12:00:00,46.3,46.31,46.11,46.13,28400.0,46.3,46.31,46.11,46.13,28400.0
2013-03-11 12:30:00,46.14,46.17,46.08,46.13,22000.0,46.14,46.17,46.08,46.13,22000.0
2013-03-11 13:00:00,46.13,46.17,46.08,46.13,14600.0,46.13,46.17,46.08,46.13,14600.0
2013-03-11 13:30:00,46.13,46.16,46.02,46.04,32000.0,46.13,46.16,46.02,46.04,32000.0
2013-03-11 14:00:00,46.04,46.07,45.99,46.03,9200.0,46.04,46.07,45.99,46.03,9200.0
2013-03-11 14:30:00,46.05,46.1,46.0,46.0,13400.0,46.05,46.1,46.0,46.0,13400.0
2013-03-11 15:00:00,46.0,46.04,45.96,45.99,23800.0,46.0,46.04,45.96,45.99,23800.0
2013-03-11 15:30:00,45.98,45.99,45.9,45.92,50600.0,45.98,45.99,45.9,45.92,50600.0
2013-03-12 09:30:00,45.79,45.83,45.7,45.76,18800.0,45.79,45.83,45.7,45.76,18800.0
2013-03-12 10:00:00,45.77,45.9,45.74,45.9,29200.0,45.77,45.9,45.74,45.9,29200.0
2013-03-12 10:30:00,45.88,45.9,45.77,45.82,13600.0,45.88,45.9,45.77,45.82,13600.0
2013-03-12 11:00:00,45.82,45.82,45.63,45.71,18200.0,45.82,45.82,45.63,45.71,18200.0
2013-03-12 11:30:00,45.68,45.82,45.68,45.74,62400.0,45.68,45.82,45.68,45.74,62400.0
2013-03-12 12:00:00,45.74,45.74,45.63,45.7,10600.0,45.74,45.74,45.63,45.7,10600.0
2013-03-12 12:30:00,45.69,45.7,45.62,45.67,13400.0,45.69,45.7,45.62,45.67,13400.0
2013-03-12 13:00:00,45.67,45.69,45.6,45.66,8200.0,45.67,45.69,45.6,45.66,8200.0
2013-03-12 13:30:00,45.66,45.66,45.49,45.6,29200.0,45.66,45.66,45.49,45.6,29200.0
2013-03-12 14:00:00,45.57,45.69,45.56,45.66,16200.0,45.57,45.69,45.56,45.66,16200.0
2013-03-12 14:30:00,45.66,45.8,45.66,45.76,20600.0,45.66,45.8,45.66,45.76,20600.0
2013-03-12 15:00:00,45.74,45.8,45.74,45.79,27600.0,45.74,45.8,45.74,45.79,27600.0
2013-03-12 15:30:00,45.79,45.85,45.72,45.76,61400.0,45.79,45.85,45.72,45.76,61400.0
2013-03-13 09:30:00,45.78,45.78,45.51,45.65,29200.0,45.78,45.78,45.51,45.65,29200.0
2013-03-13 10:00:00,45.65,45.79,45.59,45.73,40800.0,45.65,45.79,45.59,45.73,40800.0
2013-03-13 10:30:00,45.73,45.81,45.71,45.74,74000.0,45.73,45.81,45.71,45.74,74000.0
2013-03-13 11:00:00,45.8,45.92,45.8,45.87,25200.0,45.8,45.92,45.8,45.87,25200.0
2013-03-13 11:30:00,45.85,45.91,45.85,45.88,16400.0,45.85,45.91,45.85,45.88,16400.0
2013-03-13 12:00:00,45.88,45.93,45.85,45.88,21600.0,45.88,45.93,45.85,45.88,21600.0
2013-03-13 12:30:00,45.91,46.01,45.8,45.82,37600.0,45.91,46.01,45.8,45.82,37600.0
2013-03-13 13:00:00,45.8,45.83,45.77,45.82,119200.0,45.8,45.83,45.77,45.82,119200.0
2013-03-13 13:30:00,45.83,45.96,45.77,45.88,69200.0,45.83,45.96,45.77,45.88,69200.0
2013-03-13 14:00:00,45.88,45.88,45.76,45.79,42800.0,45.88,45.88,45.76,45.79,42800.0
2013-03-13 14:30:00,45.78,45.88,45.74,45.88,43200.0,45.78,45.88,45.74,45.88,43200.0
2013-03-13 15:00:00,45.88,45.9,45.79,45.85,88400.0,45.88,45.9,45.79,45.85,88400.0
2013-03-13 15:30:00,45.85,45.91,45.81,45.85,101200.0,45.85,45.91,45.81,45.85,101200.0
2013-03-14 09:30:00,45.82,46.21,45.82,46.2,50200.0,45.82,46.21,45.82,46.2,50200.0
2013-03-14 10:00:00,46.21,46.38,46.19,46.32,255800.0,46.21,46.38,46.19,46.32,255800.0
2013-03-14 10:30:00,46.32,46.58,46.27,46.51,60800.0,46.32,46.58,46.27,46.51,60800.0
2013-03-14 11:00:00,46.52,46.52,46.38,46.44,15200.0,46.52,46.52,46.38,46.44,15200.0
2013-03-14 11:30:00,46.44,46.44,46.27,46.28,71200.0,46.44,46.44,46.27,46.28,71200.0
2013-03-14 12:00:00,46.28,46.3,46.24,46.24,20000.0,46.28,46.3,46.24,46.24,20000.0
2013-03-14 12:30:00,46.26,46.3,46.23,46.26,119200.0,46.26,46.3,46.23,46.26,119200.0
2013-03-14 13:00:00,46.26,46.34,46.23,46.32,28600.0,46.26,46.34,46.23,46.32,28600.0
2013-03-14 13:30:00,46.33,46.37,46.19,46.26,105800.0,46.33,46.37,46.19,46.26,105800.0
2013-03-14 14:00:00,46.26,46.34,46.2,46.28,61400.0,46.26,46.34,46.2,46.28,61400.0
2013-03-14 14:30:00,46.32,46.33,46.26,46.27,14600.0,46.32,46.33,46.26,46.27,14600.0
2013-03-14 15:00:00,46.27,46.34,46.27,46.31,19600.0,46.27,46.34,46.27,46.31,19600.0
2013-03-14 15:30:00,46.31,46.38,46.27,46.38,62000.0,46.31,46.38,46.27,46.38,62000.0
2013-03-15 09:30:00,46.3,46.41,46.18,46.23,148400.0,46.3,46.41,46.18,46.23,148400.0
2013-03-15 10:00:00,46.25,46.3,46.12,46.2,43600.0,46.25,46.3,46.12,46.2,43600.0
2013-03-15 10:30:00,46.2,46.27,46.12,46.17,49400.0,46.2,46.27,46.12,46.17,49400.0
2013-03-15 11:00:00,46.17,46.36,46.01,46.3,47200.0,46.17,46.36,46.01,46.3,47200.0
2013-03-15 11:30:00,46.27,46.3,46.14,46.23,49800.0,46.27,46.3,46.14,46.23,49800.0
2013-03-15 12:00:00,46.23,46.31,46.12,46.26,21600.0,46.23,46.31,46.12,46.26,21600.0
2013-03-15 12:30:00,46.28,46.42,46.27,46.38,29400.0,46.28,46.42,46.27,46.38,29400.0
2013-03-15 13:00:00,46.38,46.43,46.31,46.33,61200.0,46.38,46.43,46.31,46.33,61200.0
2013-03-15 13:30:00,46.3,46.32,46.2,46.26,92400.0,46.3,46.32,46.2,46.26,92400.0
2013-03-15 14:00:00,46.3,46.43,46.23,46.3,38600.0,46.3,46.43,46.23,46.3,38600.0
2013-03-15 14:30:00,46.32,46.33,46.22,46.29,50200.0,46.32,46.33,46.22,46.29,50200.0
2013-03-15 15:00:00,46.29,46.34,46.22,46.27,43200.0,46.29,46.34,46.22,46.27,43200.0
2013-03-15 15:30:00,46.27,46.29,46.22,46.24,109400.0,46.27,46.29,46.22,46.24,109400.0
2013-03-18 09:30:00,45.73,46.0,45.6,45.99,29800.0,45.73,46.0,45.6,45.99,29800.0
2013-03-18 10:00:00,45.95,46.18,45.95,46.13,38200.0,45.95,46.18,45.95,46.13,38200.0
2013-03-18 10:30:00,46.15,46.15,45.91,45.91,11000.0,46.15,46.15,45.91,45.91,11000.0
2013-03-18 11:00:00,45.92,45.96,45.88,45.9,10400.0,45.92,45.96,45.88,45.9,10400.0
2013-03-18 11:30:00,45.88,45.93,45.81,45.89,11800.0,45.88,45.93,45.81,45.89,11800.0
2013-03-18 12:00:00,45.91,45.94,45.86,45.91,16200.0,45.91,45.94,45.86,45.91,16200.0
2013-03-18 12:30:00,45.91,45.92,45.84,45.9,14000.0,45.91,45.92,45.84,45.9,14000.0
2013-03-18 13:00:00,45.87,45.92,45.8,45.83,12800.0,45.87,45.92,45.8,45.83,12800.0
2013-03-18 13:30:00,45.83,45.87,45.8,45.85,23200.0,45.83,45.87,45.8,45.85,23200.0
2013-03-18 14:00:00,45.85,45.88,45.76,45.85,15800.0,45.85,45.88,45.76,45.85,15800.0
2013-03-18 14:30:00,45.87,45.87,45.52,45.66,57600.0,45.87,45.87,45.52,45.66,57600.0
2013-03-18 15:00:00,45.66,45.77,45.62,45.65,25800.0,45.66,45.77,45.62,45.65,25800.0
2013-03-18 15:30:00,45.66,45.67,45.56,45.6,50400.0,45.66,45.67,45.56,45.6,50400.0
2013-03-19 09:30:00,45.71,45.93,45.71,45.81,12200.0,45.71,45.93,45.71,45.81,12200.0
2013-03-19 10:00:00,45.81,46.07,45.81,46.06,50400.0,45.81,46.07,45.81,46.06,50400.0
2013-03-19 10:30:00,46.06,46.06,45.73,45.82,24200.0,46.06,46.06,45.73,45.82,24200.0
2013-03-19 11:00:00,45.82,45.91,45.73,45.91,20400.0,45.82,45.91,45.73,45.91,20400.0
2013-03-19 11:30:00,45.94,45.97,45.57,45.57,14000.0,45.94,45.97,45.57,45.57,14000.0
2013-03-19 12:00:00,45.62,45.68,45.52,45.68,21400.0,45.62,45.68,45.52,45.68,21400.0
2013-03-19 12:30:00,45.66,45.66,45.45,45.46,17200.0,45.66,45.66,45.45,45.46,17200.0
2013-03-19 13:00:00,45.47,45.47,45.26,45.26,17400.0,45.47,45.47,45.26,45.26,17400.0
2013-03-19 13:30:00,45.27,45.39,45.17,45.3,15400.0,45.27,45.39,45.17,45.3,15400.0
2013-03-19 14:00:00,45.31,45.37,45.19,45.37,16200.0,45.31,45.37,45.19,45.37,16200.0
2013-03-19 14:30:00,45.33,45.49,45.32,45.4,37800.0,45.33,45.49,45.32,45.4,37800.0
2013-03-19 15:00:00,45.35,45.46,45.27,45.38,17000.0,45.35,45.46,45.27,45.38,17000.0
2013-03-19 15:30:00,45.38,45.68,45.33,45.68,95200.0,45.38,45.68,45.33,45.68,95200.0
2013-03-20 09:30:00,45.74,46.01,45.69,45.99,19400.0,45.74,46.01,45.69,45.99,19400.0
2013-03-20 10:00:00,45.99,46.21,45.99,46.1,15400.0,45.99,46.21,45.99,46.1,15400.0
2013-03-20 10:30:00,46.1,46.13,46.01,46.02,14200.0,46.1,46.13,46.01,46.02,14200.0
2013-03-20 11:00:00,46.02,46.04,45.86,45.86,10200.0,46.02,46.04,45.86,45.86,10200.0
2013-03-20 11:30:00,45.86,45.91,45.79,45.87,5200.0,45.86,45.91,45.79,45.87,5200.0
2013-03-20 12:00:00,45.85,45.9,45.74,45.76,10200.0,45.85,45.9,45.74,45.76,10200.0
2013-03-20 12:30:00,45.81,45.81,45.73,45.8,4800.0,45.81,45.81,45.73,45.8,4800.0
2013-03-20 13:00:00,45.81,45.84,45.78,45.81,5200.0,45.81,45.84,45.78,45.81,5200.0
2013-03-20 13:30:00,45.81,45.92,45.81,45.82,16200.0,45.81,45.92,45.81,45.82,16200.0
2013-03-20 14:00:00,45.82,45.98,45.73,45.89,23200.0,45.82,45.98,45.73,45.89,23200.0
2013-03-20 14:30:00,45.9,45.93,45.73,45.73,22400.0,45.9,45.93,45.73,45.73,22400.0
2013-03-20 15:00:00,45.76,45.88,45.73,45.85,34000.0,45.76,45.88,45.73,45.85,34000.0
2013-03-20 15:30:00,45.85,45.96,45.77,45.79,67400.0,45.85,45.96,45.77,45.79,67400.0
2013-03-21 09:30:00,45.6,45.85,45.35,45.75,19800.0,45.6,45.85,45.35,45.75,19800.0
2013-03-21 10:00:00,45.75,45.76,45.6,45.72,13000.0,45.75,45.76,45.6,45.72,13000.0
2013-03-21 10:30:00,45.72,45.73,45.57,45.63,26600.0,45.72,45.73,45.57,45.63,26600.0
2013-03-21 11:00:00,45.62,46.01,45.62,45.94,77800.0,45.62,46.01,45.62,45.94,77800.0
2013-03-21 11:30:00,45.9,45.9,45.61,45.68,31800.0,45.9,45.9,45.61,45.68,31800.0
2013-03-21 12:00:00,45.69,45.86,45.68,45.69,5600.0,45.69,45.86,45.68,45.69,5600.0
2013-03-21 12:30:00,45.81,45.92,45.65,45.8,65400.0,45.81,45.92,45.65,45.8,65400.0
2013-03-21 13:00:00,45.76,45.76,45.62,45.69,18000.0,45.76,45.76,45.62,45.69,18000.0
2013-03-21 13:30:00,45.7,45.74,45.67,45.7,11800.0,45.7,45.74,45.67,45.7,11800.0
2013-03-21 14:00:00,45.7,45.8,45.65,45.8,15600.0,45.7,45.8,45.65,45.8,15600.0
2013-03-21 14:30:00,45.81,45.85,45.74,45.84,14200.0,45.81,45.85,45.74,45.84,14200.0
2013-03-21 15:00:00,45.8,45.87,45.73,45.8,20000.0,45.8,45.87,45.73,45.8,20000.0
2013-03-21 15:30:00,45.8,45.84,45.74,45.79,93600.0,45.8,45.84,45.74,45.79,93600.0
2013-03-22 09:30:00,45.86,46.09,45.86,46.06,21800.0,45.86,46.09,45.86,46.06,21800.0
2013-03-22 10:00:00,46.1,46.15,45.92,46.09,60200.0,46.1,46.15,45.92,46.09,60200.0
2013-03-22 10:30:00,46.09,46.22,46.08,46.13,17000.0,46.09,46.22,46.08,46.13,17000.0
2013-03-22 11:00:00,46.15,46.22,46.03,46.03,35400.0,46.15,46.22,46.03,46.03,35400.0
2013-03-22 11:30:00,46.08,46.08,45.93,45.94,18200.0,46.08,46.08,45.93,45.94,18200.0
2013-03-22 12:00:00,45.94,45.98,45.9,45.93,22200.0,45.94,45.98,45.9,45.93,22200.0
2013-03-22 12:30:00,45.88,46.0,45.88,46.0,27800.0,45.88,46.0,45.88,46.0,27800.0
2013-03-22 13:00:00,45.99,46.12,45.99,46.01,49600.0,45.99,46.12,45.99,46.01,49600.0
2013-03-22 13:30:00,46.02,46.12,45.95,46.05,59400.0,46.02,46.12,45.95,46.05,59400.0
2013-03-22 14:00:00,45.98,46.08,45.95,46.06,39000.0,45.98,46.08,45.95,46.06,39000.0
2013-03-22 14:30:00,46.05,46.18,45.96,46.09,84200.0,46.05,46.18,45.96,46.09,84200.0
2013-03-22 15:00:00,46.1,46.2,46.02,46.07,50000.0,46.1,46.2,46.02,46.07,50000.0
2013-03-22 15:30:00,46.07,46.14,45.97,46.04,81200.0,46.07,46.14,45.97,46.04,81200.0
2013-03-25 09:30:00,46.2,46.21,46.04,46.18,24200.0,46.2,46.21,46.04,46.18,24200.0
2013-03-25 10:00:00,46.18,46.22,46.01,46.01,39200.0,46.18,46.22,46.01,46.01,39200.0
2013-03-25 10:30:00,45.99,46.08,45.86,45.91,14000.0,45.99,46.08,45.86,45.91,14000.0
2013-03-25 11:00:00,45.83,45.84,45.68,45.73,15600.0,45.83,45.84,45.68,45.73,15600.0
2013-03-25 11:30:00,45.72,45.8,45.71,45.77,8800.0,45.72,45.8,45.71,45.77,8800.0
2013-03-25 12:00:00,45.77,45.77,45.68,45.68,10600.0,45.77,45.77,45.68,45.68,10600.0
2013-03-25 12:30:00,45.66,45.68,45.52,45.58,22600.0,45.66,45.68,45.52,45.58,22600.0
2013-03-25 13:00:00,45.58,45.67,45.47,45.54,35600.0,45.58,45.67,45.47,45.54,35600.0
2013-03-25 13:30:00,45.56,45.82,45.56,45.79,11400.0,45.56,45.82,45.56,45.79,11400.0
2013-03-25 14:00:00,45.82,45.85,45.74,45.77,14000.0,45.82,45.85,45.74,45.77,14000.0
2013-03-25 14:30:00,45.81,45.97,45.7,45.88,24000.0,45.81,45.97,45.7,45.88,24000.0
2013-03-25 15:00:00,45.88,45.88,45.55,45.6,32200.0,45.88,45.88,45.55,45.6,32200.0
2013-03-25 15:30:00,45.6,45.71,45.57,45.65,97600.0,45.6,45.71,45.57,45.65,97600.0
2013-03-26 09:30:00,45.88,46.01,45.83,45.97,9400.0,45.88,46.01,45.83,45.97,9400.0
2013-03-26 10:00:00,45.98,46.17,45.7,45.99,17200.0,45.98,46.17,45.7,45.99,17200.0
2013-03-26 10:30:00,45.99,46.07,45.93,45.98,23200.0,45.99,46.07,45.93,45.98,23200.0
2013-03-26 11:00:00,46.08,46.08,45.83,45.87,14400.0,46.08,46.08,45.83,45.87,14400.0
2013-03-26 11:30:00,45.85,45.9,45.74,45.74,5200.0,45.85,45.9,45.74,45.74,5200.0
2013-03-26 12:00:00,45.77,45.89,45.77,45.89,8600.0,45.77,45.89,45.77,45.89,8600.0
2013-03-26 12:30:00,45.88,45.94,45.83,45.87,20000.0,45.88,45.94,45.83,45.87,20000.0
2013-03-26 13:00:00,45.85,46.02,45.85,46.02,9800.0,45.85,46.02,45.85,46.02,9800.0
2013-03-26 13:30:00,46.02,46.08,45.88,45.98,11800.0,46.02,46.08,45.88,45.98,11800.0
2013-03-26 14:00:00,45.88,46.15,45.88,46.12,10000.0,45.88,46.15,45.88,46.12,10000.0
2013-03-26 14:30:00,46.12,46.12,45.85,45.93,28000.0,46.12,46.12,45.85,45.93,28000.0
2013-03-26 15:00:00,45.93,46.12,45.91,46.12,15200.0,45.93,46.12,45.91,46.12,15200.0
2013-03-26 15:30:00,46.08,46.16,46.05,46.15,36400.0,46.08,46.16,46.05,46.15,36400.0
2013-03-27 09:30:00,45.99,46.24,45.87,46.07,23400.0,45.99,46.24,45.87,46.07,23400.0
2013-03-27 10:00:00,46.02,46.1,45.99,46.1,14400.0,46.02,46.1,45.99,46.1,14400.0
2013-03-27 10:30:00,46.15,46.32,46.13,46.29,14000.0,46.15,46.32,46.13,46.29,14000.0
2013-03-27 11:00:00,46.29,46.41,46.27,46.41,20400.0,46.29,46.41,46.27,46.41,20400.0
2013-03-27 11:30:00,46.42,46.48,46.42,46.46,10800.0,46.42,46.48,46.42,46.46,10800.0
2013-03-27 12:00:00,46.47,46.58,46.44,46.53,17400.0,46.47,46.58,46.44,46.53,17400.0
2013-03-27 12:30:00,46.51,46.58,46.46,46.58,33000.0,46.51,46.58,46.46,46.58,33000.0
2013-03-27 13:00:00,46.53,46.55,46.45,46.52,17200.0,46.53,46.55,46.45,46.52,17200.0
2013-03-27 13:30:00,46.5,46.61,46.49,46.52,68200.0,46.5,46.61,46.49,46.52,68200.0
2013-03-27 14:00:00,46.52,46.55,46.48,46.55,28800.0,46.52,46.55,46.48,46.55,28800.0
2013-03-27 14:30:00,46.53,46.59,46.49,46.52,136400.0,46.53,46.59,46.49,46.52,136400.0
2013-03-27 15:00:00,46.52,46.55,46.46,46.51,61600.0,46.52,46.55,46.46,46.51,61600.0
2013-03-27 15:30:00,46.51,46.55,46.41,46.46,86000.0,46.51,46.55,46.41,46.46,86000.0
2013-03-28 09:30:00,46.44,46.46,46.26,46.29,18400.0,46.44,46.46,46.26,46.29,18400.0
2013-03-28 10:00:00,46.29,46.44,46.29,46.41,24400.0,46.29,46.44,46.29,46.41,24400.0
2013-03-28 10:30:00,46.44,46.51,46.43,46.45,37600.0,46.44,46.51,46.43,46.45,37600.0
2013-03-28 11:00:00,46.45,46.46,46.33,46.33,18600.0,46.45,46.46,46.33,46.33,18600.0
2013-03-28 11:30:00,46.34,46.38,46.27,46.29,18000.0,46.34,46.38,46.27,46.29,18000.0
2013-03-28 12:00:00,46.3,46.31,46.23,46.3,20400.0,46.3,46.31,46.23,46.3,20400.0
2013-03-28 12:30:00,46.3,46.38,46.26,46.26,15200.0,46.3,46.38,46.26,46.26,15200.0
2013-03-28 13:00:00,46.27,46.34,46.26,46.3,12200.0,46.27,46.34,46.26,46.3,12200.0
2013-03-28 13:30:00,46.3,46.31,46.23,46.23,22600.0,46.3,46.31,46.23,46.23,22600.0
2013-03-28 14:00:00,46.24,46.27,46.2,46.21,23600.0,46.24,46.27,46.2,46.21,23600.0
2013-03-28 14:30:00,46.21,46.26,46.15,46.21,18600.0,46.21,46.26,46.15,46.21,18600.0
2013-03-28 15:00:00,46.22,46.23,46.13,46.18,51800.0,46.22,46.23,46.13,46.18,51800.0
2013-03-28 15:30:00,46.18,46.28,45.88,46.19,118200.0,46.18,46.28,45.88,46.19,118200.0
2013-04-01 09:30:00,46.03,46.2,45.88,45.92,43000.0,46.03,46.2,45.88,45.92,43000.0
2013-04-01 10:00:00,45.92,45.92,45.59,45.67,33200.0,45.92,45.92,45.59,45.67,33200.0
2013-04-01 10:30:00,45.72,45.73,45.47,45.49,26800.0,45.72,45.73,45.47,45.49,26800.0
2013-04-01 11:00:00,45.49,45.66,45.45,45.59,12800.0,45.49,45.66,45.45,45.59,12800.0
2013-04-01 11:30:00,45.55,45.58,45.49,45.51,25000.0,45.55,45.58,45.49,45.51,25000.0
2013-04-01 12:00:00,45.51,45.52,45.37,45.52,48200.0,45.51,45.52,45.37,45.52,48200.0
2013-04-01 12:30:00,45.51,45.57,45.47,45.51,13800.0,45.51,45.57,45.47,45.51,13800.0
2013-04-01 13:00:00,45.51,45.56,45.38,45.49,28000.0,45.51,45.56,45.38,45.49,28000.0
2013-04-01 13:30:00,45.51,45.54,45.4,45.42,40400.0,45.51,45.54,45.4,45.42,40400.0
2013-04-01 14:00:00,45.42,45.48,45.41,45.46,28600.0,45.42,45.48,45.41,45.46,28600.0
2013-04-01 14:30:00,45.45,45.46,45.37,45.37,29800.0,45.45,45.46,45.37,45.37,29800.0
2013-04-01 15:00:00,45.35,45.41,45.18,45.23,93200.0,45.35,45.41,45.18,45.23,93200.0
2013-04-01 15:30:00,45.23,45.45,45.15,45.42,150600.0,45.23,45.45,45.15,45.42,150600.0
2013-04-02 09:30:00,45.47,45.84,45.47,45.68,23600.0,45.47,45.84,45.47,45.68,23600.0
2013-04-02 10:00:00,45.67,45.84,45.67,45.76,10600.0,45.67,45.84,45.67,45.76,10600.0
2013-04-02 10:30:00,45.76,45.9,45.74,45.89,15800.0,45.76,45.9,45.74,45.89,15800.0
2013-04-02 11:00:00,45.83,45.84,45.64,45.84,21800.0,45.83,45.84,45.64,45.84,21800.0
2013-04-02 11:30:00,45.86,45.9,45.69,45.73,10600.0,45.86,45.9,45.69,45.73,10600.0
2013-04-02 12:00:00,45.75,45.85,45.71,45.77,18200.0,45.75,45.85,45.71,45.77,18200.0
2013-04-02 12:30:00,45.77,45.81,45.76,45.81,4200.0,45.77,45.81,45.76,45.81,4200.0
2013-04-02 13:00:00,45.81,45.85,45.78,45.84,4800.0,45.81,45.85,45.78,45.84,4800.0
2013-04-02 13:30:00,45.8,45.83,45.77,45.82,13600.0,45.8,45.83,45.77,45.82,13600.0
2013-04-02 14:00:00,45.8,45.83,45.75,45.77,9800.0,45.8,45.83,45.75,45.77,9800.0
2013-04-02 14:30:00,45.78,45.8,45.63,45.63,39200.0,45.78,45.8,45.63,45.63,39200.0
2013-04-02 15:00:00,45.61,45.69,45.44,45.51,82200.0,45.61,45.69,45.44,45.51,82200.0
2013-04-02 15:30:00,45.48,45.56,45.38,45.5,54600.0,45.48,45.56,45.38,45.5,54600.0
2013-04-03 09:30:00,45.41,45.53,45.19,45.38,24800.0,45.41,45.53,45.19,45.38,24800.0
2013-04-03 10:00:00,45.35,45.35,45.01,45.05,28800.0,45.35,45.35,45.01,45.05,28800.0
2013-04-03 10:30:00,45.04,45.11,45.01,45.02,26800.0,45.04,45.11,45.01,45.02,26800.0
2013-04-03 11:00:00,45.02,45.04,44.81,44.93,79000.0,45.02,45.04,44.81,44.93,79000.0
2013-04-03 11:30:00,44.9,44.96,44.88,44.92,32600.0,44.9,44.96,44.88,44.92,32600.0
2013-04-03 12:00:00,44.95,44.97,44.77,44.79,29400.0,44.95,44.97,44.77,44.79,29400.0
2013-04-03 12:30:00,44.79,44.79,44.7,44.7,19200.0,44.79,44.79,44.7,44.7,19200.0
2013-04-03 13:00:00,44.72,44.75,44.67,44.71,28400.0,44.72,44.75,44.67,44.71,28400.0
2013-04-03 13:30:00,44.72,44.72,44.41,44.52,47600.0,44.72,44.72,44.41,44.52,47600.0
2013-04-03 14:00:00,44.52,44.69,44.51,44.68,66400.0,44.52,44.69,44.51,44.68,66400.0
2013-04-03 14:30:00,44.69,44.74,44.63,44.7,24000.0,44.69,44.74,44.63,44.7,24000.0
2013-04-03 15:00:00,44.71,44.78,44.56,44.66,45600.0,44.71,44.78,44.56,44.66,45600.0
2013-04-03 15:30:00,44.64,44.66,44.49,44.51,96200.0,44.64,44.66,44.49,44.51,96200.0
2013-04-04 09:30:00,44.68,44.79,44.33,44.36,48400.0,44.68,44.79,44.33,44.36,48400.0
2013-04-04 10:00:00,44.41,44.5,44.02,44.04,120400.0,44.41,44.5,44.02,44.04,120400.0
2013-04-04 10:30:00,44.02,44.35,44.02,44.22,55600.0,44.02,44.35,44.02,44.22,55600.0
2013-04-04 11:00:00,44.29,44.3,44.23,44.24,48000.0,44.29,44.3,44.23,44.24,48000.0
2013-04-04 11:30:00,44.24,44.24,44.16,44.19,21600.0,44.24,44.24,44.16,44.19,21600.0
2013-04-04 12:00:00,44.21,44.23,44.11,44.16,31600.0,44.21,44.23,44.11,44.16,31600.0
2013-04-04 12:30:00,44.15,44.19,44.11,44.11,36000.0,44.15,44.19,44.11,44.11,36000.0
2013-04-04 13:00:00,44.12,44.12,43.99,44.01,48400.0,44.12,44.12,43.99,44.01,48400.0
2013-04-04 13:30:00,44.0,44.32,43.95,44.29,570000.0,44.0,44.32,43.95,44.29,570000.0
2013-04-04 14:00:00,44.29,44.6,44.29,44.59,114800.0,44.29,44.6,44.29,44.59,114800.0
2013-04-04 14:30:00,44.56,44.6,44.46,44.5,94000.0,44.56,44.6,44.46,44.5,94000.0
2013-04-04 15:00:00,44.49,44.71,44.47,44.66,139600.0,44.49,44.71,44.47,44.66,139600.0
2013-04-04 15:30:00,44.63,44.83,44.58,44.83,384800.0,44.63,44.83,44.58,44.83,384800.0
2013-04-05 09:30:00,44.48,44.54,44.23,44.49,26400.0,44.48,44.54,44.23,44.49,26400.0
2013-04-05 10:00:00,44.5,44.67,44.44,44.64,50000.0,44.5,44.67,44.44,44.64,50000.0
2013-04-05 10:30:00,44.64,44.77,44.6,44.76,25600.0,44.64,44.77,44.6,44.76,25600.0
2013-04-05 11:00:00,44.76,44.85,44.67,44.74,58400.0,44.76,44.85,44.67,44.74,58400.0
2013-04-05 11:30:00,44.74,44.82,44.71,44.77,34400.0,44.74,44.82,44.71,44.77,34400.0
2013-04-05 12:00:00,44.76,44.82,44.73,44.82,19000.0,44.76,44.82,44.73,44.82,19000.0
2013-04-05 12:30:00,44.82,44.84,44.79,44.8,14400.0,44.82,44.84,44.79,44.8,14400.0
2013-04-05 13:00:00,44.8,44.88,44.78,44.88,19000.0,44.8,44.88,44.78,44.88,19000.0
2013-04-05 13:30:00,44.87,44.87,44.79,44.83,18000.0,44.87,44.87,44.79,44.83,18000.0
2013-04-05 14:00:00,44.83,44.87,44.81,44.85,31800.0,44.83,44.87,44.81,44.85,31800.0
2013-04-05 14:30:00,44.85,44.9,44.76,44.76,36600.0,44.85,44.9,44.76,44.76,36600.0
2013-04-05 15:00:00,44.79,44.9,44.74,44.83,64400.0,44.79,44.9,44.74,44.83,64400.0
2013-04-05 15:30:00,44.85,44.98,44.82,44.87,119200.0,44.85,44.98,44.82,44.87,119200.0
2013-04-08 09:30:00,44.85,44.96,44.7,44.85,48000.0,44.85,44.96,44.7,44.85,48000.0
2013-04-08 10:00:00,44.83,44.96,44.8,44.88,33000.0,44.83,44.96,44.8,44.88,33000.0
2013-04-08 10:30:00,44.84,45.01,44.84,44.96,32800.0,44.84,45.01,44.84,44.96,32800.0
2013-04-08 11:00:00,44.95,45.06,44.94,45.05,34800.0,44.95,45.06,44.94,45.05,34800.0
2013-04-08 11:30:00,45.05,45.07,44.97,45.02,24200.0,45.05,45.07,44.97,45.02,24200.0
2013-04-08 12:00:00,45.0,45.06,44.99,45.06,7800.0,45.0,45.06,44.99,45.06,7800.0
2013-04-08 12:30:00,45.08,45.09,45.02,45.03,12200.0,45.08,45.09,45.02,45.03,12200.0
2013-04-08 13:00:00,45.06,45.08,45.03,45.04,14400.0,45.06,45.08,45.03,45.04,14400.0
2013-04-08 13:30:00,45.02,45.14,44.99,45.12,18200.0,45.02,45.14,44.99,45.12,18200.0
2013-04-08 14:00:00,45.13,45.27,45.13,45.24,19800.0,45.13,45.27,45.13,45.24,19800.0
2013-04-08 14:30:00,45.25,45.26,45.1,45.15,11600.0,45.25,45.26,45.1,45.15,11600.0
2013-04-08 15:00:00,45.13,45.17,45.07,45.1,26200.0,45.13,45.17,45.07,45.1,26200.0
2013-04-08 15:30:00,45.12,45.24,45.08,45.19,47000.0,45.12,45.24,45.08,45.19,47000.0
2013-04-09 09:30:00,45.25,45.57,45.2,45.2,18800.0,45.25,45.57,45.2,45.2,18800.0
2013-04-09 10:00:00,45.22,45.43,45.1,45.1,43600.0,45.22,45.43,45.1,45.1,43600.0
2013-04-09 10:30:00,45.15,45.17,45.06,45.07,17000.0,45.15,45.17,45.06,45.07,17000.0
2013-04-09 11:00:00,45.09,45.1,44.96,45.01,49000.0,45.09,45.1,44.96,45.01,49000.0
2013-04-09 11:30:00,45.02,45.1,44.99,45.09,10200.0,45.02,45.1,44.99,45.09,10200.0
2013-04-09 12:00:00,45.07,45.14,45.01,45.11,25600.0,45.07,45.14,45.01,45.11,25600.0
2013-04-09 12:30:00,45.2,45.22,45.17,45.21,4600.0,45.2,45.22,45.17,45.21,4600.0
2013-04-09 13:00:00,45.24,45.34,45.21,45.31,24200.0,45.24,45.34,45.21,45.31,24200.0
2013-04-09 13:30:00,45.34,45.38,45.24,45.35,35400.0,45.34,45.38,45.24,45.35,35400.0
2013-04-09 14:00:00,45.35,45.45,45.27,45.32,45200.0,45.35,45.45,45.27,45.32,45200.0
2013-04-09 14:30:00,45.33,45.4,45.28,45.3,35400.0,45.33,45.4,45.28,45.3,35400.0
2013-04-09 15:00:00,45.33,45.35,45.27,45.32,39200.0,45.33,45.35,45.27,45.32,39200.0
2013-04-09 15:30:00,45.3,45.35,45.22,45.28,93400.0,45.3,45.35,45.22,45.28,93400.0
2013-04-10 09:30:00,45.57,45.57,45.02,45.13,146200.0,45.57,45.57,45.02,45.13,146200.0
2013-04-10 10:00:00,45.13,45.22,45.09,45.13,86000.0,45.13,45.22,45.09,45.13,86000.0
2013-04-10 10:30:00,45.13,45.16,45.05,45.08,155400.0,45.13,45.16,45.05,45.08,155400.0
2013-04-10 11:00:00,45.1,45.38,45.1,45.35,24200.0,45.1,45.38,45.1,45.35,24200.0
2013-04-10 11:30:00,45.35,45.35,45.24,45.34,20600.0,45.35,45.35,45.24,45.34,20600.0
2013-04-10 12:00:00,45.31,45.37,45.28,45.37,11400.0,45.31,45.37,45.28,45.37,11400.0
2013-04-10 12:30:00,45.4,45.45,45.35,45.43,24200.0,45.4,45.45,45.35,45.43,24200.0
2013-04-10 13:00:00,45.44,45.48,45.4,45.46,6400.0,45.44,45.48,45.4,45.46,6400.0
2013-04-10 13:30:00,45.46,45.49,45.35,45.47,14400.0,45.46,45.49,45.35,45.47,14400.0
2013-04-10 14:00:00,45.47,45.5,45.4,45.44,12200.0,45.47,45.5,45.4,45.44,12200.0
2013-04-10 14:30:00,45.46,45.52,45.4,45.48,47000.0,45.46,45.52,45.4,45.48,47000.0
2013-04-10 15:00:00,45.51,45.51,45.35,45.42,38600.0,45.51,45.51,45.35,45.42,38600.0
2013-04-10 15:30:00,45.42,45.47,45.34,45.45,40600.0,45.42,45.47,45.34,45.45,40600.0
2013-04-11 09:30:00,45.4,45.8,45.4,45.62,13200.0,45.4,45.8,45.4,45.62,13200.0
2013-04-11 10:00:00,45.62,45.76,45.58,45.71,321800.0,45.62,45.76,45.58,45.71,321800.0
2013-04-11 10:30:00,45.72,45.76,45.64,45.75,17800.0,45.72,45.76,45.64,45.75,17800.0
2013-04-11 11:00:00,45.74,45.79,45.66,45.7,39600.0,45.74,45.79,45.66,45.7,39600.0
2013-04-11 11:30:00,45.7,45.75,45.59,45.72,74400.0,45.7,45.75,45.59,45.72,74400.0
2013-04-11 12:00:00,45.67,45.7,45.58,45.59,47600.0,45.67,45.7,45.58,45.59,47600.0
2013-04-11 12:30:00,45.61,45.65,45.56,45.65,25600.0,45.61,45.65,45.56,45.65,25600.0
2013-04-11 13:00:00,45.63,45.71,45.6,45.65,21600.0,45.63,45.71,45.6,45.65,21600.0
2013-04-11 13:30:00,45.63,45.68,45.6,45.6,39400.0,45.63,45.68,45.6,45.6,39400.0
2013-04-11 14:00:00,45.62,45.66,45.51,45.57,33000.0,45.62,45.66,45.51,45.57,33000.0
2013-04-11 14:30:00,45.6,45.62,45.48,45.6,63600.0,45.6,45.62,45.48,45.6,63600.0
2013-04-11 15:00:00,45.61,45.61,45.49,45.51,43600.0,45.61,45.61,45.49,45.51,43600.0
2013-04-11 15:30:00,45.51,45.57,45.39,45.47,76000.0,45.51,45.57,45.39,45.47,76000.0
2013-04-12 09:30:00,45.35,45.47,45.09,45.12,20600.0,45.35,45.47,45.09,45.12,20600.0
2013-04-12 10:00:00,45.12,45.13,44.96,44.96,57000.0,45.12,45.13,44.96,44.96,57000.0
2013-04-12 10:30:00,44.96,45.0,44.6,44.64,114200.0,44.96,45.0,44.6,44.64,114200.0
2013-04-12 11:00:00,44.63,44.64,44.35,44.42,75200.0,44.63,44.64,44.35,44.42,75200.0
2013-04-12 11:30:00,44.44,44.52,44.29,44.4,56400.0,44.44,44.52,44.29,44.4,56400.0
2013-04-12 12:00:00,44.4,44.43,44.17,44.27,122600.0,44.4,44.43,44.17,44.27,122600.0
2013-04-12 12:30:00,44.29,44.43,44.21,44.23,87000.0,44.29,44.43,44.21,44.23,87000.0
2013-04-12 13:00:00,44.25,44.27,44.09,44.15,43800.0,44.25,44.27,44.09,44.15,43800.0
2013-04-12 13:30:00,44.16,44.24,44.07,44.07,72800.0,44.16,44.24,44.07,44.07,72800.0
2013-04-12 14:00:00,44.05,44.13,43.95,44.07,100000.0,44.05,44.13,43.95,44.07,100000.0
2013-04-12 14:30:00,44.06,44.29,44.06,44.26,37000.0,44.06,44.29,44.06,44.26,37000.0
2013-04-12 15:00:00,44.27,44.34,44.18,44.25,88400.0,44.27,44.34,44.18,44.25,88400.0
2013-04-12 15:30:00,44.27,44.35,44.18,44.34,92800.0,44.27,44.35,44.18,44.34,92800.0
2013-04-15 09:30:00,44.1,44.24,44.1,44.2,37800.0,44.1,44.24,44.1,44.2,37800.0
2013-04-15 10:00:00,44.19,44.28,44.12,44.28,56800.0,44.19,44.28,44.12,44.28,56800.0
2013-04-15 10:30:00,44.27,44.52,44.26,44.45,56000.0,44.27,44.52,44.26,44.45,56000.0
2013-04-15 11:00:00,44.45,44.47,44.38,44.42,18400.0,44.45,44.47,44.38,44.42,18400.0
2013-04-15 11:30:00,44.4,44.48,44.38,44.38,38600.0,44.4,44.48,44.38,44.38,38600.0
2013-04-15 12:00:00,44.31,44.37,44.13,44.13,22400.0,44.31,44.37,44.13,44.13,22400.0
2013-04-15 12:30:00,44.13,44.24,44.03,44.16,23600.0,44.13,44.24,44.03,44.16,23600.0
2013-04-15 13:00:00,44.18,44.32,44.13,44.19,15800.0,44.18,44.32,44.13,44.19,15800.0
2013-04-15 13:30:00,44.19,44.24,44.07,44.15,20800.0,44.19,44.24,44.07,44.15,20800.0
2013-04-15 14:00:00,44.13,44.13,43.85,43.86,48000.0,44.13,44.13,43.85,43.86,48000.0
2013-04-15 14:30:00,43.88,44.05,43.84,43.85,41800.0,43.88,44.05,43.84,43.85,41800.0
2013-04-15 15:00:00,43.85,44.06,43.8,44.0,99600.0,43.85,44.06,43.8,44.0,99600.0
2013-04-15 15:30:00,44.0,44.0,43.85,43.86,76400.0,44.0,44.0,43.85,43.86,76400.0
2013-04-16 09:30:00,44.17,44.17,43.63,43.77,32800.0,44.17,44.17,43.63,43.77,32800.0
2013-04-16 10:00:00,43.73,43.92,43.69,43.9,28400.0,43.73,43.92,43.69,43.9,28400.0
2013-04-16 10:30:00,43.9,44.07,43.86,44.07,21400.0,43.9,44.07,43.86,44.07,21400.0
2013-04-16 11:00:00,44.07,44.37,44.05,44.3,103800.0,44.07,44.37,44.05,44.3,103800.0
2013-04-16 11:30:00,44.32,44.44,44.3,44.41,24800.0,44.32,44.44,44.3,44.41,24800.0
2013-04-16 12:00:00,44.41,44.46,44.31,44.35,33000.0,44.41,44.46,44.31,44.35,33000.0
2013-04-16 12:30:00,44.35,44.5,44.32,44.49,44200.0,44.35,44.5,44.32,44.49,44200.0
2013-04-16 13:00:00,44.49,44.5,44.47,44.49,129000.0,44.49,44.5,44.47,44.49,129000.0
2013-04-16 13:30:00,44.49,44.5,44.47,44.48,55200.0,44.49,44.5,44.47,44.48,55200.0
2013-04-16 14:00:00,44.48,44.54,44.47,44.48,50400.0,44.48,44.54,44.47,44.48,50400.0
2013-04-16 14:30:00,44.48,44.54,44.47,44.49,64600.0,44.48,44.54,44.47,44.49,64600.0
2013-04-16 15:00:00,44.49,44.65,44.49,44.62,35400.0,44.49,44.65,44.49,44.62,35400.0
2013-04-16 15:30:00,44.63,44.85,44.63,44.83,98400.0,44.63,44.85,44.63,44.83,98400.0
2013-04-17 09:30:00,44.55,44.59,44.1,44.13,379200.0,44.55,44.59,44.1,44.13,379200.0
2013-04-17 10:00:00,44.18,44.41,44.14,44.33,357200.0,44.18,44.41,44.14,44.33,357200.0
2013-04-17 10:30:00,44.3,44.35,44.22,44.24,184000.0,44.3,44.35,44.22,44.24,184000.0
2013-04-17 11:00:00,44.24,44.34,44.07,44.25,184400.0,44.24,44.34,44.07,44.25,184400.0
2013-04-17 11:30:00,44.25,44.34,44.19,44.24,89200.0,44.25,44.34,44.19,44.24,89200.0
2013-04-17 12:00:00,44.27,44.29,44.18,44.21,79600.0,44.27,44.29,44.18,44.21,79600.0
2013-04-17 12:30:00,44.2,44.34,44.2,44.3,114400.0,44.2,44.34,44.2,44.3,114400.0
2013-04-17 13:00:00,44.29,44.44,44.27,44.44,55200.0,44.29,44.44,44.27,44.44,55200.0
2013-04-17 13:30:00,44.44,44.48,44.41,44.44,100000.0,44.44,44.48,44.41,44.44,100000.0
2013-04-17 14:00:00,44.42,44.58,44.41,44.49,79600.0,44.42,44.58,44.41,44.49,79600.0
2013-04-17 14:30:00,44.52,44.52,44.35,44.47,87600.0,44.52,44.52,44.35,44.47,87600.0
2013-04-17 15:00:00,44.47,44.63,44.38,44.48,85200.0,44.47,44.63,44.38,44.48,85200.0
2013-04-17 15:30:00,44.48,44.58,44.44,44.49,116400.0,44.48,44.58,44.44,44.49,116400.0
2013-04-18 09:30:00,44.51,44.58,44.43,44.51,54800.0,44.51,44.58,44.43,44.51,54800.0
2013-04-18 10:00:00,44.52,44.52,44.33,44.49,44600.0,44.52,44.52,44.33,44.49,44600.0
2013-04-18 10:30:00,44.57,44.8,44.55,44.73,29200.0,44.57,44.8,44.55,44.73,29200.0
2013-04-18 11:00:00,44.76,44.79,44.64,44.69,30200.0,44.76,44.79,44.64,44.69,30200.0
2013-04-18 11:30:00,44.7,44.73,44.5,44.52,52800.0,44.7,44.73,44.5,44.52,52800.0
2013-04-18 12:00:00,44.53,44.61,44.5,44.57,46600.0,44.53,44.61,44.5,44.57,46600.0
2013-04-18 12:30:00,44.57,44.69,44.54,44.63,23200.0,44.57,44.69,44.54,44.63,23200.0
2013-04-18 13:00:00,44.63,44.68,44.55,44.6,23800.0,44.63,44.68,44.55,44.6,23800.0
2013-04-18 13:30:00,44.59,44.62,44.54,44.59,30800.0,44.59,44.62,44.54,44.59,30800.0
2013-04-18 14:00:00,44.56,44.63,44.53,44.57,86000.0,44.56,44.63,44.53,44.57,86000.0
2013-04-18 14:30:00,44.56,44.61,44.53,44.59,87600.0,44.56,44.61,44.53,44.59,87600.0
2013-04-18 15:00:00,44.59,44.68,44.54,44.66,52200.0,44.59,44.68,44.54,44.66,52200.0
2013-04-18 15:30:00,44.67,44.72,44.62,44.66,115400.0,44.67,44.72,44.62,44.66,115400.0
2013-04-19 09:30:00,44.75,44.75,44.51,44.6,85200.0,44.75,44.75,44.51,44.6,85200.0
2013-04-19 10:00:00,44.6,44.88,44.55,44.76,25400.0,44.6,44.88,44.55,44.76,25400.0
2013-04-19 10:30:00,44.76,44.81,44.67,44.8,25200.0,44.76,44.81,44.67,44.8,25200.0
2013-04-19 11:00:00,44.77,45.09,44.77,45.09,23400.0,44.77,45.09,44.77,45.09,23400.0
2013-04-19 11:30:00,45.11,45.16,44.96,45.08,80000.0,45.11,45.16,44.96,45.08,80000.0
2013-04-19 12:00:00,45.08,45.12,45.01,45.04,34800.0,45.08,45.12,45.01,45.04,34800.0
2013-04-19 12:30:00,45.05,45.05,44.92,45.03,23200.0,45.05,45.05,44.92,45.03,23200.0
2013-04-19 13:00:00,45.03,45.1,44.92,45.1,20400.0,45.03,45.1,44.92,45.1,20400.0
2013-04-19 13:30:00,45.1,45.13,44.99,45.06,14200.0,45.1,45.13,44.99,45.06,14200.0
2013-04-19 14:00:00,45.08,45.25,45.05,45.21,39200.0,45.08,45.25,45.05,45.21,39200.0
2013-04-19 14:30:00,45.2,45.3,45.19,45.23,22000.0,45.2,45.3,45.19,45.23,22000.0
2013-04-19 15:00:00,45.23,45.29,45.19,45.27,35400.0,45.23,45.29,45.19,45.27,35400.0
2013-04-19 15:30:00,45.27,45.32,45.22,45.28,154800.0,45.27,45.32,45.22,45.28,154800.0
2013-04-22 09:30:00,45.41,45.49,44.85,44.93,199800.0,45.41,45.49,44.85,44.93,199800.0
2013-04-22 10:00:00,44.93,45.03,44.77,45.01,48200.0,44.93,45.03,44.77,45.01,48200.0
2013-04-22 10:30:00,44.99,45.02,44.95,45.0,10400.0,44.99,45.02,44.95,45.0,10400.0
2013-04-22 11:00:00,44.94,45.08,44.93,45.07,107400.0,44.94,45.08,44.93,45.07,107400.0
2013-04-22 11:30:00,45.07,45.17,44.99,45.15,45200.0,45.07,45.17,44.99,45.15,45200.0
2013-04-22 12:00:00,45.16,45.32,45.15,45.31,29800.0,45.16,45.32,45.15,45.31,29800.0
2013-04-22 12:30:00,45.28,45.34,45.23,45.23,34800.0,45.28,45.34,45.23,45.23,34800.0
2013-04-22 13:00:00,45.24,45.24,44.98,45.02,50400.0,45.24,45.24,44.98,45.02,50400.0
2013-04-22 13:30:00,45.01,45.03,44.99,45.01,72600.0,45.01,45.03,44.99,45.01,72600.0
2013-04-22 14:00:00,45.01,45.07,44.98,45.02,64200.0,45.01,45.07,44.98,45.02,64200.0
2013-04-22 14:30:00,45.02,45.08,44.99,45.0,92000.0,45.02,45.08,44.99,45.0,92000.0
2013-04-22 15:00:00,44.99,45.03,44.85,45.03,72400.0,44.99,45.03,44.85,45.03,72400.0
2013-04-22 15:30:00,45.02,45.09,44.9,45.02,157200.0,45.02,45.09,44.9,45.02,157200.0
2013-04-23 09:30:00,41.92,43.74,41.52,43.49,1348800.0,41.92,43.74,41.52,43.49,1348800.0
2013-04-23 10:00:00,43.49,44.1,43.31,44.05,866800.0,43.49,44.1,43.31,44.05,866800.0
2013-04-23 10:30:00,44.0,44.03,43.35,43.51,421600.0,44.0,44.03,43.35,43.51,421600.0
2013-04-23 11:00:00,43.54,43.67,43.38,43.49,1094600.0,43.54,43.67,43.38,43.49,1094600.0
2013-04-23 11:30:00,43.45,43.52,43.38,43.51,117000.0,43.45,43.52,43.38,43.51,117000.0
2013-04-23 12:00:00,43.5,43.6,43.44,43.52,204200.0,43.5,43.6,43.44,43.52,204200.0
2013-04-23 12:30:00,43.51,43.52,43.37,43.44,179800.0,43.51,43.52,43.37,43.44,179800.0
2013-04-23 13:00:00,43.43,43.46,43.14,43.17,264400.0,43.43,43.46,43.14,43.17,264400.0
2013-04-23 13:30:00,43.18,43.49,43.06,43.25,278800.0,43.18,43.49,43.06,43.25,278800.0
2013-04-23 14:00:00,43.23,43.4,43.23,43.3,235800.0,43.23,43.4,43.23,43.3,235800.0
2013-04-23 14:30:00,43.3,43.37,43.2,43.27,216600.0,43.3,43.37,43.2,43.27,216600.0
2013-04-23 15:00:00,43.28,43.36,43.27,43.3,287600.0,43.28,43.36,43.27,43.3,287600.0
2013-04-23 15:30:00,43.3,43.32,43.13,43.32,637800.0,43.3,43.32,43.13,43.32,637800.0
2013-04-24 09:30:00,43.23,43.3,42.86,42.99,183600.0,43.23,43.3,42.86,42.99,183600.0
2013-04-24 10:00:00,42.99,42.99,42.48,42.52,282400.0,42.99,42.99,42.48,42.52,282400.0
2013-04-24 10:30:00,42.53,42.6,42.13,42.29,348400.0,42.53,42.6,42.13,42.29,348400.0
2013-04-24 11:00:00,42.28,42.51,42.22,42.48,160800.0,42.28,42.51,42.22,42.48,160800.0
2013-04-24 11:30:00,42.48,42.56,42.19,42.26,551200.0,42.48,42.56,42.19,42.26,551200.0
2013-04-24 12:00:00,42.27,42.32,42.15,42.24,119200.0,42.27,42.32,42.15,42.24,119200.0
2013-04-24 12:30:00,42.24,42.3,42.09,42.12,86400.0,42.24,42.3,42.09,42.12,86400.0
2013-04-24 13:00:00,42.12,42.32,42.09,42.24,138400.0,42.12,42.32,42.09,42.24,138400.0
2013-04-24 13:30:00,42.21,42.24,42.07,42.15,151600.0,42.21,42.24,42.07,42.15,151600.0
2013-04-24 14:00:00,42.15,42.19,42.02,42.04,129000.0,42.15,42.19,42.02,42.04,129000.0
2013-04-24 14:30:00,42.07,42.32,42.07,42.19,148000.0,42.07,42.32,42.07,42.19,148000.0
2013-04-24 15:00:00,42.19,42.29,42.13,42.18,146400.0,42.19,42.29,42.13,42.18,146400.0
2013-04-24 15:30:00,42.18,42.23,42.1,42.19,261800.0,42.18,42.23,42.1,42.19,261800.0
2013-04-25 09:30:00,42.29,42.83,42.23,42.82,167000.0,42.29,42.83,42.23,42.82,167000.0
2013-04-25 10:00:00,42.82,43.21,42.63,42.87,256200.0,42.82,43.21,42.63,42.87,256200.0
2013-04-25 10:30:00,42.88,43.1,42.88,43.04,120000.0,42.88,43.1,42.88,43.04,120000.0
2013-04-25 11:00:00,43.04,43.36,43.04,43.23,117000.0,43.04,43.36,43.04,43.23,117000.0
2013-04-25 11:30:00,43.22,43.6,43.19,43.49,155200.0,43.22,43.6,43.19,43.49,155200.0
2013-04-25 12:00:00,43.48,43.48,43.23,43.23,83600.0,43.48,43.48,43.23,43.23,83600.0
2013-04-25 12:30:00,43.24,43.37,43.14,43.29,109600.0,43.24,43.37,43.14,43.29,109600.0
2013-04-25 13:00:00,43.27,43.29,43.23,43.29,34800.0,43.27,43.29,43.23,43.29,34800.0
2013-04-25 13:30:00,43.29,43.3,43.19,43.27,62600.0,43.29,43.3,43.19,43.27,62600.0
2013-04-25 14:00:00,43.27,43.29,43.22,43.29,38800.0,43.27,43.29,43.22,43.29,38800.0
2013-04-25 14:30:00,43.27,43.27,43.15,43.25,71000.0,43.27,43.27,43.15,43.25,71000.0
2013-04-25 15:00:00,43.24,43.5,43.24,43.5,163200.0,43.24,43.5,43.24,43.5,163200.0
2013-04-25 15:30:00,43.49,43.77,43.48,43.52,308200.0,43.49,43.77,43.48,43.52,308200.0
2013-04-26 09:30:00,43.53,43.7,43.35,43.7,49600.0,43.53,43.7,43.35,43.7,49600.0
2013-04-26 10:00:00,43.63,43.72,43.55,43.59,62600.0,43.63,43.72,43.55,43.59,62600.0
2013-04-26 10:30:00,43.58,43.72,43.58,43.65,64200.0,43.58,43.72,43.58,43.65,64200.0
2013-04-26 11:00:00,43.61,43.7,43.6,43.63,59000.0,43.61,43.7,43.6,43.63,59000.0
2013-04-26 11:30:00,43.63,43.64,43.49,43.62,124000.0,43.63,43.64,43.49,43.62,124000.0
2013-04-26 12:00:00,43.58,43.63,43.51,43.6,35400.0,43.58,43.63,43.51,43.6,35400.0
2013-04-26 12:30:00,43.6,43.62,43.48,43.62,46200.0,43.6,43.62,43.48,43.62,46200.0
2013-04-26 13:00:00,43.62,43.63,43.59,43.6,31200.0,43.62,43.63,43.59,43.6,31200.0
2013-04-26 13:30:00,43.59,43.66,43.49,43.65,44800.0,43.59,43.66,43.49,43.65,44800.0
2013-04-26 14:00:00,43.66,43.77,43.65,43.73,84400.0,43.66,43.77,43.65,43.73,84400.0
2013-04-26 14:30:00,43.73,43.89,43.68,43.79,80400.0,43.73,43.89,43.68,43.79,80400.0
2013-04-26 15:00:00,43.79,43.97,43.78,43.97,90400.0,43.79,43.97,43.78,43.97,90400.0
2013-04-26 15:30:00,43.95,43.98,43.85,43.97,179000.0,43.95,43.98,43.85,43.97,179000.0
2013-04-29 09:30:00,44.12,44.38,44.07,44.24,89600.0,44.12,44.38,44.07,44.24,89600.0
2013-04-29 10:00:00,44.2,44.4,44.2,44.35,42800.0,44.2,44.4,44.2,44.35,42800.0
2013-04-29 10:30:00,44.34,44.43,44.3,44.4,35200.0,44.34,44.43,44.3,44.4,35200.0
2013-04-29 11:00:00,44.41,44.41,44.3,44.35,38000.0,44.41,44.41,44.3,44.35,38000.0
2013-04-29 11:30:00,44.3,44.46,44.28,44.43,50200.0,44.3,44.46,44.28,44.43,50200.0
2013-04-29 12:00:00,44.44,44.54,44.38,44.4,105000.0,44.44,44.54,44.38,44.4,105000.0
2013-04-29 12:30:00,44.4,44.4,44.23,44.29,55400.0,44.4,44.4,44.23,44.29,55400.0
2013-04-29 13:00:00,44.29,44.33,44.19,44.24,192200.0,44.29,44.33,44.19,44.24,192200.0
2013-04-29 13:30:00,44.28,44.35,44.22,44.24,157000.0,44.28,44.35,44.22,44.24,157000.0
2013-04-29 14:00:00,44.24,44.35,44.22,44.27,110200.0,44.24,44.35,44.22,44.27,110200.0
2013-04-29 14:30:00,44.27,44.38,44.26,44.32,182600.0,44.27,44.38,44.26,44.32,182600.0
2013-04-29 15:00:00,44.32,44.34,44.28,44.34,127800.0,44.32,44.34,44.28,44.34,127800.0
2013-04-29 15:30:00,44.34,44.36,44.17,44.18,233000.0,44.34,44.36,44.17,44.18,233000.0
2013-04-30 09:30:00,44.29,44.48,44.1,44.12,131400.0,44.29,44.48,44.1,44.12,131400.0
2013-04-30 10:00:00,44.15,44.21,44.0,44.06,60400.0,44.15,44.21,44.0,44.06,60400.0
2013-04-30 10:30:00,44.05,44.14,44.02,44.03,52800.0,44.05,44.14,44.02,44.03,52800.0
2013-04-30 11:00:00,44.01,44.06,43.96,43.97,75200.0,44.01,44.06,43.96,43.97,75200.0
2013-04-30 11:30:00,43.98,44.04,43.95,44.0,111000.0,43.98,44.04,43.95,44.0,111000.0
2013-04-30 12:00:00,43.99,44.1,43.98,44.08,60000.0,43.99,44.1,43.98,44.08,60000.0
2013-04-30 12:30:00,44.08,44.26,44.08,44.24,55600.0,44.08,44.26,44.08,44.24,55600.0
2013-04-30 13:00:00,44.26,44.38,44.24,44.38,39400.0,44.26,44.38,44.24,44.38,39400.0
2013-04-30 13:30:00,44.37,44.38,44.19,44.28,61200.0,44.37,44.38,44.19,44.28,61200.0
2013-04-30 14:00:00,44.29,44.31,44.11,44.2,92000.0,44.29,44.31,44.11,44.2,92000.0
2013-04-30 14:30:00,44.19,44.19,44.02,44.04,82600.0,44.19,44.19,44.02,44.04,82600.0
2013-04-30 15:00:00,44.04,44.1,43.91,43.91,163200.0,44.04,44.1,43.91,43.91,163200.0
2013-04-30 15:30:00,43.93,44.06,43.74,44.02,374400.0,43.93,44.06,43.74,44.02,374400.0
2013-05-01 09:30:00,43.76,43.99,43.43,43.44,75400.0,43.76,43.99,43.43,43.44,75400.0
2013-05-01 10:00:00,43.47,43.49,43.1,43.18,137000.0,43.47,43.49,43.1,43.18,137000.0
2013-05-01 10:30:00,43.16,43.47,43.13,43.47,44800.0,43.16,43.47,43.13,43.47,44800.0
2013-05-01 11:00:00,43.45,43.45,43.3,43.35,106600.0,43.45,43.45,43.3,43.35,106600.0
2013-05-01 11:30:00,43.32,43.35,43.12,43.15,114400.0,43.32,43.35,43.12,43.15,114400.0
2013-05-01 12:00:00,43.15,43.15,42.97,42.97,63400.0,43.15,43.15,42.97,42.97,63400.0
2013-05-01 12:30:00,42.99,42.99,42.75,42.83,89200.0,42.99,42.99,42.75,42.83,89200.0
2013-05-01 13:00:00,42.82,42.84,42.66,42.77,128200.0,42.82,42.84,42.66,42.77,128200.0
2013-05-01 13:30:00,42.77,42.8,42.73,42.74,97600.0,42.77,42.8,42.73,42.74,97600.0
2013-05-01 14:00:00,42.74,42.87,42.67,42.82,105600.0,42.74,42.87,42.67,42.82,105600.0
2013-05-01 14:30:00,42.82,42.83,42.73,42.75,122200.0,42.82,42.83,42.73,42.75,122200.0
2013-05-01 15:00:00,42.77,42.77,42.59,42.62,148400.0,42.77,42.77,42.59,42.62,148400.0
2013-05-01 15:30:00,42.6,42.64,42.58,42.6,204200.0,42.6,42.64,42.58,42.6,204200.0
2013-05-02 09:30:00,42.76,42.88,42.5,42.52,34800.0,42.76,42.88,42.5,42.52,34800.0
2013-05-02 10:00:00,42.56,42.63,42.54,42.6,38000.0,42.56,42.63,42.54,42.6,38000.0
2013-05-02 10:30:00,42.6,42.71,42.55,42.57,59400.0,42.6,42.71,42.55,42.57,59400.0
2013-05-02 11:00:00,42.58,42.74,42.56,42.67,37600.0,42.58,42.74,42.56,42.67,37600.0
2013-05-02 11:30:00,42.67,42.67,42.58,42.58,40600.0,42.67,42.67,42.58,42.58,40600.0
2013-05-02 12:00:00,42.63,42.63,42.53,42.6,37600.0,42.63,42.63,42.53,42.6,37600.0
2013-05-02 12:30:00,42.6,42.6,42.52,42.52,54800.0,42.6,42.6,42.52,42.52,54800.0
2013-05-02 13:00:00,42.52,42.6,42.48,42.53,98600.0,42.52,42.6,42.48,42.53,98600.0
2013-05-02 13:30:00,42.54,42.61,42.49,42.51,48800.0,42.54,42.61,42.49,42.51,48800.0
2013-05-02 14:00:00,42.55,42.55,42.47,42.49,62800.0,42.55,42.55,42.47,42.49,62800.0
2013-05-02 14:30:00,42.49,42.49,42.4,42.43,142000.0,42.49,42.49,42.4,42.43,142000.0
2013-05-02 15:00:00,42.43,42.44,42.27,42.37,100000.0,42.43,42.44,42.27,42.37,100000.0
2013-05-02 15:30:00,42.38,42.43,42.05,42.19,348800.0,42.38,42.43,42.05,42.19,348800.0
2013-05-03 09:30:00,42.6,42.61,42.33,42.53,42000.0,42.6,42.61,42.33,42.53,42000.0
2013-05-03 10:00:00,42.52,42.57,42.38,42.52,51200.0,42.52,42.57,42.38,42.52,51200.0
2013-05-03 10:30:00,42.53,42.58,42.49,42.56,39600.0,42.53,42.58,42.49,42.56,39600.0
2013-05-03 11:00:00,42.56,42.64,42.52,42.63,60400.0,42.56,42.64,42.52,42.63,60400.0
2013-05-03 11:30:00,42.61,42.74,42.61,42.73,92800.0,42.61,42.74,42.61,42.73,92800.0
2013-05-03 12:00:00,42.73,42.74,42.62,42.62,45400.0,42.73,42.74,42.62,42.62,45400.0
2013-05-03 12:30:00,42.62,42.67,42.6,42.61,51600.0,42.62,42.67,42.6,42.61,51600.0
2013-05-03 13:00:00,42.62,42.69,42.59,42.63,76800.0,42.62,42.69,42.59,42.63,76800.0
2013-05-03 13:30:00,42.63,42.69,42.59,42.59,117000.0,42.63,42.69,42.59,42.59,117000.0
2013-05-03 14:00:00,42.6,42.67,42.59,42.66,73000.0,42.6,42.67,42.59,42.66,73000.0
2013-05-03 14:30:00,42.65,42.67,42.63,42.63,120400.0,42.65,42.67,42.63,42.63,120400.0
2013-05-03 15:00:00,42.63,42.64,42.54,42.63,161200.0,42.63,42.64,42.54,42.63,161200.0
2013-05-03 15:30:00,42.63,42.74,42.62,42.65,89200.0,42.63,42.74,42.62,42.65,89200.0
2013-05-06 09:30:00,42.8,42.86,42.71,42.76,21800.0,42.8,42.86,42.71,42.76,21800.0
2013-05-06 10:00:00,42.76,42.84,42.71,42.82,19400.0,42.76,42.84,42.71,42.82,19400.0
2013-05-06 10:30:00,42.82,42.94,42.76,42.9,22600.0,42.82,42.94,42.76,42.9,22600.0
2013-05-06 11:00:00,42.91,42.91,42.87,42.88,14200.0,42.91,42.91,42.87,42.88,14200.0
2013-05-06 11:30:00,42.87,43.0,42.87,42.99,32600.0,42.87,43.0,42.87,42.99,32600.0
2013-05-06 12:00:00,42.98,43.0,42.88,42.91,27600.0,42.98,43.0,42.88,42.91,27600.0
2013-05-06 12:30:00,42.91,42.95,42.88,42.9,32400.0,42.91,42.95,42.88,42.9,32400.0
2013-05-06 13:00:00,42.88,42.9,42.82,42.88,77600.0,42.88,42.9,42.82,42.88,77600.0
2013-05-06 13:30:00,42.88,42.92,42.88,42.9,17800.0,42.88,42.92,42.88,42.9,17800.0
2013-05-06 14:00:00,42.89,42.91,42.86,42.88,27400.0,42.89,42.91,42.86,42.88,27400.0
2013-05-06 14:30:00,42.88,42.88,42.86,42.88,45800.0,42.88,42.88,42.86,42.88,45800.0
2013-05-06 15:00:00,42.88,42.95,42.87,42.94,61200.0,42.88,42.95,42.87,42.94,61200.0
2013-05-06 15:30:00,42.94,42.99,42.83,42.88,73800.0,42.94,42.99,42.83,42.88,73800.0
2013-05-07 09:30:00,42.99,43.12,42.9,43.12,16600.0,42.99,43.12,42.9,43.12,16600.0
2013-05-07 10:00:00,43.17,43.17,43.02,43.06,16400.0,43.17,43.17,43.02,43.06,16400.0
2013-05-07 10:30:00,43.1,43.1,42.84,42.87,57000.0,43.1,43.1,42.84,42.87,57000.0
2013-05-07 11:00:00,42.89,42.9,42.8,42.84,21000.0,42.89,42.9,42.8,42.84,21000.0
2013-05-07 11:30:00,42.83,42.85,42.8,42.8,29600.0,42.83,42.85,42.8,42.8,29600.0
2013-05-07 12:00:00,42.81,42.84,42.8,42.82,29400.0,42.81,42.84,42.8,42.82,29400.0
2013-05-07 12:30:00,42.81,42.88,42.81,42.84,20400.0,42.81,42.88,42.81,42.84,20400.0
2013-05-07 13:00:00,42.84,42.86,42.8,42.85,24000.0,42.84,42.86,42.8,42.85,24000.0
2013-05-07 13:30:00,42.82,42.86,42.8,42.82,64800.0,42.82,42.86,42.8,42.82,64800.0
2013-05-07 14:00:00,42.83,42.91,42.81,42.9,69000.0,42.83,42.91,42.81,42.9,69000.0
2013-05-07 14:30:00,42.87,43.02,42.87,43.02,56600.0,42.87,43.02,42.87,43.02,56600.0
2013-05-07 15:00:00,43.02,43.02,42.94,42.94,51600.0,43.02,43.02,42.94,42.94,51600.0
2013-05-07 15:30:00,42.94,42.97,42.86,42.97,83800.0,42.94,42.97,42.86,42.97,83800.0
2013-05-08 09:30:00,42.87,43.26,42.87,43.08,45200.0,42.87,43.26,42.87,43.08,45200.0
2013-05-08 10:00:00,43.16,43.25,43.12,43.25,24800.0,43.16,43.25,43.12,43.25,24800.0
2013-05-08 10:30:00,43.26,43.49,43.26,43.41,60400.0,43.26,43.49,43.26,43.41,60400.0
2013-05-08 11:00:00,43.41,43.56,43.38,43.43,46800.0,43.41,43.56,43.38,43.43,46800.0
2013-05-08 11:30:00,43.44,43.55,43.43,43.48,42000.0,43.44,43.55,43.43,43.48,42000.0
2013-05-08 12:00:00,43.46,43.55,43.42,43.55,56400.0,43.46,43.55,43.42,43.55,56400.0
2013-05-08 12:30:00,43.55,43.62,43.51,43.59,50400.0,43.55,43.62,43.51,43.59,50400.0
2013-05-08 13:00:00,43.59,43.76,43.58,43.7,48800.0,43.59,43.76,43.58,43.7,48800.0
2013-05-08 13:30:00,43.73,43.73,43.62,43.63,66400.0,43.73,43.73,43.62,43.63,66400.0
2013-05-08 14:00:00,43.62,43.62,43.52,43.55,106000.0,43.62,43.62,43.52,43.55,106000.0
2013-05-08 14:30:00,43.55,43.55,43.45,43.52,48800.0,43.55,43.55,43.45,43.52,48800.0
2013-05-08 15:00:00,43.51,43.6,43.46,43.6,105200.0,43.51,43.6,43.46,43.6,105200.0
2013-05-08 15:30:00,43.6,43.7,43.54,43.68,180400.0,43.6,43.7,43.54,43.68,180400.0
2013-05-09 09:30:00,43.5,43.71,43.46,43.61,63200.0,43.5,43.71,43.46,43.61,63200.0
2013-05-09 10:00:00,43.6,43.6,43.43,43.46,36800.0,43.6,43.6,43.43,43.46,36800.0
2013-05-09 10:30:00,43.45,43.52,43.42,43.5,28800.0,43.45,43.52,43.42,43.5,28800.0
2013-05-09 11:00:00,43.48,43.58,43.48,43.49,19400.0,43.48,43.58,43.48,43.49,19400.0
2013-05-09 11:30:00,43.54,43.57,43.5,43.53,23200.0,43.54,43.57,43.5,43.53,23200.0
2013-05-09 12:00:00,43.56,43.57,43.49,43.52,37800.0,43.56,43.57,43.49,43.52,37800.0
2013-05-09 12:30:00,43.51,43.59,43.51,43.54,24400.0,43.51,43.59,43.51,43.54,24400.0
2013-05-09 13:00:00,43.58,43.6,43.55,43.57,41600.0,43.58,43.6,43.55,43.57,41600.0
2013-05-09 13:30:00,43.57,43.72,43.57,43.71,37800.0,43.57,43.72,43.57,43.71,37800.0
2013-05-09 14:00:00,43.73,43.75,43.61,43.67,53400.0,43.73,43.75,43.61,43.67,53400.0
2013-05-09 14:30:00,43.67,43.68,43.49,43.51,22200.0,43.67,43.68,43.49,43.51,22200.0
2013-05-09 15:00:00,43.49,43.54,43.42,43.46,42600.0,43.49,43.54,43.42,43.46,42600.0
2013-05-09 15:30:00,43.47,43.48,43.27,43.43,87200.0,43.47,43.48,43.27,43.43,87200.0
2013-05-10 09:30:00,43.47,43.65,43.3,43.54,26400.0,43.47,43.65,43.3,43.54,26400.0
2013-05-10 10:00:00,43.55,43.58,43.46,43.55,19400.0,43.55,43.58,43.46,43.55,19400.0
2013-05-10 10:30:00,43.58,43.62,43.55,43.57,14600.0,43.58,43.62,43.55,43.57,14600.0
2013-05-10 11:00:00,43.59,43.6,43.52,43.59,36400.0,43.59,43.6,43.52,43.59,36400.0
2013-05-10 11:30:00,43.63,43.74,43.61,43.74,12800.0,43.63,43.74,43.61,43.74,12800.0
2013-05-10 12:00:00,43.7,43.73,43.59,43.59,30000.0,43.7,43.73,43.59,43.59,30000.0
2013-05-10 12:30:00,43.63,43.65,43.56,43.59,54400.0,43.63,43.65,43.56,43.59,54400.0
2013-05-10 13:00:00,43.59,43.85,43.59,43.74,125200.0,43.59,43.85,43.59,43.74,125200.0
2013-05-10 13:30:00,43.74,43.8,43.73,43.78,11000.0,43.74,43.8,43.73,43.78,11000.0
2013-05-10 14:00:00,43.78,43.83,43.78,43.82,24600.0,43.78,43.83,43.78,43.82,24600.0
2013-05-10 14:30:00,43.82,43.9,43.77,43.9,27600.0,43.82,43.9,43.77,43.9,27600.0
2013-05-10 15:00:00,43.9,43.97,43.89,43.94,34600.0,43.9,43.97,43.89,43.94,34600.0
2013-05-10 15:30:00,43.95,43.95,43.87,43.89,47800.0,43.95,43.95,43.87,43.89,47800.0
2013-05-13 09:30:00,43.86,43.96,43.83,43.87,21800.0,43.86,43.96,43.83,43.87,21800.0
2013-05-13 10:00:00,43.85,44.04,43.85,43.9,22000.0,43.85,44.04,43.85,43.9,22000.0
2013-05-13 10:30:00,43.9,43.99,43.77,43.77,27600.0,43.9,43.99,43.77,43.77,27600.0
2013-05-13 11:00:00,43.8,43.84,43.71,43.8,36400.0,43.8,43.84,43.71,43.8,36400.0
2013-05-13 11:30:00,43.85,43.96,43.77,43.92,75600.0,43.85,43.96,43.77,43.92,75600.0
2013-05-13 12:00:00,43.92,43.99,43.88,43.88,13400.0,43.92,43.99,43.88,43.88,13400.0
2013-05-13 12:30:00,43.9,43.9,43.8,43.83,12200.0,43.9,43.9,43.8,43.83,12200.0
2013-05-13 13:00:00,43.85,43.88,43.77,43.8,9400.0,43.85,43.88,43.77,43.8,9400.0
2013-05-13 13:30:00,43.79,43.82,43.63,43.66,26600.0,43.79,43.82,43.63,43.66,26600.0
2013-05-13 14:00:00,43.67,43.68,43.57,43.62,18400.0,43.67,43.68,43.57,43.62,18400.0
2013-05-13 14:30:00,43.6,43.63,43.59,43.63,22400.0,43.6,43.63,43.59,43.63,22400.0
2013-05-13 15:00:00,43.63,43.63,43.51,43.55,35600.0,43.63,43.63,43.51,43.55,35600.0
2013-05-13 15:30:00,43.53,43.56,43.48,43.49,52600.0,43.53,43.56,43.48,43.49,52600.0
2013-05-14 09:30:00,43.77,44.1,43.57,44.06,54200.0,43.77,44.1,43.57,44.06,54200.0
2013-05-14 10:00:00,44.1,44.24,44.09,44.22,74000.0,44.1,44.24,44.09,44.22,74000.0
2013-05-14 10:30:00,44.22,44.38,44.17,44.37,63000.0,44.22,44.38,44.17,44.37,63000.0
2013-05-14 11:00:00,44.38,44.44,44.35,44.44,38800.0,44.38,44.44,44.35,44.44,38800.0
2013-05-14 11:30:00,44.44,44.47,44.41,44.45,16800.0,44.44,44.47,44.41,44.45,16800.0
2013-05-14 12:00:00,44.45,44.52,44.41,44.41,19000.0,44.45,44.52,44.41,44.41,19000.0
2013-05-14 12:30:00,44.42,44.45,44.38,44.44,21000.0,44.42,44.45,44.38,44.44,21000.0
2013-05-14 13:00:00,44.45,44.48,44.33,44.44,28600.0,44.45,44.48,44.33,44.44,28600.0
2013-05-14 13:30:00,44.44,44.48,44.32,44.35,35800.0,44.44,44.48,44.32,44.35,35800.0
2013-05-14 14:00:00,44.33,44.41,44.3,44.39,60400.0,44.33,44.41,44.3,44.39,60400.0
2013-05-14 14:30:00,44.39,44.45,44.35,44.35,23400.0,44.39,44.45,44.35,44.35,23400.0
2013-05-14 15:00:00,44.35,44.44,44.32,44.35,76400.0,44.35,44.44,44.32,44.35,76400.0
2013-05-14 15:30:00,44.34,44.41,44.33,44.4,88600.0,44.34,44.41,44.33,44.4,88600.0
2013-05-15 09:30:00,44.25,44.48,44.25,44.38,21800.0,44.25,44.48,44.25,44.38,21800.0
2013-05-15 10:00:00,44.42,44.44,44.3,44.33,54800.0,44.42,44.44,44.3,44.33,54800.0
2013-05-15 10:30:00,44.31,44.33,44.21,44.3,102800.0,44.31,44.33,44.21,44.3,102800.0
2013-05-15 11:00:00,44.31,44.38,44.23,44.23,36400.0,44.31,44.38,44.23,44.23,36400.0
2013-05-15 11:30:00,44.23,44.24,44.17,44.17,23200.0,44.23,44.24,44.17,44.17,23200.0
2013-05-15 12:00:00,44.17,44.25,43.95,43.97,142000.0,44.17,44.25,43.95,43.97,142000.0
2013-05-15 12:30:00,43.98,43.99,43.73,43.75,64600.0,43.98,43.99,43.73,43.75,64600.0
2013-05-15 13:00:00,43.76,43.93,43.76,43.89,32800.0,43.76,43.93,43.76,43.89,32800.0
2013-05-15 13:30:00,43.9,43.99,43.86,43.93,41000.0,43.9,43.99,43.86,43.93,41000.0
2013-05-15 14:00:00,43.92,43.92,43.72,43.77,51600.0,43.92,43.92,43.72,43.77,51600.0
2013-05-15 14:30:00,43.79,43.8,43.6,43.63,51400.0,43.79,43.8,43.6,43.63,51400.0
2013-05-15 15:00:00,43.66,43.71,43.63,43.7,51600.0,43.66,43.71,43.63,43.7,51600.0
2013-05-15 15:30:00,43.7,43.83,43.63,43.73,172200.0,43.7,43.83,43.63,43.73,172200.0
2013-05-16 09:30:00,43.79,44.07,43.55,43.55,34800.0,43.79,44.07,43.55,43.55,34800.0
2013-05-16 10:00:00,43.55,43.55,43.43,43.49,27200.0,43.55,43.55,43.43,43.49,27200.0
2013-05-16 10:30:00,43.49,43.6,43.47,43.51,51200.0,43.49,43.6,43.47,43.51,51200.0
2013-05-16 11:00:00,43.52,43.69,43.51,43.63,16600.0,43.52,43.69,43.51,43.63,16600.0
2013-05-16 11:30:00,43.68,43.87,43.68,43.78,51000.0,43.68,43.87,43.68,43.78,51000.0
2013-05-16 12:00:00,43.78,43.84,43.68,43.72,37800.0,43.78,43.84,43.68,43.72,37800.0
2013-05-16 12:30:00,43.73,43.75,43.56,43.6,52000.0,43.73,43.75,43.56,43.6,52000.0
2013-05-16 13:00:00,43.59,43.68,43.56,43.66,46600.0,43.59,43.68,43.56,43.66,46600.0
2013-05-16 13:30:00,43.67,43.67,43.6,43.62,23400.0,43.67,43.67,43.6,43.62,23400.0
2013-05-16 14:00:00,43.6,43.67,43.59,43.62,12800.0,43.6,43.67,43.59,43.62,12800.0
2013-05-16 14:30:00,43.63,43.63,43.52,43.54,18200.0,43.63,43.63,43.52,43.54,18200.0
2013-05-16 15:00:00,43.52,43.54,43.35,43.35,56000.0,43.52,43.54,43.35,43.35,56000.0
2013-05-16 15:30:00,43.35,43.38,43.25,43.3,48000.0,43.35,43.38,43.25,43.3,48000.0
2013-05-17 09:30:00,43.47,43.47,43.23,43.45,20400.0,43.47,43.47,43.23,43.45,20400.0
2013-05-17 10:00:00,43.45,43.46,43.27,43.36,19400.0,43.45,43.46,43.27,43.36,19400.0
2013-05-17 10:30:00,43.35,43.4,43.28,43.33,14000.0,43.35,43.4,43.28,43.33,14000.0
2013-05-17 11:00:00,43.32,43.32,43.13,43.16,26400.0,43.32,43.32,43.13,43.16,26400.0
2013-05-17 11:30:00,43.16,43.2,43.14,43.17,31600.0,43.16,43.2,43.14,43.17,31600.0
2013-05-17 12:00:00,43.17,43.21,43.16,43.2,52800.0,43.17,43.21,43.16,43.2,52800.0
2013-05-17 12:30:00,43.2,43.2,43.17,43.19,32800.0,43.2,43.2,43.17,43.19,32800.0
2013-05-17 13:00:00,43.18,43.2,43.02,43.11,93800.0,43.18,43.2,43.02,43.11,93800.0
2013-05-17 13:30:00,43.1,43.16,43.1,43.15,38400.0,43.1,43.16,43.1,43.15,38400.0
2013-05-17 14:00:00,43.13,43.13,43.05,43.07,46600.0,43.13,43.13,43.05,43.07,46600.0
2013-05-17 14:30:00,43.07,43.17,43.07,43.17,32400.0,43.07,43.17,43.07,43.17,32400.0
2013-05-17 15:00:00,43.17,43.17,43.13,43.16,68200.0,43.17,43.17,43.13,43.16,68200.0
2013-05-17 15:30:00,43.15,43.22,43.13,43.19,126200.0,43.15,43.22,43.13,43.19,126200.0
2013-05-20 09:30:00,43.08,43.42,43.08,43.2,55600.0,43.08,43.42,43.08,43.2,55600.0
2013-05-20 10:00:00,43.23,43.31,43.2,43.21,23000.0,43.23,43.31,43.2,43.21,23000.0
2013-05-20 10:30:00,43.21,43.28,43.18,43.25,9600.0,43.21,43.28,43.18,43.25,9600.0
2013-05-20 11:00:00,43.25,43.29,43.13,43.14,73400.0,43.25,43.29,43.13,43.14,73400.0
2013-05-20 11:30:00,43.17,43.36,43.17,43.31,13800.0,43.17,43.36,43.17,43.31,13800.0
2013-05-20 12:00:00,43.3,43.33,43.24,43.25,27000.0,43.3,43.33,43.24,43.25,27000.0
2013-05-20 12:30:00,43.25,43.25,43.13,43.17,15400.0,43.25,43.25,43.13,43.17,15400.0
2013-05-20 13:00:00,43.16,43.24,43.13,43.14,10600.0,43.16,43.24,43.13,43.14,10600.0
2013-05-20 13:30:00,43.14,43.15,43.02,43.05,14200.0,43.14,43.15,43.02,43.05,14200.0
2013-05-20 14:00:00,43.05,43.05,42.95,42.96,85000.0,43.05,43.05,42.95,42.96,85000.0
2013-05-20 14:30:00,42.97,42.99,42.94,42.94,24400.0,42.97,42.99,42.94,42.94,24400.0
2013-05-20 15:00:00,42.98,43.0,42.94,43.0,35800.0,42.98,43.0,42.94,43.0,35800.0
2013-05-20 15:30:00,43.0,43.0,42.75,42.84,114600.0,43.0,43.0,42.75,42.84,114600.0
2013-05-21 09:30:00,42.83,42.98,42.73,42.87,62000.0,42.83,42.98,42.73,42.87,62000.0
2013-05-21 10:00:00,42.85,42.89,42.74,42.81,28600.0,42.85,42.89,42.74,42.81,28600.0
2013-05-21 10:30:00,42.81,42.87,42.79,42.83,22200.0,42.81,42.87,42.79,42.83,22200.0
2013-05-21 11:00:00,42.83,42.85,42.77,42.85,55600.0,42.83,42.85,42.77,42.85,55600.0
2013-05-21 11:30:00,42.87,42.99,42.85,42.95,23000.0,42.87,42.99,42.85,42.95,23000.0
2013-05-21 12:00:00,42.98,43.02,42.94,42.96,48600.0,42.98,43.02,42.94,42.96,48600.0
2013-05-21 12:30:00,42.97,42.98,42.91,42.93,20600.0,42.97,42.98,42.91,42.93,20600.0
2013-05-21 13:00:00,42.94,42.99,42.92,42.95,18000.0,42.94,42.99,42.92,42.95,18000.0
2013-05-21 13:30:00,42.94,42.98,42.88,42.9,25800.0,42.94,42.98,42.88,42.9,25800.0
2013-05-21 14:00:00,42.91,43.09,42.9,43.04,18600.0,42.91,43.09,42.9,43.04,18600.0
2013-05-21 14:30:00,43.04,43.07,42.93,43.07,48400.0,43.04,43.07,42.93,43.07,48400.0
2013-05-21 15:00:00,43.07,43.07,42.96,42.96,29400.0,43.07,43.07,42.96,42.96,29400.0
2013-05-21 15:30:00,42.97,42.97,42.66,42.79,212200.0,42.97,42.97,42.66,42.79,212200.0
2013-05-22 09:30:00,42.78,43.01,42.43,42.67,51000.0,42.78,43.01,42.43,42.67,51000.0
2013-05-22 10:00:00,42.77,43.13,42.77,43.1,32800.0,42.77,43.13,42.77,43.1,32800.0
2013-05-22 10:30:00,43.09,43.1,42.76,42.79,22400.0,43.09,43.1,42.76,42.79,22400.0
2013-05-22 11:00:00,42.77,42.84,42.71,42.77,14000.0,42.77,42.84,42.71,42.77,14000.0
2013-05-22 11:30:00,42.79,42.85,42.68,42.72,20200.0,42.79,42.85,42.68,42.72,20200.0
2013-05-22 12:00:00,42.71,42.73,42.6,42.62,71000.0,42.71,42.73,42.6,42.62,71000.0
2013-05-22 12:30:00,42.6,42.63,42.52,42.54,72000.0,42.6,42.63,42.52,42.54,72000.0
2013-05-22 13:00:00,42.56,42.58,42.25,42.28,60600.0,42.56,42.58,42.25,42.28,60600.0
2013-05-22 13:30:00,42.27,42.34,42.22,42.26,94200.0,42.27,42.34,42.22,42.26,94200.0
2013-05-22 14:00:00,42.29,42.32,42.04,42.15,72800.0,42.29,42.32,42.04,42.15,72800.0
2013-05-22 14:30:00,42.15,42.21,42.02,42.07,62400.0,42.15,42.21,42.02,42.07,62400.0
2013-05-22 15:00:00,42.08,42.08,41.76,41.8,75400.0,42.08,42.08,41.76,41.8,75400.0
2013-05-22 15:30:00,41.8,41.88,41.67,41.69,215400.0,41.8,41.88,41.67,41.69,215400.0
2013-05-23 09:30:00,41.52,41.57,41.2,41.38,78400.0,41.52,41.57,41.2,41.38,78400.0
2013-05-23 10:00:00,41.45,41.62,41.3,41.58,169800.0,41.45,41.62,41.3,41.58,169800.0
2013-05-23 10:30:00,41.58,41.87,41.39,41.73,183200.0,41.58,41.87,41.39,41.73,183200.0
2013-05-23 11:00:00,41.73,41.84,41.63,41.84,69000.0,41.73,41.84,41.63,41.84,69000.0
2013-05-23 11:30:00,41.82,41.97,41.79,41.88,83000.0,41.82,41.97,41.79,41.88,83000.0
2013-05-23 12:00:00,41.96,41.99,41.83,41.97,50200.0,41.96,41.99,41.83,41.97,50200.0
2013-05-23 12:30:00,41.98,42.15,41.91,42.13,89200.0,41.98,42.15,41.91,42.13,89200.0
2013-05-23 13:00:00,42.12,42.26,42.07,42.22,39200.0,42.12,42.26,42.07,42.22,39200.0
2013-05-23 13:30:00,42.24,42.4,42.23,42.4,34000.0,42.24,42.4,42.23,42.4,34000.0
2013-05-23 14:00:00,42.38,42.49,42.34,42.44,35200.0,42.38,42.49,42.34,42.44,35200.0
2013-05-23 14:30:00,42.42,42.42,42.16,42.16,61800.0,42.42,42.42,42.16,42.16,61800.0
2013-05-23 15:00:00,42.19,42.25,42.15,42.23,29200.0,42.19,42.25,42.15,42.23,29200.0
2013-05-23 15:30:00,42.22,42.27,42.1,42.25,153400.0,42.22,42.27,42.1,42.25,153400.0
2013-05-24 09:30:00,42.12,42.13,41.76,41.84,14600.0,42.12,42.13,41.76,41.84,14600.0
2013-05-24 10:00:00,41.82,41.87,41.74,41.8,79800.0,41.82,41.87,41.74,41.8,79800.0
2013-05-24 10:30:00,41.8,41.86,41.77,41.86,30000.0,41.8,41.86,41.77,41.86,30000.0
2013-05-24 11:00:00,41.87,41.9,41.8,41.88,58800.0,41.87,41.9,41.8,41.88,58800.0
2013-05-24 11:30:00,41.88,41.93,41.85,41.93,20000.0,41.88,41.93,41.85,41.93,20000.0
2013-05-24 12:00:00,41.93,41.93,41.9,41.91,21200.0,41.93,41.93,41.9,41.91,21200.0
2013-05-24 12:30:00,41.91,41.93,41.87,41.88,18000.0,41.91,41.93,41.87,41.88,18000.0
2013-05-24 13:00:00,41.88,41.95,41.88,41.93,37200.0,41.88,41.95,41.88,41.93,37200.0
2013-05-24 13:30:00,41.93,41.95,41.91,41.94,41400.0,41.93,41.95,41.91,41.94,41400.0
2013-05-24 14:00:00,41.94,42.02,41.94,41.99,33800.0,41.94,42.02,41.94,41.99,33800.0
2013-05-24 14:30:00,41.99,42.02,41.94,41.97,23600.0,41.99,42.02,41.94,41.97,23600.0
2013-05-24 15:00:00,41.98,41.99,41.85,41.88,33200.0,41.98,41.99,41.85,41.88,33200.0
2013-05-24 15:30:00,41.88,41.93,41.83,41.91,56600.0,41.88,41.93,41.83,41.91,56600.0
2013-05-28 09:30:00,42.23,42.49,42.19,42.4,246400.0,42.23,42.49,42.19,42.4,246400.0
2013-05-28 10:00:00,42.4,42.43,42.36,42.39,108800.0,42.4,42.43,42.36,42.39,108800.0
2013-05-28 10:30:00,42.4,42.47,42.37,42.41,58800.0,42.4,42.47,42.37,42.41,58800.0
2013-05-28 11:00:00,42.4,42.45,42.35,42.4,101800.0,42.4,42.45,42.35,42.4,101800.0
2013-05-28 11:30:00,42.37,42.4,42.3,42.35,49400.0,42.37,42.4,42.3,42.35,49400.0
2013-05-28 12:00:00,42.38,42.41,42.34,42.4,74400.0,42.38,42.41,42.34,42.4,74400.0
2013-05-28 12:30:00,42.4,42.4,42.34,42.39,36000.0,42.4,42.4,42.34,42.39,36000.0
2013-05-28 13:00:00,42.39,42.42,42.35,42.39,48800.0,42.39,42.42,42.35,42.39,48800.0
2013-05-28 13:30:00,42.4,42.41,42.32,42.35,58000.0,42.4,42.41,42.32,42.35,58000.0
2013-05-28 14:00:00,42.36,42.36,42.24,42.29,66600.0,42.36,42.36,42.24,42.29,66600.0
2013-05-28 14:30:00,42.28,42.37,42.25,42.34,102800.0,42.28,42.37,42.25,42.34,102800.0
2013-05-28 15:00:00,42.33,42.33,42.21,42.21,62400.0,42.33,42.33,42.21,42.21,62400.0
2013-05-28 15:30:00,42.2,42.32,42.19,42.25,156800.0,42.2,42.32,42.19,42.25,156800.0
2013-05-29 09:30:00,42.0,42.0,41.67,41.71,38600.0,42.0,42.0,41.67,41.71,38600.0
2013-05-29 10:00:00,41.72,41.79,41.54,41.54,24600.0,41.72,41.79,41.54,41.54,24600.0
2013-05-29 10:30:00,41.6,41.68,41.54,41.64,137800.0,41.6,41.68,41.54,41.64,137800.0
2013-05-29 11:00:00,41.63,41.93,41.63,41.85,98600.0,41.63,41.93,41.63,41.85,98600.0
2013-05-29 11:30:00,41.85,41.9,41.84,41.87,75200.0,41.85,41.9,41.84,41.87,75200.0
2013-05-29 12:00:00,41.86,41.93,41.8,41.9,49800.0,41.86,41.93,41.8,41.9,49800.0
2013-05-29 12:30:00,41.9,41.92,41.8,41.85,74400.0,41.9,41.92,41.8,41.85,74400.0
2013-05-29 13:00:00,41.86,41.92,41.82,41.92,32000.0,41.86,41.92,41.82,41.92,32000.0
2013-05-29 13:30:00,41.92,42.04,41.9,42.04,44800.0,41.92,42.04,41.9,42.04,44800.0
2013-05-29 14:00:00,42.04,42.12,42.01,42.09,44200.0,42.04,42.12,42.01,42.09,44200.0
2013-05-29 14:30:00,42.09,42.18,42.08,42.13,46000.0,42.09,42.18,42.08,42.13,46000.0
2013-05-29 15:00:00,42.13,42.2,42.08,42.15,103200.0,42.13,42.2,42.08,42.15,103200.0
2013-05-29 15:30:00,42.15,42.15,41.84,41.86,164600.0,42.15,42.15,41.84,41.86,164600.0
2013-05-30 09:30:00,41.99,41.99,41.74,41.83,54400.0,41.99,41.99,41.74,41.83,54400.0
2013-05-30 10:00:00,41.85,41.94,41.83,41.9,65800.0,41.85,41.94,41.83,41.9,65800.0
2013-05-30 10:30:00,41.9,41.95,41.88,41.9,43000.0,41.9,41.95,41.88,41.9,43000.0
2013-05-30 11:00:00,41.9,41.91,41.77,41.77,35600.0,41.9,41.91,41.77,41.77,35600.0
2013-05-30 11:30:00,41.79,41.81,41.6,41.61,38200.0,41.79,41.81,41.6,41.61,38200.0
2013-05-30 12:00:00,41.62,41.66,41.4,41.41,92400.0,41.62,41.66,41.4,41.41,92400.0
2013-05-30 12:30:00,41.41,41.41,40.79,40.88,203600.0,41.41,41.41,40.79,40.88,203600.0
2013-05-30 13:00:00,40.9,41.29,40.79,41.29,131800.0,40.9,41.29,40.79,41.29,131800.0
2013-05-30 13:30:00,41.29,41.41,41.26,41.31,96800.0,41.29,41.41,41.26,41.31,96800.0
2013-05-30 14:00:00,41.32,41.35,41.26,41.33,83800.0,41.32,41.35,41.26,41.33,83800.0
2013-05-30 14:30:00,41.35,41.4,41.33,41.38,89200.0,41.35,41.4,41.33,41.38,89200.0
2013-05-30 15:00:00,41.35,41.45,41.35,41.43,125400.0,41.35,41.45,41.35,41.43,125400.0
2013-05-30 15:30:00,41.42,41.61,41.4,41.6,141400.0,41.42,41.61,41.4,41.6,141400.0
2013-05-31 09:30:00,41.48,41.74,41.01,41.56,101400.0,41.48,41.74,41.01,41.56,101400.0
2013-05-31 10:00:00,41.56,41.67,41.48,41.6,33400.0,41.56,41.67,41.48,41.6,33400.0
2013-05-31 10:30:00,41.6,41.63,41.51,41.54,19600.0,41.6,41.63,41.51,41.54,19600.0
2013-05-31 11:00:00,41.54,41.8,41.41,41.58,77000.0,41.54,41.8,41.41,41.58,77000.0
2013-05-31 11:30:00,41.58,41.65,41.49,41.6,32200.0,41.58,41.65,41.49,41.6,32200.0
2013-05-31 12:00:00,41.59,41.64,41.51,41.58,35200.0,41.59,41.64,41.51,41.58,35200.0
2013-05-31 12:30:00,41.59,41.62,41.56,41.58,38800.0,41.59,41.62,41.56,41.58,38800.0
2013-05-31 13:00:00,41.59,41.61,41.52,41.55,25000.0,41.59,41.61,41.52,41.55,25000.0
2013-05-31 13:30:00,41.54,41.56,41.39,41.46,50400.0,41.54,41.56,41.39,41.46,50400.0
2013-05-31 14:00:00,41.45,41.51,41.4,41.45,30600.0,41.45,41.51,41.4,41.45,30600.0
2013-05-31 14:30:00,41.47,41.51,41.38,41.51,100400.0,41.47,41.51,41.38,41.51,100400.0
2013-05-31 15:00:00,41.49,41.58,41.41,41.43,58200.0,41.49,41.58,41.41,41.43,58200.0
2013-05-31 15:30:00,41.4,41.46,41.22,41.24,214000.0,41.4,41.46,41.22,41.24,214000.0
2013-06-03 09:30:00,41.39,41.56,41.11,41.22,46200.0,41.39,41.56,41.11,41.22,46200.0
2013-06-03 10:00:00,41.22,41.7,41.19,41.56,75400.0,41.22,41.7,41.19,41.56,75400.0
2013-06-03 10:30:00,41.58,41.68,41.41,41.63,52400.0,41.58,41.68,41.41,41.63,52400.0
2013-06-03 11:00:00,41.63,41.66,41.37,41.42,105400.0,41.63,41.66,41.37,41.42,105400.0
2013-06-03 11:30:00,41.42,41.6,41.42,41.49,44200.0,41.42,41.6,41.42,41.49,44200.0
2013-06-03 12:00:00,41.49,41.58,41.46,41.52,23800.0,41.49,41.58,41.46,41.52,23800.0
2013-06-03 12:30:00,41.53,41.64,41.48,41.54,33200.0,41.53,41.64,41.48,41.54,33200.0
2013-06-03 13:00:00,41.55,41.55,41.24,41.3,79600.0,41.55,41.55,41.24,41.3,79600.0
2013-06-03 13:30:00,41.35,41.41,41.29,41.35,73200.0,41.35,41.41,41.29,41.35,73200.0
2013-06-03 14:00:00,41.4,41.49,41.34,41.36,37400.0,41.4,41.49,41.34,41.36,37400.0
2013-06-03 14:30:00,41.34,41.35,41.22,41.33,39000.0,41.34,41.35,41.22,41.33,39000.0
2013-06-03 15:00:00,41.35,41.44,41.32,41.38,60400.0,41.35,41.44,41.32,41.38,60400.0
2013-06-03 15:30:00,41.38,41.49,41.38,41.47,124200.0,41.38,41.49,41.38,41.47,124200.0
2013-06-04 09:30:00,41.58,42.02,41.48,41.94,56600.0,41.58,42.02,41.48,41.94,56600.0
2013-06-04 10:00:00,41.94,42.07,41.8,42.07,75000.0,41.94,42.07,41.8,42.07,75000.0
2013-06-04 10:30:00,42.07,42.17,41.92,41.98,50400.0,42.07,42.17,41.92,41.98,50400.0
2013-06-04 11:00:00,41.93,42.02,41.88,42.02,71600.0,41.93,42.02,41.88,42.02,71600.0
2013-06-04 11:30:00,42.02,42.04,41.97,42.03,88800.0,42.02,42.04,41.97,42.03,88800.0
2013-06-04 12:00:00,42.02,42.02,41.81,41.81,125600.0,42.02,42.02,41.81,41.81,125600.0
2013-06-04 12:30:00,41.81,41.96,41.81,41.96,21400.0,41.81,41.96,41.81,41.96,21400.0
2013-06-04 13:00:00,41.96,42.02,41.93,41.97,38200.0,41.96,42.02,41.93,41.97,38200.0
2013-06-04 13:30:00,41.97,42.01,41.85,41.95,63000.0,41.97,42.01,41.85,41.95,63000.0
2013-06-04 14:00:00,41.93,42.06,41.88,42.04,55000.0,41.93,42.06,41.88,42.04,55000.0
2013-06-04 14:30:00,42.04,42.13,41.97,42.06,73800.0,42.04,42.13,41.97,42.06,73800.0
2013-06-04 15:00:00,42.06,42.06,41.91,41.95,56800.0,42.06,42.06,41.91,41.95,56800.0
2013-06-04 15:30:00,41.95,42.03,41.85,41.85,116200.0,41.95,42.03,41.85,41.85,116200.0
2013-06-05 09:30:00,41.88,42.0,41.76,41.97,59000.0,41.88,42.0,41.76,41.97,59000.0
2013-06-05 10:00:00,41.92,42.05,41.87,41.92,38600.0,41.92,42.05,41.87,41.92,38600.0
2013-06-05 10:30:00,41.93,42.0,41.85,41.91,65400.0,41.93,42.0,41.85,41.91,65400.0
2013-06-05 11:00:00,41.92,41.92,41.79,41.83,23800.0,41.92,41.92,41.79,41.83,23800.0
2013-06-05 11:30:00,41.81,41.87,41.7,41.72,51600.0,41.81,41.87,41.7,41.72,51600.0
2013-06-05 12:00:00,41.74,41.85,41.7,41.82,38000.0,41.74,41.85,41.7,41.82,38000.0
2013-06-05 12:30:00,41.82,41.85,41.8,41.82,36200.0,41.82,41.85,41.8,41.82,36200.0
2013-06-05 13:00:00,41.82,42.0,41.8,41.97,37200.0,41.82,42.0,41.8,41.97,37200.0
2013-06-05 13:30:00,41.97,42.05,41.93,41.96,44000.0,41.97,42.05,41.93,41.96,44000.0
2013-06-05 14:00:00,41.96,42.01,41.85,41.86,29600.0,41.96,42.01,41.85,41.86,29600.0
2013-06-05 14:30:00,41.85,42.02,41.82,42.0,43000.0,41.85,42.02,41.82,42.0,43000.0
2013-06-05 15:00:00,42.01,42.06,41.91,42.06,56400.0,42.01,42.06,41.91,42.06,56400.0
2013-06-05 15:30:00,42.05,42.1,41.79,41.79,85400.0,42.05,42.1,41.79,41.79,85400.0
2013-06-06 09:30:00,41.85,42.1,41.81,41.97,32200.0,41.85,42.1,41.81,41.97,32200.0
2013-06-06 10:00:00,41.97,42.13,41.88,42.13,217600.0,41.97,42.13,41.88,42.13,217600.0
2013-06-06 10:30:00,42.13,42.22,42.07,42.2,57000.0,42.13,42.22,42.07,42.2,57000.0
2013-06-06 11:00:00,42.22,42.24,42.16,42.19,41000.0,42.22,42.24,42.16,42.19,41000.0
2013-06-06 11:30:00,42.2,42.36,42.06,42.13,51000.0,42.2,42.36,42.06,42.13,51000.0
2013-06-06 12:00:00,42.13,42.21,41.95,41.99,29800.0,42.13,42.21,41.95,41.99,29800.0
2013-06-06 12:30:00,42.01,42.15,41.94,41.97,45600.0,42.01,42.15,41.94,41.97,45600.0
2013-06-06 13:00:00,41.99,42.22,41.96,42.12,36400.0,41.99,42.22,41.96,42.12,36400.0
2013-06-06 13:30:00,42.1,42.2,42.06,42.15,24200.0,42.1,42.2,42.06,42.15,24200.0
2013-06-06 14:00:00,42.12,42.17,42.05,42.17,29800.0,42.12,42.17,42.05,42.17,29800.0
2013-06-06 14:30:00,42.17,42.17,42.0,42.12,51000.0,42.17,42.17,42.0,42.12,51000.0
2013-06-06 15:00:00,42.12,42.17,42.07,42.1,67400.0,42.12,42.17,42.07,42.1,67400.0
2013-06-06 15:30:00,42.14,42.14,41.96,42.02,159000.0,42.14,42.14,41.96,42.02,159000.0
2013-06-07 09:30:00,42.33,42.33,41.81,41.88,143400.0,42.33,42.33,41.81,41.88,143400.0
2013-06-07 10:00:00,41.88,42.02,41.88,41.97,81600.0,41.88,42.02,41.88,41.97,81600.0
2013-06-07 10:30:00,41.97,41.99,41.88,41.92,37200.0,41.97,41.99,41.88,41.92,37200.0
2013-06-07 11:00:00,41.94,41.96,41.89,41.93,28600.0,41.94,41.96,41.89,41.93,28600.0
2013-06-07 11:30:00,41.93,41.95,41.87,41.92,29400.0,41.93,41.95,41.87,41.92,29400.0
2013-06-07 12:00:00,41.9,42.0,41.9,41.99,33800.0,41.9,42.0,41.9,41.99,33800.0
2013-06-07 12:30:00,42.0,42.0,41.92,41.92,43400.0,42.0,42.0,41.92,41.92,43400.0
2013-06-07 13:00:00,41.91,41.98,41.91,41.95,26600.0,41.91,41.98,41.91,41.95,26600.0
2013-06-07 13:30:00,41.98,42.0,41.95,41.95,30400.0,41.98,42.0,41.95,41.95,30400.0
2013-06-07 14:00:00,41.95,42.0,41.9,41.94,50000.0,41.95,42.0,41.9,41.94,50000.0
2013-06-07 14:30:00,41.94,41.99,41.91,41.96,40400.0,41.94,41.99,41.91,41.96,40400.0
2013-06-07 15:00:00,41.96,42.0,41.93,41.97,59400.0,41.96,42.0,41.93,41.97,59400.0
2013-06-07 15:30:00,41.99,42.07,41.92,41.92,149800.0,41.99,42.07,41.92,41.92,149800.0
2013-06-10 09:30:00,42.07,42.2,41.84,41.96,138400.0,42.07,42.2,41.84,41.96,138400.0
2013-06-10 10:00:00,41.96,42.29,41.94,42.27,29800.0,41.96,42.29,41.94,42.27,29800.0
2013-06-10 10:30:00,42.29,42.44,42.29,42.38,19800.0,42.29,42.44,42.29,42.38,19800.0
2013-06-10 11:00:00,42.4,42.44,42.29,42.31,21000.0,42.4,42.44,42.29,42.31,21000.0
2013-06-10 11:30:00,42.3,42.38,42.27,42.35,27200.0,42.3,42.38,42.27,42.35,27200.0
2013-06-10 12:00:00,42.35,42.42,42.35,42.4,21800.0,42.35,42.42,42.35,42.4,21800.0
2013-06-10 12:30:00,42.4,42.4,42.26,42.26,30600.0,42.4,42.4,42.26,42.26,30600.0
2013-06-10 13:00:00,42.26,42.26,42.13,42.13,19000.0,42.26,42.26,42.13,42.13,19000.0
2013-06-10 13:30:00,42.13,42.13,41.85,41.86,39400.0,42.13,42.13,41.85,41.86,39400.0
2013-06-10 14:00:00,41.85,41.88,41.75,41.87,107600.0,41.85,41.88,41.75,41.87,107600.0
2013-06-10 14:30:00,41.87,41.95,41.85,41.94,85600.0,41.87,41.95,41.85,41.94,85600.0
2013-06-10 15:00:00,41.94,42.06,41.92,42.06,74400.0,41.94,42.06,41.92,42.06,74400.0
2013-06-10 15:30:00,42.06,42.1,41.96,41.98,83800.0,42.06,42.1,41.96,41.98,83800.0
2013-06-11 09:30:00,42.88,42.89,41.74,41.83,92200.0,42.88,42.89,41.74,41.83,92200.0
2013-06-11 10:00:00,41.83,42.08,41.78,42.08,98200.0,41.83,42.08,41.78,42.08,98200.0
2013-06-11 10:30:00,42.09,42.45,42.07,42.42,78600.0,42.09,42.45,42.07,42.42,78600.0
2013-06-11 11:00:00,42.42,42.6,42.41,42.6,41800.0,42.42,42.6,42.41,42.6,41800.0
2013-06-11 11:30:00,42.66,42.82,42.57,42.58,56800.0,42.66,42.82,42.57,42.58,56800.0
2013-06-11 12:00:00,42.58,42.71,42.49,42.55,164000.0,42.58,42.71,42.49,42.55,164000.0
2013-06-11 12:30:00,42.58,42.62,42.46,42.54,27200.0,42.58,42.62,42.46,42.54,27200.0
2013-06-11 13:00:00,42.53,42.54,42.39,42.39,28800.0,42.53,42.54,42.39,42.39,28800.0
2013-06-11 13:30:00,42.39,42.51,42.34,42.48,104600.0,42.39,42.51,42.34,42.48,104600.0
2013-06-11 14:00:00,42.48,42.53,42.48,42.52,65000.0,42.48,42.53,42.48,42.52,65000.0
2013-06-11 14:30:00,42.52,42.59,42.48,42.57,182800.0,42.52,42.59,42.48,42.57,182800.0
2013-06-11 15:00:00,42.58,42.58,42.49,42.52,102600.0,42.58,42.58,42.49,42.52,102600.0
2013-06-11 15:30:00,42.51,42.55,42.51,42.54,181800.0,42.51,42.55,42.51,42.54,181800.0
2013-06-12 09:30:00,42.82,43.05,42.39,42.84,101400.0,42.82,43.05,42.39,42.84,101400.0
2013-06-12 10:00:00,42.8,42.83,42.65,42.67,75600.0,42.8,42.83,42.65,42.67,75600.0
2013-06-12 10:30:00,42.68,42.83,42.68,42.79,50600.0,42.68,42.83,42.68,42.79,50600.0
2013-06-12 11:00:00,42.79,42.88,42.76,42.87,104600.0,42.79,42.88,42.76,42.87,104600.0
2013-06-12 11:30:00,42.85,42.91,42.76,42.8,72600.0,42.85,42.91,42.76,42.8,72600.0
2013-06-12 12:00:00,42.84,42.88,42.71,42.71,87000.0,42.84,42.88,42.71,42.71,87000.0
2013-06-12 12:30:00,42.73,42.88,42.71,42.84,54400.0,42.73,42.88,42.71,42.84,54400.0
2013-06-12 13:00:00,42.85,42.96,42.85,42.95,49000.0,42.85,42.96,42.85,42.95,49000.0
2013-06-12 13:30:00,42.94,42.95,42.79,42.93,37200.0,42.94,42.95,42.79,42.93,37200.0
2013-06-12 14:00:00,42.93,42.93,42.77,42.81,41600.0,42.93,42.93,42.77,42.81,41600.0
2013-06-12 14:30:00,42.81,42.87,42.77,42.81,43800.0,42.81,42.87,42.77,42.81,43800.0
2013-06-12 15:00:00,42.82,42.94,42.77,42.93,120400.0,42.82,42.94,42.77,42.93,120400.0
2013-06-12 15:30:00,42.93,43.0,42.92,42.99,144200.0,42.93,43.0,42.92,42.99,144200.0
2013-06-13 09:30:00,43.02,43.21,42.76,43.02,56000.0,43.02,43.21,42.76,43.02,56000.0
2013-06-13 10:00:00,43.02,43.39,42.98,43.3,62800.0,43.02,43.39,42.98,43.3,62800.0
2013-06-13 10:30:00,43.34,43.8,43.33,43.74,137200.0,43.34,43.8,43.33,43.74,137200.0
2013-06-13 11:00:00,43.73,43.8,43.68,43.71,120800.0,43.73,43.8,43.68,43.71,120800.0
2013-06-13 11:30:00,43.71,43.77,43.69,43.77,41400.0,43.71,43.77,43.69,43.77,41400.0
2013-06-13 12:00:00,43.77,43.79,43.75,43.77,53000.0,43.77,43.79,43.75,43.77,53000.0
2013-06-13 12:30:00,43.77,44.03,43.77,44.03,65000.0,43.77,44.03,43.77,44.03,65000.0
2013-06-13 13:00:00,44.06,44.37,44.02,44.32,150600.0,44.06,44.37,44.02,44.32,150600.0
2013-06-13 13:30:00,44.31,44.32,44.07,44.12,45800.0,44.31,44.32,44.07,44.12,45800.0
2013-06-13 14:00:00,44.13,44.68,44.13,44.63,106800.0,44.13,44.68,44.13,44.63,106800.0
2013-06-13 14:30:00,44.63,44.8,44.51,44.56,128000.0,44.63,44.8,44.51,44.56,128000.0
2013-06-13 15:00:00,44.53,44.82,44.51,44.69,125800.0,44.53,44.82,44.51,44.69,125800.0
2013-06-13 15:30:00,44.68,44.82,44.68,44.68,222200.0,44.68,44.82,44.68,44.68,222200.0
2013-06-14 09:30:00,44.75,44.87,44.54,44.74,120600.0,44.75,44.87,44.54,44.74,120600.0
2013-06-14 10:00:00,44.75,44.75,44.65,44.7,104200.0,44.75,44.75,44.65,44.7,104200.0
2013-06-14 10:30:00,44.7,44.77,44.63,44.71,103200.0,44.7,44.77,44.63,44.71,103200.0
2013-06-14 11:00:00,44.73,44.74,44.62,44.68,72400.0,44.73,44.74,44.62,44.68,72400.0
2013-06-14 11:30:00,44.68,44.8,44.63,44.76,92200.0,44.68,44.8,44.63,44.76,92200.0
2013-06-14 12:00:00,44.76,44.76,44.56,44.68,91800.0,44.76,44.76,44.56,44.68,91800.0
2013-06-14 12:30:00,44.68,44.7,44.6,44.62,32200.0,44.68,44.7,44.6,44.62,32200.0
2013-06-14 13:00:00,44.62,44.72,44.58,44.66,46200.0,44.62,44.72,44.58,44.66,46200.0
2013-06-14 13:30:00,44.67,44.74,44.66,44.73,32000.0,44.67,44.74,44.66,44.73,32000.0
2013-06-14 14:00:00,44.74,44.85,44.73,44.83,52000.0,44.74,44.85,44.73,44.83,52000.0
2013-06-14 14:30:00,44.82,44.82,44.67,44.68,31600.0,44.82,44.82,44.67,44.68,31600.0
2013-06-14 15:00:00,44.68,44.77,44.68,44.71,64000.0,44.68,44.77,44.68,44.71,64000.0
2013-06-14 15:30:00,44.71,44.77,44.59,44.63,146800.0,44.71,44.77,44.59,44.63,146800.0
2013-06-17 09:30:00,45.05,45.47,45.05,45.38,235400.0,45.05,45.47,45.05,45.38,235400.0
2013-06-17 10:00:00,45.4,45.72,45.38,45.71,176000.0,45.4,45.72,45.38,45.71,176000.0
2013-06-17 10:30:00,45.7,46.02,45.63,45.73,148800.0,45.7,46.02,45.63,45.73,148800.0
2013-06-17 11:00:00,45.72,45.87,45.7,45.74,160200.0,45.72,45.87,45.7,45.74,160200.0
2013-06-17 11:30:00,45.71,45.71,45.42,45.56,71600.0,45.71,45.71,45.42,45.56,71600.0
2013-06-17 12:00:00,45.56,45.64,45.5,45.56,40000.0,45.56,45.64,45.5,45.56,40000.0
2013-06-17 12:30:00,45.56,45.7,45.54,45.65,82600.0,45.56,45.7,45.54,45.65,82600.0
2013-06-17 13:00:00,45.64,46.3,45.63,46.22,263800.0,45.64,46.3,45.63,46.22,263800.0
2013-06-17 13:30:00,46.22,46.23,45.89,45.96,121200.0,46.22,46.23,45.89,45.96,121200.0
2013-06-17 14:00:00,45.96,46.01,45.74,45.79,187000.0,45.96,46.01,45.74,45.79,187000.0
2013-06-17 14:30:00,45.8,45.81,45.43,45.48,182800.0,45.8,45.81,45.43,45.48,182800.0
2013-06-17 15:00:00,45.48,45.58,45.4,45.41,159400.0,45.48,45.58,45.4,45.41,159400.0
2013-06-17 15:30:00,45.41,45.51,45.32,45.47,292400.0,45.41,45.51,45.32,45.47,292400.0
2013-06-18 09:30:00,45.47,45.94,45.27,45.42,68800.0,45.47,45.94,45.27,45.42,68800.0
2013-06-18 10:00:00,45.43,45.56,45.42,45.5,82400.0,45.43,45.56,45.42,45.5,82400.0
2013-06-18 10:30:00,45.5,45.8,45.49,45.74,30200.0,45.5,45.8,45.49,45.74,30200.0
2013-06-18 11:00:00,45.75,45.79,45.67,45.76,44200.0,45.75,45.79,45.67,45.76,44200.0
2013-06-18 11:30:00,45.79,45.85,45.73,45.79,19600.0,45.79,45.85,45.73,45.79,19600.0
2013-06-18 12:00:00,45.8,45.8,45.69,45.75,39600.0,45.8,45.8,45.69,45.75,39600.0
2013-06-18 12:30:00,45.79,45.85,45.77,45.79,23000.0,45.79,45.85,45.77,45.79,23000.0
2013-06-18 13:00:00,45.77,45.79,45.65,45.66,34200.0,45.77,45.79,45.65,45.66,34200.0
2013-06-18 13:30:00,45.68,45.68,45.58,45.58,31800.0,45.68,45.68,45.58,45.58,31800.0
2013-06-18 14:00:00,45.59,45.59,45.3,45.36,79000.0,45.59,45.59,45.3,45.36,79000.0
2013-06-18 14:30:00,45.37,45.41,45.35,45.37,72200.0,45.37,45.41,45.35,45.37,72200.0
2013-06-18 15:00:00,45.37,45.38,45.22,45.25,102400.0,45.37,45.38,45.22,45.25,102400.0
2013-06-18 15:30:00,45.25,45.32,45.07,45.25,274000.0,45.25,45.32,45.07,45.25,274000.0
2013-06-19 09:30:00,45.31,45.48,45.01,45.31,146800.0,45.31,45.48,45.01,45.31,146800.0
2013-06-19 10:00:00,45.27,45.4,45.25,45.26,18000.0,45.27,45.4,45.25,45.26,18000.0
2013-06-19 10:30:00,45.25,45.33,45.13,45.23,202400.0,45.25,45.33,45.13,45.23,202400.0
2013-06-19 11:00:00,45.23,45.3,44.95,44.98,154000.0,45.23,45.3,44.95,44.98,154000.0
2013-06-19 11:30:00,44.96,45.06,44.95,45.04,57200.0,44.96,45.06,44.95,45.04,57200.0
2013-06-19 12:00:00,45.05,45.07,44.96,44.99,40600.0,45.05,45.07,44.96,44.99,40600.0
2013-06-19 12:30:00,44.99,44.99,44.94,44.96,202800.0,44.99,44.99,44.94,44.96,202800.0
2013-06-19 13:00:00,44.98,44.99,44.92,44.97,33200.0,44.98,44.99,44.92,44.97,33200.0
2013-06-19 13:30:00,44.98,45.01,44.97,44.99,55400.0,44.98,45.01,44.97,44.99,55400.0
2013-06-19 14:00:00,44.97,44.99,44.76,44.85,127200.0,44.97,44.99,44.76,44.85,127200.0
2013-06-19 14:30:00,44.85,44.99,44.71,44.71,136200.0,44.85,44.99,44.71,44.71,136200.0
2013-06-19 15:00:00,44.69,44.88,44.66,44.81,118600.0,44.69,44.88,44.66,44.81,118600.0
2013-06-19 15:30:00,44.82,44.85,44.51,44.52,105800.0,44.82,44.85,44.51,44.52,105800.0
2013-06-20 09:30:00,44.13,44.32,43.98,44.27,59000.0,44.13,44.32,43.98,44.27,59000.0
2013-06-20 10:00:00,44.24,44.35,44.11,44.12,100600.0,44.24,44.35,44.11,44.12,100600.0
2013-06-20 10:30:00,44.13,44.23,43.9,44.18,64800.0,44.13,44.23,43.9,44.18,64800.0
2013-06-20 11:00:00,44.17,44.19,44.0,44.06,40800.0,44.17,44.19,44.0,44.06,40800.0
2013-06-20 11:30:00,44.06,44.17,44.05,44.13,40800.0,44.06,44.17,44.05,44.13,40800.0
2013-06-20 12:00:00,44.13,44.39,44.13,44.38,65000.0,44.13,44.39,44.13,44.38,65000.0
2013-06-20 12:30:00,44.38,44.44,44.27,44.35,40000.0,44.38,44.44,44.27,44.35,40000.0
2013-06-20 13:00:00,44.35,44.43,44.33,44.34,70200.0,44.35,44.43,44.33,44.34,70200.0
2013-06-20 13:30:00,44.37,44.41,44.33,44.38,42000.0,44.37,44.41,44.33,44.38,42000.0
2013-06-20 14:00:00,44.39,44.41,44.3,44.3,66200.0,44.39,44.41,44.3,44.3,66200.0
2013-06-20 14:30:00,44.31,44.36,44.2,44.25,135800.0,44.31,44.36,44.2,44.25,135800.0
2013-06-20 15:00:00,44.24,44.28,44.2,44.2,121000.0,44.24,44.28,44.2,44.2,121000.0
2013-06-20 15:30:00,44.2,44.24,43.93,44.09,218600.0,44.2,44.24,43.93,44.09,218600.0
2013-06-21 09:30:00,44.38,44.62,44.12,44.38,334800.0,44.38,44.62,44.12,44.38,334800.0
2013-06-21 10:00:00,44.41,44.54,44.41,44.5,42600.0,44.41,44.54,44.41,44.5,42600.0
2013-06-21 10:30:00,44.53,44.77,44.44,44.73,185000.0,44.53,44.77,44.44,44.73,185000.0
2013-06-21 11:00:00,44.77,44.82,44.64,44.67,63000.0,44.77,44.82,44.64,44.67,63000.0
2013-06-21 11:30:00,44.67,44.67,44.44,44.6,54800.0,44.67,44.67,44.44,44.6,54800.0
2013-06-21 12:00:00,44.6,44.79,44.57,44.64,60400.0,44.6,44.79,44.57,44.64,60400.0
2013-06-21 12:30:00,44.65,45.04,44.65,44.99,118000.0,44.65,45.04,44.65,44.99,118000.0
2013-06-21 13:00:00,44.98,45.06,44.91,45.01,75200.0,44.98,45.06,44.91,45.01,75200.0
2013-06-21 13:30:00,45.02,45.06,44.88,44.92,64800.0,45.02,45.06,44.88,44.92,64800.0
2013-06-21 14:00:00,44.92,45.09,44.88,45.08,67000.0,44.92,45.09,44.88,45.08,67000.0
2013-06-21 14:30:00,45.1,45.35,45.08,45.33,93400.0,45.1,45.35,45.08,45.33,93400.0
2013-06-21 15:00:00,45.33,45.52,45.18,45.23,100000.0,45.33,45.52,45.18,45.23,100000.0
2013-06-21 15:30:00,45.22,45.24,44.94,44.95,160000.0,45.22,45.24,44.94,44.95,160000.0
2013-06-24 09:30:00,44.51,44.99,44.38,44.4,52400.0,44.51,44.99,44.38,44.4,52400.0
2013-06-24 10:00:00,44.4,44.4,44.21,44.35,76600.0,44.4,44.4,44.21,44.35,76600.0
2013-06-24 10:30:00,44.3,44.48,44.23,44.47,36800.0,44.3,44.48,44.23,44.47,36800.0
2013-06-24 11:00:00,44.44,44.49,44.27,44.28,92400.0,44.44,44.49,44.27,44.28,92400.0
2013-06-24 11:30:00,44.29,44.65,44.29,44.65,44000.0,44.29,44.65,44.29,44.65,44000.0
2013-06-24 12:00:00,44.67,44.7,44.6,44.68,61200.0,44.67,44.7,44.6,44.68,61200.0
2013-06-24 12:30:00,44.68,44.75,44.68,44.73,39400.0,44.68,44.75,44.68,44.73,39400.0
2013-06-24 13:00:00,44.74,44.94,44.72,44.83,90800.0,44.74,44.94,44.72,44.83,90800.0
2013-06-24 13:30:00,44.85,44.91,44.8,44.91,70600.0,44.85,44.91,44.8,44.91,70600.0
2013-06-24 14:00:00,44.91,45.1,44.89,45.09,53600.0,44.91,45.1,44.89,45.09,53600.0
2013-06-24 14:30:00,45.09,45.16,45.05,45.1,35600.0,45.09,45.16,45.05,45.1,35600.0
2013-06-24 15:00:00,45.1,45.13,44.97,44.99,41400.0,45.1,45.13,44.97,44.99,41400.0
2013-06-24 15:30:00,44.99,45.05,44.74,44.74,101200.0,44.99,45.05,44.74,44.74,101200.0
2013-06-25 09:30:00,44.97,45.29,44.41,44.46,34000.0,44.97,45.29,44.41,44.46,34000.0
2013-06-25 10:00:00,44.56,44.84,44.48,44.82,49000.0,44.56,44.84,44.48,44.82,49000.0
2013-06-25 10:30:00,44.76,45.0,44.74,44.98,23400.0,44.76,45.0,44.74,44.98,23400.0
2013-06-25 11:00:00,44.98,45.04,44.92,44.96,34200.0,44.98,45.04,44.92,44.96,34200.0
2013-06-25 11:30:00,44.95,45.01,44.88,44.99,28200.0,44.95,45.01,44.88,44.99,28200.0
2013-06-25 12:00:00,44.99,45.01,44.95,44.99,17000.0,44.99,45.01,44.95,44.99,17000.0
2013-06-25 12:30:00,44.98,45.11,44.93,44.96,19600.0,44.98,45.11,44.93,44.96,19600.0
2013-06-25 13:00:00,44.96,44.99,44.92,44.99,40000.0,44.96,44.99,44.92,44.99,40000.0
2013-06-25 13:30:00,44.97,44.99,44.92,44.98,44200.0,44.97,44.99,44.92,44.98,44200.0
2013-06-25 14:00:00,44.99,45.09,44.95,44.99,44800.0,44.99,45.09,44.95,44.99,44800.0
2013-06-25 14:30:00,44.99,45.08,44.97,45.01,22800.0,44.99,45.08,44.97,45.01,22800.0
2013-06-25 15:00:00,45.01,45.08,45.0,45.08,24800.0,45.01,45.08,45.0,45.08,24800.0
2013-06-25 15:30:00,45.08,45.14,45.05,45.13,107800.0,45.08,45.14,45.05,45.13,107800.0
2013-06-26 09:30:00,45.54,45.6,45.34,45.48,37600.0,45.54,45.6,45.34,45.48,37600.0
2013-06-26 10:00:00,45.48,45.53,45.22,45.29,42000.0,45.48,45.53,45.22,45.29,42000.0
2013-06-26 10:30:00,45.26,45.47,45.26,45.35,36000.0,45.26,45.47,45.26,45.35,36000.0
2013-06-26 11:00:00,45.35,45.48,45.29,45.45,96000.0,45.35,45.48,45.29,45.45,96000.0
2013-06-26 11:30:00,45.47,45.51,45.43,45.44,40400.0,45.47,45.51,45.43,45.44,40400.0
2013-06-26 12:00:00,45.43,45.49,45.42,45.45,28600.0,45.43,45.49,45.42,45.45,28600.0
2013-06-26 12:30:00,45.47,45.47,45.35,45.39,25800.0,45.47,45.47,45.35,45.39,25800.0
2013-06-26 13:00:00,45.41,45.47,45.37,45.47,17000.0,45.41,45.47,45.37,45.47,17000.0
2013-06-26 13:30:00,45.47,45.48,45.38,45.43,29000.0,45.47,45.48,45.38,45.43,29000.0
2013-06-26 14:00:00,45.43,45.56,45.4,45.54,32600.0,45.43,45.56,45.4,45.54,32600.0
2013-06-26 14:30:00,45.55,45.6,45.52,45.6,27400.0,45.55,45.6,45.52,45.6,27400.0
2013-06-26 15:00:00,45.59,45.62,45.47,45.51,52800.0,45.59,45.62,45.47,45.51,52800.0
2013-06-26 15:30:00,45.5,45.52,45.31,45.32,166000.0,45.5,45.52,45.31,45.32,166000.0
2013-06-27 09:30:00,45.46,45.89,45.46,45.82,35400.0,45.46,45.89,45.46,45.82,35400.0
2013-06-27 10:00:00,45.81,45.83,45.63,45.82,29200.0,45.81,45.83,45.63,45.82,29200.0
2013-06-27 10:30:00,45.82,45.97,45.82,45.92,28600.0,45.82,45.97,45.82,45.92,28600.0
2013-06-27 11:00:00,45.94,45.97,45.64,45.68,21800.0,45.94,45.97,45.64,45.68,21800.0
2013-06-27 11:30:00,45.66,45.67,45.58,45.58,11000.0,45.66,45.67,45.58,45.58,11000.0
2013-06-27 12:00:00,45.59,45.6,45.49,45.57,13800.0,45.59,45.6,45.49,45.57,13800.0
2013-06-27 12:30:00,45.59,45.6,45.56,45.59,8000.0,45.59,45.6,45.56,45.59,8000.0
2013-06-27 13:00:00,45.58,45.7,45.57,45.7,17000.0,45.58,45.7,45.57,45.7,17000.0
2013-06-27 13:30:00,45.7,45.74,45.63,45.63,27400.0,45.7,45.74,45.63,45.63,27400.0
2013-06-27 14:00:00,45.6,45.62,45.54,45.62,15600.0,45.6,45.62,45.54,45.62,15600.0
2013-06-27 14:30:00,45.62,45.66,45.57,45.57,18600.0,45.62,45.66,45.57,45.57,18600.0
2013-06-27 15:00:00,45.59,45.59,45.5,45.55,24400.0,45.59,45.59,45.5,45.55,24400.0
2013-06-27 15:30:00,45.55,45.55,45.36,45.36,101800.0,45.55,45.55,45.36,45.36,101800.0
2013-06-28 09:30:00,45.36,45.63,45.07,45.07,24600.0,45.36,45.63,45.07,45.07,24600.0
2013-06-28 10:00:00,45.08,45.26,45.07,45.08,27000.0,45.08,45.26,45.07,45.08,27000.0
2013-06-28 10:30:00,45.12,45.2,45.01,45.07,42600.0,45.12,45.2,45.01,45.07,42600.0
2013-06-28 11:00:00,45.07,45.1,44.98,45.02,45400.0,45.07,45.1,44.98,45.02,45400.0
2013-06-28 11:30:00,44.98,45.1,44.98,45.05,26600.0,44.98,45.1,44.98,45.05,26600.0
2013-06-28 12:00:00,45.05,45.06,44.9,45.05,21400.0,45.05,45.06,44.9,45.05,21400.0
2013-06-28 12:30:00,45.04,45.07,44.96,45.01,19800.0,45.04,45.07,44.96,45.01,19800.0
2013-06-28 13:00:00,45.01,45.06,44.97,44.98,18200.0,45.01,45.06,44.97,44.98,18200.0
2013-06-28 13:30:00,45.0,45.14,44.96,45.1,151800.0,45.0,45.14,44.96,45.1,151800.0
2013-06-28 14:00:00,45.08,45.12,45.02,45.08,33000.0,45.08,45.12,45.02,45.08,33000.0
2013-06-28 14:30:00,45.08,45.09,45.03,45.05,61600.0,45.08,45.09,45.03,45.05,61600.0
2013-06-28 15:00:00,45.03,45.12,44.99,45.1,84400.0,45.03,45.12,44.99,45.1,84400.0
2013-06-28 15:30:00,45.1,45.22,44.83,44.85,194000.0,45.1,45.22,44.83,44.85,194000.0
2013-07-01 09:30:00,45.22,45.7,44.76,45.48,44600.0,45.22,45.7,44.76,45.48,44600.0
2013-07-01 10:00:00,45.51,45.74,45.36,45.37,76000.0,45.51,45.74,45.36,45.37,76000.0
2013-07-01 10:30:00,45.38,45.83,45.38,45.74,58200.0,45.38,45.83,45.38,45.74,58200.0
2013-07-01 11:00:00,45.74,46.1,45.7,45.93,140800.0,45.74,46.1,45.7,45.93,140800.0
2013-07-01 11:30:00,45.88,45.93,45.75,45.81,39800.0,45.88,45.93,45.75,45.81,39800.0
2013-07-01 12:00:00,45.83,45.85,45.65,45.69,23400.0,45.83,45.85,45.65,45.69,23400.0
2013-07-01 12:30:00,45.69,45.77,45.65,45.68,30600.0,45.69,45.77,45.65,45.68,30600.0
2013-07-01 13:00:00,45.68,45.69,45.47,45.51,64200.0,45.68,45.69,45.47,45.51,64200.0
2013-07-01 13:30:00,45.49,45.56,45.26,45.28,53600.0,45.49,45.56,45.26,45.28,53600.0
2013-07-01 14:00:00,45.26,45.32,45.22,45.27,42200.0,45.26,45.32,45.22,45.27,42200.0
2013-07-01 14:30:00,45.3,45.38,45.27,45.36,36200.0,45.3,45.38,45.27,45.36,36200.0
2013-07-01 15:00:00,45.34,45.48,45.27,45.27,49000.0,45.34,45.48,45.27,45.27,49000.0
2013-07-01 15:30:00,45.26,45.38,45.17,45.35,83800.0,45.26,45.38,45.17,45.35,83800.0
2013-07-02 09:30:00,45.43,45.79,45.04,45.6,72600.0,45.43,45.79,45.04,45.6,72600.0
2013-07-02 10:00:00,45.56,45.6,45.23,45.37,55600.0,45.56,45.6,45.23,45.37,55600.0
2013-07-02 10:30:00,45.38,45.57,45.36,45.55,28000.0,45.38,45.57,45.36,45.55,28000.0
2013-07-02 11:00:00,45.55,45.64,45.48,45.51,26400.0,45.55,45.64,45.48,45.51,26400.0
2013-07-02 11:30:00,45.52,45.54,45.4,45.49,33000.0,45.52,45.54,45.4,45.49,33000.0
2013-07-02 12:00:00,45.48,45.49,45.13,45.19,18800.0,45.48,45.49,45.13,45.19,18800.0
2013-07-02 12:30:00,45.18,45.31,45.18,45.3,12400.0,45.18,45.31,45.18,45.3,12400.0
2013-07-02 13:00:00,45.27,45.3,45.16,45.21,28000.0,45.27,45.3,45.16,45.21,28000.0
2013-07-02 13:30:00,45.19,45.19,45.01,45.06,27000.0,45.19,45.19,45.01,45.06,27000.0
2013-07-02 14:00:00,45.06,45.07,44.84,44.87,50400.0,45.06,45.07,44.84,44.87,50400.0
2013-07-02 14:30:00,44.87,44.99,44.82,44.98,38200.0,44.87,44.99,44.82,44.98,38200.0
2013-07-02 15:00:00,44.95,45.01,44.91,44.93,36000.0,44.95,45.01,44.91,44.93,36000.0
2013-07-02 15:30:00,44.91,44.96,44.85,44.93,183200.0,44.91,44.96,44.85,44.93,183200.0
2013-07-03 09:30:00,44.95,44.95,44.1,44.1,221800.0,44.95,44.95,44.1,44.1,221800.0
2013-07-03 10:00:00,44.1,44.27,44.09,44.2,120800.0,44.1,44.27,44.09,44.2,120800.0
2013-07-03 10:30:00,44.21,44.24,43.99,44.06,107400.0,44.21,44.24,43.99,44.06,107400.0
2013-07-03 11:00:00,44.06,44.15,44.04,44.13,83200.0,44.06,44.15,44.04,44.13,83200.0
2013-07-03 11:30:00,44.13,44.4,44.1,44.4,121200.0,44.13,44.4,44.1,44.4,121200.0
2013-07-03 12:00:00,44.4,44.45,44.37,44.38,103800.0,44.4,44.45,44.37,44.38,103800.0
2013-07-03 12:30:00,44.38,44.43,44.38,44.38,140200.0,44.38,44.43,44.38,44.38,140200.0
2013-07-05 09:30:00,44.74,45.33,44.5,45.29,141200.0,44.74,45.33,44.5,45.29,141200.0
2013-07-05 10:00:00,45.3,45.49,45.21,45.43,209200.0,45.3,45.49,45.21,45.43,209200.0
2013-07-05 10:30:00,45.43,45.7,45.39,45.52,275200.0,45.43,45.7,45.39,45.52,275200.0
2013-07-05 11:00:00,45.51,45.62,45.36,45.36,108000.0,45.51,45.62,45.36,45.36,108000.0
2013-07-05 11:30:00,45.28,45.49,45.13,45.49,116800.0,45.28,45.49,45.13,45.49,116800.0
2013-07-05 12:00:00,45.49,45.69,45.46,45.46,158000.0,45.49,45.69,45.46,45.46,158000.0
2013-07-05 12:30:00,45.46,45.5,45.38,45.41,69600.0,45.46,45.5,45.38,45.41,69600.0
2013-07-05 13:00:00,45.41,45.49,45.38,45.49,59600.0,45.41,45.49,45.38,45.49,59600.0
2013-07-05 13:30:00,45.49,45.6,45.49,45.49,104800.0,45.49,45.6,45.49,45.49,104800.0
2013-07-05 14:00:00,45.48,45.58,45.47,45.56,136000.0,45.48,45.58,45.47,45.56,136000.0
2013-07-05 14:30:00,45.56,45.59,45.4,45.44,148000.0,45.56,45.59,45.4,45.44,148000.0
2013-07-05 15:00:00,45.45,45.45,45.22,45.24,132400.0,45.45,45.45,45.22,45.24,132400.0
2013-07-05 15:30:00,45.27,45.57,45.26,45.52,215600.0,45.27,45.57,45.26,45.52,215600.0
2013-07-08 09:30:00,45.52,45.87,45.18,45.28,75600.0,45.52,45.87,45.18,45.28,75600.0
2013-07-08 10:00:00,45.32,45.54,45.16,45.17,90400.0,45.32,45.54,45.16,45.17,90400.0
2013-07-08 10:30:00,45.2,45.48,45.2,45.47,31800.0,45.2,45.48,45.2,45.47,31800.0
2013-07-08 11:00:00,45.47,45.55,45.45,45.46,22200.0,45.47,45.55,45.45,45.46,22200.0
2013-07-08 11:30:00,45.47,45.48,45.34,45.34,77200.0,45.47,45.48,45.34,45.34,77200.0
2013-07-08 12:00:00,45.34,45.38,45.24,45.32,30200.0,45.34,45.38,45.24,45.32,30200.0
2013-07-08 12:30:00,45.32,45.46,45.32,45.42,21800.0,45.32,45.46,45.32,45.42,21800.0
2013-07-08 13:00:00,45.45,45.6,45.42,45.54,31800.0,45.45,45.6,45.42,45.54,31800.0
2013-07-08 13:30:00,45.55,45.63,45.5,45.59,37400.0,45.55,45.63,45.5,45.59,37400.0
2013-07-08 14:00:00,45.59,45.63,45.56,45.6,26000.0,45.59,45.63,45.56,45.6,26000.0
2013-07-08 14:30:00,45.6,45.6,45.57,45.57,22400.0,45.6,45.6,45.57,45.57,22400.0
2013-07-08 15:00:00,45.57,45.57,45.38,45.38,34200.0,45.57,45.57,45.38,45.38,34200.0
2013-07-08 15:30:00,45.38,45.61,45.33,45.55,163200.0,45.38,45.61,45.33,45.55,163200.0
2013-07-09 09:30:00,45.8,46.16,45.6,46.07,77600.0,45.8,46.16,45.6,46.07,77600.0
2013-07-09 10:00:00,46.07,46.24,45.85,46.02,143600.0,46.07,46.24,45.85,46.02,143600.0
2013-07-09 10:30:00,45.99,46.21,45.96,46.14,33600.0,45.99,46.21,45.96,46.14,33600.0
2013-07-09 11:00:00,46.12,46.31,46.06,46.27,56400.0,46.12,46.31,46.06,46.27,56400.0
2013-07-09 11:30:00,46.29,46.3,46.24,46.24,55200.0,46.29,46.3,46.24,46.24,55200.0
2013-07-09 12:00:00,46.24,46.3,46.24,46.3,60800.0,46.24,46.3,46.24,46.3,60800.0
2013-07-09 12:30:00,46.3,46.43,46.3,46.4,38400.0,46.3,46.43,46.3,46.4,38400.0
2013-07-09 13:00:00,46.41,46.43,46.4,46.4,75200.0,46.41,46.43,46.4,46.4,75200.0
2013-07-09 13:30:00,46.4,46.4,46.24,46.26,54400.0,46.4,46.4,46.24,46.26,54400.0
2013-07-09 14:00:00,46.26,46.34,46.24,46.32,53000.0,46.26,46.34,46.24,46.32,53000.0
2013-07-09 14:30:00,46.32,46.4,46.32,46.36,53600.0,46.32,46.4,46.32,46.36,53600.0
2013-07-09 15:00:00,46.36,46.41,46.24,46.26,42600.0,46.36,46.41,46.24,46.26,42600.0
2013-07-09 15:30:00,46.26,46.33,46.18,46.29,97600.0,46.26,46.33,46.18,46.29,97600.0
2013-07-10 09:30:00,46.13,46.27,45.96,45.97,54200.0,46.13,46.27,45.96,45.97,54200.0
2013-07-10 10:00:00,46.05,46.05,45.77,45.77,39000.0,46.05,46.05,45.77,45.77,39000.0
2013-07-10 10:30:00,45.77,45.77,45.6,45.6,38000.0,45.77,45.77,45.6,45.6,38000.0
2013-07-10 11:00:00,45.6,45.63,45.48,45.52,51800.0,45.6,45.63,45.48,45.52,51800.0
2013-07-10 11:30:00,45.5,45.73,45.5,45.7,32400.0,45.5,45.73,45.5,45.7,32400.0
2013-07-10 12:00:00,45.69,45.71,45.59,45.62,25200.0,45.69,45.71,45.59,45.62,25200.0
2013-07-10 12:30:00,45.62,45.82,45.62,45.79,37000.0,45.62,45.82,45.62,45.79,37000.0
2013-07-10 13:00:00,45.8,46.06,45.77,46.06,74000.0,45.8,46.06,45.77,46.06,74000.0
2013-07-10 13:30:00,46.07,46.14,46.0,46.01,56200.0,46.07,46.14,46.0,46.01,56200.0
2013-07-10 14:00:00,46.02,46.13,45.99,46.01,79000.0,46.02,46.13,45.99,46.01,79000.0
2013-07-10 14:30:00,46.0,46.02,45.79,45.85,164400.0,46.0,46.02,45.79,45.85,164400.0
2013-07-10 15:00:00,45.85,45.87,45.72,45.79,102200.0,45.85,45.87,45.72,45.79,102200.0
2013-07-10 15:30:00,45.78,45.8,45.67,45.74,123200.0,45.78,45.8,45.67,45.74,123200.0
2013-07-11 09:30:00,46.33,46.33,45.87,46.01,55800.0,46.33,46.33,45.87,46.01,55800.0
2013-07-11 10:00:00,46.0,46.08,45.94,46.01,54400.0,46.0,46.08,45.94,46.01,54400.0
2013-07-11 10:30:00,46.01,46.04,45.91,45.95,59600.0,46.01,46.04,45.91,45.95,59600.0
2013-07-11 11:00:00,45.95,46.06,45.9,45.95,48400.0,45.95,46.06,45.9,45.95,48400.0
2013-07-11 11:30:00,45.94,45.99,45.92,45.93,39800.0,45.94,45.99,45.92,45.93,39800.0
2013-07-11 12:00:00,45.93,45.97,45.9,45.95,33000.0,45.93,45.97,45.9,45.95,33000.0
2013-07-11 12:30:00,45.96,45.96,45.91,45.91,28400.0,45.96,45.96,45.91,45.91,28400.0
2013-07-11 13:00:00,45.93,46.04,45.9,46.04,73400.0,45.93,46.04,45.9,46.04,73400.0
2013-07-11 13:30:00,46.03,46.31,46.02,46.27,37400.0,46.03,46.31,46.02,46.27,37400.0
2013-07-11 14:00:00,46.29,46.54,46.29,46.52,49400.0,46.29,46.54,46.29,46.52,49400.0
2013-07-11 14:30:00,46.56,46.71,46.49,46.6,145800.0,46.56,46.71,46.49,46.6,145800.0
2013-07-11 15:00:00,46.6,46.63,46.49,46.58,67000.0,46.6,46.63,46.49,46.58,67000.0
2013-07-11 15:30:00,46.55,46.69,46.52,46.66,142400.0,46.55,46.69,46.52,46.66,142400.0
2013-07-12 09:30:00,46.63,46.72,46.49,46.51,17400.0,46.63,46.72,46.49,46.51,17400.0
2013-07-12 10:00:00,46.56,46.56,46.35,46.47,26800.0,46.56,46.56,46.35,46.47,26800.0
2013-07-12 10:30:00,46.52,46.68,46.46,46.63,36800.0,46.52,46.68,46.46,46.63,36800.0
2013-07-12 11:00:00,46.63,46.66,46.51,46.58,32800.0,46.63,46.66,46.51,46.58,32800.0
2013-07-12 11:30:00,46.57,46.72,46.56,46.72,36400.0,46.57,46.72,46.56,46.72,36400.0
2013-07-12 12:00:00,46.71,46.82,46.66,46.77,36800.0,46.71,46.82,46.66,46.77,36800.0
2013-07-12 12:30:00,46.77,46.89,46.75,46.87,90800.0,46.77,46.89,46.75,46.87,90800.0
2013-07-12 13:00:00,46.88,46.88,46.76,46.8,27600.0,46.88,46.88,46.76,46.8,27600.0
2013-07-12 13:30:00,46.82,46.88,46.76,46.76,19800.0,46.82,46.88,46.76,46.76,19800.0
2013-07-12 14:00:00,46.76,46.85,46.72,46.85,35400.0,46.76,46.85,46.72,46.85,35400.0
2013-07-12 14:30:00,46.87,46.89,46.8,46.82,27400.0,46.87,46.89,46.8,46.82,27400.0
2013-07-12 15:00:00,46.86,46.89,46.8,46.84,37000.0,46.86,46.89,46.8,46.84,37000.0
2013-07-12 15:30:00,46.84,47.0,46.84,46.95,51400.0,46.84,47.0,46.84,46.95,51400.0
2013-07-15 09:30:00,49.47,49.47,47.8,48.02,306800.0,49.47,49.47,47.8,48.02,306800.0
2013-07-15 10:00:00,47.99,48.03,47.88,47.98,67200.0,47.99,48.03,47.88,47.98,67200.0
2013-07-15 10:30:00,47.96,48.01,47.9,47.99,55000.0,47.96,48.01,47.9,47.99,55000.0
2013-07-15 11:00:00,47.99,48.17,47.88,48.02,236800.0,47.99,48.17,47.88,48.02,236800.0
2013-07-15 11:30:00,48.02,48.06,47.9,48.01,75800.0,48.02,48.06,47.9,48.01,75800.0
2013-07-15 12:00:00,48.02,48.13,47.98,48.13,29600.0,48.02,48.13,47.98,48.13,29600.0
2013-07-15 12:30:00,48.14,48.33,48.14,48.2,66200.0,48.14,48.33,48.14,48.2,66200.0
2013-07-15 13:00:00,48.2,48.24,48.1,48.1,24000.0,48.2,48.24,48.1,48.1,24000.0
2013-07-15 13:30:00,48.09,48.1,47.91,47.96,36200.0,48.09,48.1,47.91,47.96,36200.0
2013-07-15 14:00:00,47.96,47.98,47.9,47.97,52600.0,47.96,47.98,47.9,47.97,52600.0
2013-07-15 14:30:00,47.97,48.01,47.93,48.0,32800.0,47.97,48.01,47.93,48.0,32800.0
2013-07-15 15:00:00,48.0,48.11,47.97,48.1,45800.0,48.0,48.11,47.97,48.1,45800.0
2013-07-15 15:30:00,48.1,48.17,48.02,48.04,121600.0,48.1,48.17,48.02,48.04,121600.0
2013-07-16 09:30:00,48.21,48.21,48.01,48.08,16600.0,48.21,48.21,48.01,48.08,16600.0
2013-07-16 10:00:00,48.09,48.14,48.03,48.13,21000.0,48.09,48.14,48.03,48.13,21000.0
2013-07-16 10:30:00,48.1,48.21,48.09,48.15,76800.0,48.1,48.21,48.09,48.15,76800.0
2013-07-16 11:00:00,48.18,48.19,48.13,48.13,10600.0,48.18,48.19,48.13,48.13,10600.0
2013-07-16 11:30:00,48.14,48.14,48.01,48.01,15000.0,48.14,48.14,48.01,48.01,15000.0
2013-07-16 12:00:00,48.0,48.03,47.94,47.97,70000.0,48.0,48.03,47.94,47.97,70000.0
2013-07-16 12:30:00,47.97,47.98,47.85,47.86,18400.0,47.97,47.98,47.85,47.86,18400.0
2013-07-16 13:00:00,47.85,47.9,47.83,47.88,32200.0,47.85,47.9,47.83,47.88,32200.0
2013-07-16 13:30:00,47.87,47.97,47.85,47.93,29600.0,47.87,47.97,47.85,47.93,29600.0
2013-07-16 14:00:00,47.94,47.95,47.85,47.92,26200.0,47.94,47.95,47.85,47.92,26200.0
2013-07-16 14:30:00,47.92,47.92,47.8,47.8,21800.0,47.92,47.92,47.8,47.8,21800.0
2013-07-16 15:00:00,47.79,47.8,47.7,47.76,31600.0,47.79,47.8,47.7,47.76,31600.0
2013-07-16 15:30:00,47.75,47.88,47.75,47.77,69000.0,47.75,47.88,47.75,47.77,69000.0
2013-07-17 09:30:00,48.0,48.0,47.77,47.82,9600.0,48.0,48.0,47.77,47.82,9600.0
2013-07-17 10:00:00,47.84,48.02,47.79,47.99,19600.0,47.84,48.02,47.79,47.99,19600.0
2013-07-17 10:30:00,47.97,48.1,47.93,48.07,23400.0,47.97,48.1,47.93,48.07,23400.0
2013-07-17 11:00:00,48.07,48.07,47.92,47.92,8800.0,48.07,48.07,47.92,47.92,8800.0
2013-07-17 11:30:00,47.9,47.99,47.89,47.98,18400.0,47.9,47.99,47.89,47.98,18400.0
2013-07-17 12:00:00,47.96,48.08,47.94,47.98,14200.0,47.96,48.08,47.94,47.98,14200.0
2013-07-17 12:30:00,47.99,47.99,47.92,47.96,40200.0,47.99,47.99,47.92,47.96,40200.0
2013-07-17 13:00:00,47.96,47.97,47.77,47.77,24400.0,47.96,47.97,47.77,47.77,24400.0
2013-07-17 13:30:00,47.77,47.83,47.74,47.74,15000.0,47.77,47.83,47.74,47.74,15000.0
2013-07-17 14:00:00,47.74,47.81,47.71,47.79,37600.0,47.74,47.81,47.71,47.79,37600.0
2013-07-17 14:30:00,47.79,47.79,47.62,47.68,25000.0,47.79,47.79,47.62,47.68,25000.0
2013-07-17 15:00:00,47.69,47.73,47.62,47.68,43800.0,47.69,47.73,47.62,47.68,43800.0
2013-07-17 15:30:00,47.69,48.03,47.68,48.02,214000.0,47.69,48.03,47.68,48.02,214000.0
2013-07-18 09:30:00,47.98,48.21,47.94,48.17,51400.0,47.98,48.21,47.94,48.17,51400.0
2013-07-18 10:00:00,48.23,48.24,48.12,48.14,12000.0,48.23,48.24,48.12,48.14,12000.0
2013-07-18 10:30:00,48.18,48.18,48.02,48.02,21200.0,48.18,48.18,48.02,48.02,21200.0
2013-07-18 11:00:00,48.02,48.04,47.88,47.88,11200.0,48.02,48.04,47.88,47.88,11200.0
2013-07-18 11:30:00,47.93,48.1,47.9,47.99,31200.0,47.93,48.1,47.9,47.99,31200.0
2013-07-18 12:00:00,48.0,48.04,47.94,47.94,18600.0,48.0,48.04,47.94,47.94,18600.0
2013-07-18 12:30:00,47.94,47.95,47.8,47.87,16600.0,47.94,47.95,47.8,47.87,16600.0
2013-07-18 13:00:00,47.87,47.97,47.81,47.81,12000.0,47.87,47.97,47.81,47.81,12000.0
2013-07-18 13:30:00,47.81,47.96,47.81,47.93,29200.0,47.81,47.96,47.81,47.93,29200.0
2013-07-18 14:00:00,47.94,48.01,47.94,47.99,13000.0,47.94,48.01,47.94,47.99,13000.0
2013-07-18 14:30:00,47.99,48.12,47.97,48.02,22000.0,47.99,48.12,47.97,48.02,22000.0
2013-07-18 15:00:00,48.0,48.04,47.88,47.9,56400.0,48.0,48.04,47.88,47.9,56400.0
2013-07-18 15:30:00,47.88,47.93,47.73,47.85,147400.0,47.88,47.93,47.73,47.85,147400.0
2013-07-19 09:30:00,47.69,47.78,47.6,47.76,34800.0,47.69,47.78,47.6,47.76,34800.0
2013-07-19 10:00:00,47.76,48.16,47.74,48.16,30400.0,47.76,48.16,47.74,48.16,30400.0
2013-07-19 10:30:00,48.17,48.25,48.1,48.13,18600.0,48.17,48.25,48.1,48.13,18600.0
2013-07-19 11:00:00,48.12,48.13,47.97,48.02,18000.0,48.12,48.13,47.97,48.02,18000.0
2013-07-19 11:30:00,48.01,48.08,47.89,48.03,34000.0,48.01,48.08,47.89,48.03,34000.0
2013-07-19 12:00:00,48.06,48.06,47.92,48.0,28000.0,48.06,48.06,47.92,48.0,28000.0
2013-07-19 12:30:00,48.0,48.02,47.95,47.99,24800.0,48.0,48.02,47.95,47.99,24800.0
2013-07-19 13:00:00,47.98,48.01,47.92,47.98,16600.0,47.98,48.01,47.92,47.98,16600.0
2013-07-19 13:30:00,47.98,47.99,47.92,47.98,23800.0,47.98,47.99,47.92,47.98,23800.0
2013-07-19 14:00:00,47.98,48.04,47.95,47.98,13600.0,47.98,48.04,47.95,47.98,13600.0
2013-07-19 14:30:00,47.98,47.99,47.95,47.98,51000.0,47.98,47.99,47.95,47.98,51000.0
2013-07-19 15:00:00,47.98,48.0,47.95,47.98,29200.0,47.98,48.0,47.95,47.98,29200.0
2013-07-19 15:30:00,47.98,48.02,47.92,48.01,93400.0,47.98,48.02,47.92,48.01,93400.0
2013-07-22 09:30:00,47.9,48.24,47.8,48.2,45400.0,47.9,48.24,47.8,48.2,45400.0
2013-07-22 10:00:00,48.24,48.27,48.02,48.23,91600.0,48.24,48.27,48.02,48.23,91600.0
2013-07-22 10:30:00,48.25,48.55,48.21,48.36,82000.0,48.25,48.55,48.21,48.36,82000.0
2013-07-22 11:00:00,48.35,48.66,48.35,48.54,70000.0,48.35,48.66,48.35,48.54,70000.0
2013-07-22 11:30:00,48.53,48.75,48.44,48.7,45400.0,48.53,48.75,48.44,48.7,45400.0
2013-07-22 12:00:00,48.7,48.85,48.64,48.76,78000.0,48.7,48.85,48.64,48.76,78000.0
2013-07-22 12:30:00,48.76,48.9,48.74,48.81,80600.0,48.76,48.9,48.74,48.81,80600.0
2013-07-22 13:00:00,48.78,48.86,48.75,48.86,90000.0,48.78,48.86,48.75,48.86,90000.0
2013-07-22 13:30:00,48.85,48.85,48.74,48.75,74800.0,48.85,48.85,48.74,48.75,74800.0
2013-07-22 14:00:00,48.75,48.78,48.74,48.76,63400.0,48.75,48.78,48.74,48.76,63400.0
2013-07-22 14:30:00,48.75,48.77,48.74,48.77,70000.0,48.75,48.77,48.74,48.77,70000.0
2013-07-22 15:00:00,48.77,48.77,48.59,48.64,244800.0,48.77,48.77,48.59,48.64,244800.0
2013-07-22 15:30:00,48.64,48.78,48.52,48.7,316000.0,48.64,48.78,48.52,48.7,316000.0
2013-07-23 09:30:00,48.0,48.0,45.52,46.72,962000.0,48.0,48.0,45.52,46.72,962000.0
2013-07-23 10:00:00,46.74,46.97,46.25,46.63,326600.0,46.74,46.97,46.25,46.63,326600.0
2013-07-23 10:30:00,46.63,47.41,46.31,47.06,170800.0,46.63,47.41,46.31,47.06,170800.0
2013-07-23 11:00:00,47.12,48.49,47.07,48.37,381400.0,47.12,48.49,47.07,48.37,381400.0
2013-07-23 11:30:00,48.37,48.52,47.75,47.92,217600.0,48.37,48.52,47.75,47.92,217600.0
2013-07-23 12:00:00,47.91,48.18,47.61,48.03,46200.0,47.91,48.18,47.61,48.03,46200.0
2013-07-23 12:30:00,48.07,48.24,47.65,48.13,61200.0,48.07,48.24,47.65,48.13,61200.0
2013-07-23 13:00:00,48.09,48.46,48.0,48.27,79400.0,48.09,48.46,48.0,48.27,79400.0
2013-07-23 13:30:00,48.29,48.4,47.98,48.04,109000.0,48.29,48.4,47.98,48.04,109000.0
2013-07-23 14:00:00,48.04,48.17,48.03,48.1,89200.0,48.04,48.17,48.03,48.1,89200.0
2013-07-23 14:30:00,48.1,48.15,48.0,48.05,97400.0,48.1,48.15,48.0,48.05,97400.0
2013-07-23 15:00:00,48.06,48.37,48.01,48.27,272600.0,48.06,48.37,48.01,48.27,272600.0
2013-07-23 15:30:00,48.27,48.4,48.13,48.19,327000.0,48.27,48.4,48.13,48.19,327000.0
2013-07-24 09:30:00,48.49,49.23,48.49,49.23,88400.0,48.49,49.23,48.49,49.23,88400.0
2013-07-24 10:00:00,49.18,49.35,48.99,49.02,99800.0,49.18,49.35,48.99,49.02,99800.0
2013-07-24 10:30:00,49.02,49.25,48.92,48.92,82400.0,49.02,49.25,48.92,48.92,82400.0
2013-07-24 11:00:00,48.94,49.04,48.87,49.01,83600.0,48.94,49.04,48.87,49.01,83600.0
2013-07-24 11:30:00,49.02,49.09,48.65,48.65,67400.0,49.02,49.09,48.65,48.65,67400.0
2013-07-24 12:00:00,48.65,48.65,48.33,48.47,65000.0,48.65,48.65,48.33,48.47,65000.0
2013-07-24 12:30:00,48.47,48.55,48.45,48.51,46200.0,48.47,48.55,48.45,48.51,46200.0
2013-07-24 13:00:00,48.52,48.63,48.5,48.61,41400.0,48.52,48.63,48.5,48.61,41400.0
2013-07-24 13:30:00,48.61,48.63,48.49,48.49,45400.0,48.61,48.63,48.49,48.49,45400.0
2013-07-24 14:00:00,48.5,48.62,48.49,48.53,51200.0,48.5,48.62,48.49,48.53,51200.0
2013-07-24 14:30:00,48.55,48.6,48.52,48.54,46000.0,48.55,48.6,48.52,48.54,46000.0
2013-07-24 15:00:00,48.55,48.55,48.38,48.38,69800.0,48.55,48.55,48.38,48.38,69800.0
2013-07-24 15:30:00,48.36,48.43,48.26,48.4,155600.0,48.36,48.43,48.26,48.4,155600.0
2013-07-25 09:30:00,48.22,48.76,48.22,48.76,51600.0,48.22,48.76,48.22,48.76,51600.0
2013-07-25 10:00:00,48.76,49.01,48.76,48.94,50800.0,48.76,49.01,48.76,48.94,50800.0
2013-07-25 10:30:00,48.94,48.97,48.74,48.81,36600.0,48.94,48.97,48.74,48.81,36600.0
2013-07-25 11:00:00,48.8,48.84,48.6,48.62,27000.0,48.8,48.84,48.6,48.62,27000.0
2013-07-25 11:30:00,48.63,48.77,48.62,48.69,87200.0,48.63,48.77,48.62,48.69,87200.0
2013-07-25 12:00:00,48.71,48.82,48.58,48.72,43200.0,48.71,48.82,48.58,48.72,43200.0
2013-07-25 12:30:00,48.74,48.87,48.74,48.81,20800.0,48.74,48.87,48.74,48.81,20800.0
2013-07-25 13:00:00,48.82,48.83,48.74,48.77,14600.0,48.82,48.83,48.74,48.77,14600.0
2013-07-25 13:30:00,48.82,48.82,48.66,48.69,30600.0,48.82,48.82,48.66,48.69,30600.0
2013-07-25 14:00:00,48.69,48.77,48.65,48.69,25600.0,48.69,48.77,48.65,48.69,25600.0
2013-07-25 14:30:00,48.71,48.8,48.69,48.71,17800.0,48.71,48.8,48.69,48.71,17800.0
2013-07-25 15:00:00,48.71,48.93,48.71,48.88,36200.0,48.71,48.93,48.71,48.88,36200.0
2013-07-25 15:30:00,48.87,48.87,48.56,48.7,118000.0,48.87,48.87,48.56,48.7,118000.0
2013-07-26 09:30:00,48.64,48.7,48.38,48.5,40800.0,48.64,48.7,48.38,48.5,40800.0
2013-07-26 10:00:00,48.51,48.55,48.28,48.29,47200.0,48.51,48.55,48.28,48.29,47200.0
2013-07-26 10:30:00,48.3,48.35,48.1,48.1,124800.0,48.3,48.35,48.1,48.1,124800.0
2013-07-26 11:00:00,48.1,48.19,48.02,48.12,77200.0,48.1,48.19,48.02,48.12,77200.0
2013-07-26 11:30:00,48.12,48.19,48.09,48.12,37200.0,48.12,48.19,48.09,48.12,37200.0
2013-07-26 12:00:00,48.13,48.2,48.11,48.16,42800.0,48.13,48.2,48.11,48.16,42800.0
2013-07-26 12:30:00,48.16,48.29,48.16,48.24,20800.0,48.16,48.29,48.16,48.24,20800.0
2013-07-26 13:00:00,48.24,48.27,48.21,48.25,38000.0,48.24,48.27,48.21,48.25,38000.0
2013-07-26 13:30:00,48.22,48.24,48.19,48.19,24000.0,48.22,48.24,48.19,48.19,24000.0
2013-07-26 14:00:00,48.19,48.25,48.16,48.23,84400.0,48.19,48.25,48.16,48.23,84400.0
2013-07-26 14:30:00,48.23,48.38,48.19,48.3,65200.0,48.23,48.38,48.19,48.3,65200.0
2013-07-26 15:00:00,48.3,48.33,48.24,48.28,77200.0,48.3,48.33,48.24,48.28,77200.0
2013-07-26 15:30:00,48.29,48.41,48.24,48.32,172000.0,48.29,48.41,48.24,48.32,172000.0
2013-07-29 09:30:00,48.01,48.55,48.01,48.33,43200.0,48.01,48.55,48.01,48.33,43200.0
2013-07-29 10:00:00,48.35,48.62,48.23,48.62,35800.0,48.35,48.62,48.23,48.62,35800.0
2013-07-29 10:30:00,48.57,48.75,48.57,48.7,27800.0,48.57,48.75,48.57,48.7,27800.0
2013-07-29 11:00:00,48.66,48.68,48.4,48.46,12600.0,48.66,48.68,48.4,48.46,12600.0
2013-07-29 11:30:00,48.38,48.55,48.38,48.47,10000.0,48.38,48.55,48.38,48.47,10000.0
2013-07-29 12:00:00,48.47,48.55,48.4,48.45,20200.0,48.47,48.55,48.4,48.45,20200.0
2013-07-29 12:30:00,48.44,48.44,48.37,48.44,7200.0,48.44,48.44,48.37,48.44,7200.0
2013-07-29 13:00:00,48.41,48.48,48.4,48.47,14600.0,48.41,48.48,48.4,48.47,14600.0
2013-07-29 13:30:00,48.44,48.58,48.44,48.54,30600.0,48.44,48.58,48.44,48.54,30600.0
2013-07-29 14:00:00,48.57,48.83,48.56,48.82,31600.0,48.57,48.83,48.56,48.82,31600.0
2013-07-29 14:30:00,48.84,48.91,48.81,48.9,23800.0,48.84,48.91,48.81,48.9,23800.0
2013-07-29 15:00:00,48.89,48.89,48.77,48.83,46200.0,48.89,48.89,48.77,48.83,46200.0
2013-07-29 15:30:00,48.82,48.91,48.79,48.87,108000.0,48.82,48.91,48.79,48.87,108000.0
2013-07-30 09:30:00,48.88,48.98,48.66,48.81,19200.0,48.88,48.98,48.66,48.81,19200.0
2013-07-30 10:00:00,48.82,49.07,48.82,49.07,27200.0,48.82,49.07,48.82,49.07,27200.0
2013-07-30 10:30:00,49.07,49.27,49.06,49.18,82000.0,49.07,49.27,49.06,49.18,82000.0
2013-07-30 11:00:00,49.17,49.25,49.16,49.16,14600.0,49.17,49.25,49.16,49.16,14600.0
2013-07-30 11:30:00,49.18,49.24,49.15,49.17,26000.0,49.18,49.24,49.15,49.17,26000.0
2013-07-30 12:00:00,49.17,49.2,49.13,49.15,46000.0,49.17,49.2,49.13,49.15,46000.0
2013-07-30 12:30:00,49.16,49.31,49.16,49.31,29600.0,49.16,49.31,49.16,49.31,29600.0
2013-07-30 13:00:00,49.3,49.31,49.06,49.06,16800.0,49.3,49.31,49.06,49.06,16800.0
2013-07-30 13:30:00,49.07,49.07,48.96,49.0,18800.0,49.07,49.07,48.96,49.0,18800.0
2013-07-30 14:00:00,48.99,49.07,48.96,48.98,74600.0,48.99,49.07,48.96,48.98,74600.0
2013-07-30 14:30:00,48.99,49.05,48.98,49.01,32200.0,48.99,49.05,48.98,49.01,32200.0
2013-07-30 15:00:00,48.98,49.02,48.97,49.02,65000.0,48.98,49.02,48.97,49.02,65000.0
2013-07-30 15:30:00,49.02,49.05,48.92,48.94,98000.0,49.02,49.05,48.92,48.94,98000.0
2013-07-31 09:30:00,49.06,49.22,48.94,49.15,45200.0,49.06,49.22,48.94,49.15,45200.0
2013-07-31 10:00:00,49.23,49.36,49.16,49.33,41400.0,49.23,49.36,49.16,49.33,41400.0
2013-07-31 10:30:00,49.37,49.45,49.27,49.35,40800.0,49.37,49.45,49.27,49.35,40800.0
2013-07-31 11:00:00,49.33,49.33,49.06,49.06,24000.0,49.33,49.33,49.06,49.06,24000.0
2013-07-31 11:30:00,49.09,49.09,48.99,49.02,26200.0,49.09,49.09,48.99,49.02,26200.0
2013-07-31 12:00:00,49.01,49.04,48.83,48.84,30800.0,49.01,49.04,48.83,48.84,30800.0
2013-07-31 12:30:00,48.84,48.92,48.81,48.9,21000.0,48.84,48.92,48.81,48.9,21000.0
2013-07-31 13:00:00,48.91,49.04,48.91,49.02,21000.0,48.91,49.04,48.91,49.02,21000.0
2013-07-31 13:30:00,49.04,49.19,48.99,49.12,84400.0,49.04,49.19,48.99,49.12,84400.0
2013-07-31 14:00:00,49.16,49.24,49.07,49.2,32000.0,49.16,49.24,49.07,49.2,32000.0
2013-07-31 14:30:00,49.21,49.34,49.21,49.26,35600.0,49.21,49.34,49.21,49.26,35600.0
2013-07-31 15:00:00,49.26,49.28,49.1,49.25,62400.0,49.26,49.28,49.1,49.25,62400.0
2013-07-31 15:30:00,49.26,49.26,48.99,49.01,129800.0,49.26,49.26,48.99,49.01,129800.0
2013-08-01 09:30:00,49.15,49.95,49.15,49.94,183200.0,49.15,49.95,49.15,49.94,183200.0
2013-08-01 10:00:00,49.94,50.19,49.83,50.18,129600.0,49.94,50.19,49.83,50.18,129600.0
2013-08-01 10:30:00,50.08,50.13,49.77,50.05,107200.0,50.08,50.13,49.77,50.05,107200.0
2013-08-01 11:00:00,50.05,50.1,49.9,50.01,82000.0,50.05,50.1,49.9,50.01,82000.0
2013-08-01 11:30:00,50.0,50.04,49.88,49.98,71200.0,50.0,50.04,49.88,49.98,71200.0
2013-08-01 12:00:00,49.91,49.97,49.67,49.96,196000.0,49.91,49.97,49.67,49.96,196000.0
2013-08-01 12:30:00,49.94,50.01,49.77,49.95,55600.0,49.94,50.01,49.77,49.95,55600.0
2013-08-01 13:00:00,49.95,49.96,49.55,49.56,73600.0,49.95,49.96,49.55,49.56,73600.0
2013-08-01 13:30:00,49.59,49.77,49.52,49.77,59200.0,49.59,49.77,49.52,49.77,59200.0
2013-08-01 14:00:00,49.76,49.83,49.69,49.8,50800.0,49.76,49.83,49.69,49.8,50800.0
2013-08-01 14:30:00,49.77,49.88,49.73,49.85,64800.0,49.77,49.88,49.73,49.85,64800.0
2013-08-01 15:00:00,49.84,49.88,49.74,49.77,128000.0,49.84,49.88,49.74,49.77,128000.0
2013-08-01 15:30:00,49.77,49.82,49.6,49.6,397600.0,49.77,49.82,49.6,49.6,397600.0
2013-08-02 09:30:00,49.44,49.8,49.3,49.3,32200.0,49.44,49.8,49.3,49.3,32200.0
2013-08-02 10:00:00,49.38,49.54,49.21,49.42,39600.0,49.38,49.54,49.21,49.42,39600.0
2013-08-02 10:30:00,49.48,49.57,49.31,49.32,23800.0,49.48,49.57,49.31,49.32,23800.0
2013-08-02 11:00:00,49.29,49.39,49.23,49.24,25200.0,49.29,49.39,49.23,49.24,25200.0
2013-08-02 11:30:00,49.24,49.36,49.23,49.36,26200.0,49.24,49.36,49.23,49.36,26200.0
2013-08-02 12:00:00,49.37,49.41,49.31,49.31,19200.0,49.37,49.41,49.31,49.31,19200.0
2013-08-02 12:30:00,49.31,49.48,49.31,49.4,19000.0,49.31,49.48,49.31,49.4,19000.0
2013-08-02 13:00:00,49.4,49.52,49.37,49.49,15600.0,49.4,49.52,49.37,49.49,15600.0
2013-08-02 13:30:00,49.5,49.52,49.45,49.49,18600.0,49.5,49.52,49.45,49.49,18600.0
2013-08-02 14:00:00,49.49,49.54,49.37,49.45,30600.0,49.49,49.54,49.37,49.45,30600.0
2013-08-02 14:30:00,49.45,49.58,49.45,49.47,17000.0,49.45,49.58,49.45,49.47,17000.0
2013-08-02 15:00:00,49.47,49.51,49.43,49.46,39000.0,49.47,49.51,49.43,49.46,39000.0
2013-08-02 15:30:00,49.46,49.52,49.43,49.46,89600.0,49.46,49.52,49.43,49.46,89600.0
2013-08-05 09:30:00,49.35,49.5,49.13,49.48,27000.0,49.35,49.5,49.13,49.48,27000.0
2013-08-05 10:00:00,49.48,49.68,49.43,49.46,19600.0,49.48,49.68,49.43,49.46,19600.0
2013-08-05 10:30:00,49.46,49.63,49.46,49.54,12200.0,49.46,49.63,49.46,49.54,12200.0
2013-08-05 11:00:00,49.5,49.52,49.22,49.26,21800.0,49.5,49.52,49.22,49.26,21800.0
2013-08-05 11:30:00,49.25,49.3,49.23,49.25,16800.0,49.25,49.3,49.23,49.25,16800.0
2013-08-05 12:00:00,49.26,49.32,49.25,49.25,13400.0,49.26,49.32,49.25,49.25,13400.0
2013-08-05 12:30:00,49.25,49.27,49.14,49.2,23000.0,49.25,49.27,49.14,49.2,23000.0
2013-08-05 13:00:00,49.21,49.23,49.12,49.14,8800.0,49.21,49.23,49.12,49.14,8800.0
2013-08-05 13:30:00,49.16,49.2,49.13,49.18,13400.0,49.16,49.2,49.13,49.18,13400.0
2013-08-05 14:00:00,49.15,49.18,49.05,49.1,64600.0,49.15,49.18,49.05,49.1,64600.0
2013-08-05 14:30:00,49.09,49.26,49.09,49.26,11800.0,49.09,49.26,49.09,49.26,11800.0
2013-08-05 15:00:00,49.25,49.29,49.23,49.28,20400.0,49.25,49.29,49.23,49.28,20400.0
2013-08-05 15:30:00,49.29,49.34,49.22,49.33,88200.0,49.29,49.34,49.22,49.33,88200.0
2013-08-06 09:30:00,49.21,49.27,49.16,49.16,7000.0,49.21,49.27,49.16,49.16,7000.0
2013-08-06 10:00:00,49.24,49.43,49.24,49.3,12800.0,49.24,49.43,49.24,49.3,12800.0
2013-08-06 10:30:00,49.26,49.26,49.13,49.16,11400.0,49.26,49.26,49.13,49.16,11400.0
2013-08-06 11:00:00,49.16,49.27,49.15,49.21,10600.0,49.16,49.27,49.15,49.21,10600.0
2013-08-06 11:30:00,49.23,49.24,48.99,49.02,58200.0,49.23,49.24,48.99,49.02,58200.0
2013-08-06 12:00:00,49.05,49.05,48.91,48.91,31600.0,49.05,49.05,48.91,48.91,31600.0
2013-08-06 12:30:00,48.92,49.04,48.9,48.98,30800.0,48.92,49.04,48.9,48.98,30800.0
2013-08-06 13:00:00,48.98,49.0,48.68,48.8,66800.0,48.98,49.0,48.68,48.8,66800.0
2013-08-06 13:30:00,48.83,48.83,48.67,48.68,50000.0,48.83,48.83,48.67,48.68,50000.0
2013-08-06 14:00:00,48.7,48.73,48.63,48.66,58400.0,48.7,48.73,48.63,48.66,58400.0
2013-08-06 14:30:00,48.63,48.68,48.59,48.61,96600.0,48.63,48.68,48.59,48.61,96600.0
2013-08-06 15:00:00,48.62,48.7,48.6,48.68,83800.0,48.62,48.7,48.6,48.68,83800.0
2013-08-06 15:30:00,48.7,48.8,48.69,48.75,118000.0,48.7,48.8,48.69,48.75,118000.0
2013-08-07 09:30:00,48.61,48.7,48.56,48.56,19200.0,48.61,48.7,48.56,48.56,19200.0
2013-08-07 10:00:00,48.62,48.83,48.52,48.71,41200.0,48.62,48.83,48.52,48.71,41200.0
2013-08-07 10:30:00,48.69,48.79,48.67,48.79,37000.0,48.69,48.79,48.67,48.79,37000.0
2013-08-07 11:00:00,48.79,48.83,48.77,48.79,18200.0,48.79,48.83,48.77,48.79,18200.0
2013-08-07 11:30:00,48.77,48.8,48.67,48.69,16600.0,48.77,48.8,48.67,48.69,16600.0
2013-08-07 12:00:00,48.69,48.74,48.68,48.71,4800.0,48.69,48.74,48.68,48.71,4800.0
2013-08-07 12:30:00,48.71,48.75,48.62,48.62,58000.0,48.71,48.75,48.62,48.62,58000.0
2013-08-07 13:00:00,48.62,48.7,48.58,48.69,23400.0,48.62,48.7,48.58,48.69,23400.0
2013-08-07 13:30:00,48.69,48.72,48.66,48.68,6800.0,48.69,48.72,48.66,48.68,6800.0
2013-08-07 14:00:00,48.72,48.72,48.55,48.56,18400.0,48.72,48.72,48.55,48.56,18400.0
2013-08-07 14:30:00,48.57,48.59,48.39,48.44,35000.0,48.57,48.59,48.39,48.44,35000.0
2013-08-07 15:00:00,48.42,48.54,48.42,48.48,38000.0,48.42,48.54,48.42,48.48,38000.0
2013-08-07 15:30:00,48.48,48.52,48.37,48.38,84400.0,48.48,48.52,48.37,48.38,84400.0
2013-08-08 09:30:00,48.5,48.69,48.4,48.58,18800.0,48.5,48.69,48.4,48.58,18800.0
2013-08-08 10:00:00,48.55,48.61,48.43,48.61,28200.0,48.55,48.61,48.43,48.61,28200.0
2013-08-08 10:30:00,48.59,48.59,48.47,48.51,50000.0,48.59,48.59,48.47,48.51,50000.0
2013-08-08 11:00:00,48.57,48.62,48.5,48.55,27400.0,48.57,48.62,48.5,48.55,27400.0
2013-08-08 11:30:00,48.53,48.54,48.49,48.5,19000.0,48.53,48.54,48.49,48.5,19000.0
2013-08-08 12:00:00,48.52,48.52,48.5,48.51,12400.0,48.52,48.52,48.5,48.51,12400.0
2013-08-08 12:30:00,48.52,48.52,48.48,48.51,16200.0,48.52,48.52,48.48,48.51,16200.0
2013-08-08 13:00:00,48.49,48.57,48.49,48.51,20600.0,48.49,48.57,48.49,48.51,20600.0
2013-08-08 13:30:00,48.52,48.52,48.51,48.52,17800.0,48.52,48.52,48.51,48.52,17800.0
2013-08-08 14:00:00,48.52,48.56,48.5,48.55,47000.0,48.52,48.56,48.5,48.55,47000.0
2013-08-08 14:30:00,48.55,48.55,48.49,48.55,47200.0,48.55,48.55,48.49,48.55,47200.0
2013-08-08 15:00:00,48.52,48.55,48.49,48.53,67800.0,48.52,48.55,48.49,48.53,67800.0
2013-08-08 15:30:00,48.52,48.57,48.49,48.5,140600.0,48.52,48.57,48.49,48.5,140600.0
2013-08-09 09:30:00,48.51,48.66,48.32,48.49,25800.0,48.51,48.66,48.32,48.49,25800.0
2013-08-09 10:00:00,48.49,48.51,48.33,48.38,21200.0,48.49,48.51,48.33,48.38,21200.0
2013-08-09 10:30:00,48.43,48.5,48.33,48.36,27000.0,48.43,48.5,48.33,48.36,27000.0
2013-08-09 11:00:00,48.37,48.49,48.27,48.29,28000.0,48.37,48.49,48.27,48.29,28000.0
2013-08-09 11:30:00,48.32,48.49,48.3,48.48,15800.0,48.32,48.49,48.3,48.48,15800.0
2013-08-09 12:00:00,48.49,48.49,48.43,48.47,19400.0,48.49,48.49,48.43,48.47,19400.0
2013-08-09 12:30:00,48.47,48.51,48.47,48.48,26600.0,48.47,48.51,48.47,48.48,26600.0
2013-08-09 13:00:00,48.47,48.49,48.43,48.46,32400.0,48.47,48.49,48.43,48.46,32400.0
2013-08-09 13:30:00,48.46,48.49,48.42,48.45,36200.0,48.46,48.49,48.42,48.45,36200.0
2013-08-09 14:00:00,48.45,48.51,48.43,48.49,33600.0,48.45,48.51,48.43,48.49,33600.0
2013-08-09 14:30:00,48.5,48.61,48.44,48.46,44600.0,48.5,48.61,48.44,48.46,44600.0
2013-08-09 15:00:00,48.47,48.49,48.42,48.44,69000.0,48.47,48.49,48.42,48.44,69000.0
2013-08-09 15:30:00,48.44,48.48,48.38,48.4,113800.0,48.44,48.48,48.38,48.4,113800.0
2013-08-12 09:30:00,48.28,48.58,48.16,48.48,17600.0,48.28,48.58,48.16,48.48,17600.0
2013-08-12 10:00:00,48.51,48.52,48.4,48.4,10400.0,48.51,48.52,48.4,48.4,10400.0
2013-08-12 10:30:00,48.42,48.54,48.35,48.47,26800.0,48.42,48.54,48.35,48.47,26800.0
2013-08-12 11:00:00,48.52,48.52,48.39,48.46,14200.0,48.52,48.52,48.39,48.46,14200.0
2013-08-12 11:30:00,48.48,48.52,48.43,48.47,15800.0,48.48,48.52,48.43,48.47,15800.0
2013-08-12 12:00:00,48.45,48.46,48.36,48.36,17000.0,48.45,48.46,48.36,48.36,17000.0
2013-08-12 12:30:00,48.34,48.41,48.3,48.4,14000.0,48.34,48.41,48.3,48.4,14000.0
2013-08-12 13:00:00,48.47,48.47,48.38,48.4,16800.0,48.47,48.47,48.38,48.4,16800.0
2013-08-12 13:30:00,48.41,48.49,48.4,48.41,9400.0,48.41,48.49,48.4,48.41,9400.0
2013-08-12 14:00:00,48.45,48.48,48.38,48.47,34600.0,48.45,48.48,48.38,48.47,34600.0
2013-08-12 14:30:00,48.47,48.5,48.4,48.46,27400.0,48.47,48.5,48.4,48.46,27400.0
2013-08-12 15:00:00,48.45,48.49,48.4,48.45,62600.0,48.45,48.49,48.4,48.45,62600.0
2013-08-12 15:30:00,48.46,48.53,48.43,48.52,149600.0,48.46,48.53,48.43,48.52,149600.0
2013-08-13 09:30:00,48.5,48.56,48.34,48.35,7600.0,48.5,48.56,48.34,48.35,7600.0
2013-08-13 10:00:00,48.4,48.4,48.1,48.33,14800.0,48.4,48.4,48.1,48.33,14800.0
2013-08-13 10:30:00,48.3,48.44,48.23,48.32,34600.0,48.3,48.44,48.23,48.32,34600.0
2013-08-13 11:00:00,48.33,48.51,48.28,48.49,36400.0,48.33,48.51,48.28,48.49,36400.0
2013-08-13 11:30:00,48.46,48.52,48.43,48.44,26400.0,48.46,48.52,48.43,48.44,26400.0
2013-08-13 12:00:00,48.43,48.5,48.41,48.49,14000.0,48.43,48.5,48.41,48.49,14000.0
2013-08-13 12:30:00,48.49,48.52,48.47,48.49,27600.0,48.49,48.52,48.47,48.49,27600.0
2013-08-13 13:00:00,48.49,48.54,48.46,48.46,26000.0,48.49,48.54,48.46,48.46,26000.0
2013-08-13 13:30:00,48.47,48.54,48.45,48.49,16200.0,48.47,48.54,48.45,48.49,16200.0
2013-08-13 14:00:00,48.51,48.56,48.49,48.49,20600.0,48.51,48.56,48.49,48.49,20600.0
2013-08-13 14:30:00,48.49,48.55,48.41,48.51,82600.0,48.49,48.55,48.41,48.51,82600.0
2013-08-13 15:00:00,48.51,48.57,48.48,48.51,90000.0,48.51,48.57,48.48,48.51,90000.0
2013-08-13 15:30:00,48.51,48.56,48.49,48.5,79200.0,48.51,48.56,48.49,48.5,79200.0
2013-08-14 09:30:00,48.56,48.6,48.41,48.42,1800.0,48.56,48.6,48.41,48.42,1800.0
2013-08-14 10:00:00,48.54,48.54,48.44,48.44,6600.0,48.54,48.54,48.44,48.44,6600.0
2013-08-14 10:30:00,48.46,48.47,48.26,48.27,19800.0,48.46,48.47,48.26,48.27,19800.0
2013-08-14 11:00:00,48.27,48.37,48.14,48.27,78200.0,48.27,48.37,48.14,48.27,78200.0
2013-08-14 11:30:00,48.27,48.41,48.24,48.33,39600.0,48.27,48.41,48.24,48.33,39600.0
2013-08-14 12:00:00,48.33,48.34,48.29,48.33,19200.0,48.33,48.34,48.29,48.33,19200.0
2013-08-14 12:30:00,48.31,48.35,48.31,48.32,7200.0,48.31,48.35,48.31,48.32,7200.0
2013-08-14 13:00:00,48.33,48.35,48.25,48.3,36400.0,48.33,48.35,48.25,48.3,36400.0
2013-08-14 13:30:00,48.27,48.37,48.24,48.25,13400.0,48.27,48.37,48.24,48.25,13400.0
2013-08-14 14:00:00,48.29,48.37,48.26,48.3,10000.0,48.29,48.37,48.26,48.3,10000.0
2013-08-14 14:30:00,48.32,48.35,48.3,48.3,15200.0,48.32,48.35,48.3,48.3,15200.0
2013-08-14 15:00:00,48.3,48.45,48.27,48.38,27000.0,48.3,48.45,48.27,48.38,27000.0
2013-08-14 15:30:00,48.36,48.37,48.24,48.25,88600.0,48.36,48.37,48.24,48.25,88600.0
2013-08-15 09:30:00,47.88,48.08,47.51,47.52,12400.0,47.88,48.08,47.51,47.52,12400.0
2013-08-15 10:00:00,47.54,47.6,47.47,47.55,19400.0,47.54,47.6,47.47,47.55,19400.0
2013-08-15 10:30:00,47.53,47.61,47.43,47.61,34400.0,47.53,47.61,47.43,47.61,34400.0
2013-08-15 11:00:00,47.59,47.66,47.59,47.6,17600.0,47.59,47.66,47.59,47.6,17600.0
2013-08-15 11:30:00,47.65,47.76,47.63,47.7,22200.0,47.65,47.76,47.63,47.7,22200.0
2013-08-15 12:00:00,47.71,47.77,47.7,47.7,10600.0,47.71,47.77,47.7,47.7,10600.0
2013-08-15 12:30:00,47.69,47.76,47.68,47.7,59200.0,47.69,47.76,47.68,47.7,59200.0
2013-08-15 13:00:00,47.71,47.75,47.68,47.71,37200.0,47.71,47.75,47.68,47.71,37200.0
2013-08-15 13:30:00,47.73,47.83,47.73,47.8,13800.0,47.73,47.83,47.73,47.8,13800.0
2013-08-15 14:00:00,47.8,47.91,47.73,47.89,33400.0,47.8,47.91,47.73,47.89,33400.0
2013-08-15 14:30:00,47.88,48.02,47.85,47.88,19000.0,47.88,48.02,47.85,47.88,19000.0
2013-08-15 15:00:00,47.88,47.98,47.88,47.98,30600.0,47.88,47.98,47.88,47.98,30600.0
2013-08-15 15:30:00,47.98,47.99,47.83,47.83,64200.0,47.98,47.99,47.83,47.83,64200.0
2013-08-16 09:30:00,47.71,47.82,47.52,47.6,48000.0,47.71,47.82,47.52,47.6,48000.0
2013-08-16 10:00:00,47.6,47.81,47.6,47.76,15800.0,47.6,47.81,47.6,47.76,15800.0
2013-08-16 10:30:00,47.75,47.88,47.73,47.81,10800.0,47.75,47.88,47.73,47.81,10800.0
2013-08-16 11:00:00,47.8,47.87,47.75,47.77,11400.0,47.8,47.87,47.75,47.77,11400.0
2013-08-16 11:30:00,47.77,47.93,47.74,47.93,24000.0,47.77,47.93,47.74,47.93,24000.0
2013-08-16 12:00:00,47.93,47.98,47.88,47.88,19200.0,47.93,47.98,47.88,47.88,19200.0
2013-08-16 12:30:00,47.9,47.91,47.87,47.87,7600.0,47.9,47.91,47.87,47.87,7600.0
2013-08-16 13:00:00,47.87,47.87,47.77,47.84,16800.0,47.87,47.87,47.77,47.84,16800.0
2013-08-16 13:30:00,47.84,47.97,47.79,47.94,20000.0,47.84,47.97,47.79,47.94,20000.0
2013-08-16 14:00:00,47.94,47.97,47.85,47.91,16600.0,47.94,47.97,47.85,47.91,16600.0
2013-08-16 14:30:00,47.91,48.01,47.87,47.99,15400.0,47.91,48.01,47.87,47.99,15400.0
2013-08-16 15:00:00,47.96,47.98,47.9,47.94,16600.0,47.96,47.98,47.9,47.94,16600.0
2013-08-16 15:30:00,47.94,47.98,47.85,47.88,68000.0,47.94,47.98,47.85,47.88,68000.0
2013-08-19 09:30:00,47.74,48.1,47.74,48.1,8000.0,47.74,48.1,47.74,48.1,8000.0
2013-08-19 10:00:00,48.1,48.16,48.01,48.01,9800.0,48.1,48.16,48.01,48.01,9800.0
2013-08-19 10:30:00,47.98,48.05,47.91,48.01,19000.0,47.98,48.05,47.91,48.01,19000.0
2013-08-19 11:00:00,48.05,48.2,47.97,48.16,18400.0,48.05,48.2,47.97,48.16,18400.0
2013-08-19 11:30:00,48.17,48.22,48.15,48.18,8200.0,48.17,48.22,48.15,48.18,8200.0
2013-08-19 12:00:00,48.18,48.18,48.01,48.01,19800.0,48.18,48.18,48.01,48.01,19800.0
2013-08-19 12:30:00,47.99,48.08,47.99,48.04,10400.0,47.99,48.08,47.99,48.04,10400.0
2013-08-19 13:00:00,48.06,48.09,47.98,48.09,11000.0,48.06,48.09,47.98,48.09,11000.0
2013-08-19 13:30:00,48.08,48.08,48.0,48.02,11400.0,48.08,48.08,48.0,48.02,11400.0
2013-08-19 14:00:00,48.01,48.06,47.99,48.01,9800.0,48.01,48.06,47.99,48.01,9800.0
2013-08-19 14:30:00,48.01,48.06,47.98,48.05,42000.0,48.01,48.06,47.98,48.05,42000.0
2013-08-19 15:00:00,48.06,48.12,48.02,48.08,29200.0,48.06,48.12,48.02,48.08,29200.0
2013-08-19 15:30:00,48.1,48.1,48.0,48.0,52000.0,48.1,48.1,48.0,48.0,52000.0
2013-08-20 09:30:00,48.06,48.06,47.77,48.03,16200.0,48.06,48.06,47.77,48.03,16200.0
2013-08-20 10:00:00,48.02,48.13,47.96,48.12,12800.0,48.02,48.13,47.96,48.12,12800.0
2013-08-20 10:30:00,48.13,48.31,48.13,48.27,11400.0,48.13,48.31,48.13,48.27,11400.0
2013-08-20 11:00:00,48.25,48.38,48.24,48.32,51000.0,48.25,48.38,48.24,48.32,51000.0
2013-08-20 11:30:00,48.33,48.47,48.33,48.46,13800.0,48.33,48.47,48.33,48.46,13800.0
2013-08-20 12:00:00,48.44,48.46,48.43,48.45,13400.0,48.44,48.46,48.43,48.45,13400.0
2013-08-20 12:30:00,48.44,48.46,48.39,48.4,17000.0,48.44,48.46,48.39,48.4,17000.0
2013-08-20 13:00:00,48.38,48.43,48.35,48.35,12200.0,48.38,48.43,48.35,48.35,12200.0
2013-08-20 13:30:00,48.35,48.35,48.29,48.33,15200.0,48.35,48.35,48.29,48.33,15200.0
2013-08-20 14:00:00,48.34,48.38,48.3,48.38,19800.0,48.34,48.38,48.3,48.38,19800.0
2013-08-20 14:30:00,48.37,48.4,48.35,48.4,31800.0,48.37,48.4,48.35,48.4,31800.0
2013-08-20 15:00:00,48.4,48.41,48.39,48.41,31600.0,48.4,48.41,48.39,48.41,31600.0
2013-08-20 15:30:00,48.41,48.44,48.25,48.27,124600.0,48.41,48.44,48.25,48.27,124600.0
2013-08-21 09:30:00,48.03,48.23,48.03,48.06,6800.0,48.03,48.23,48.03,48.06,6800.0
2013-08-21 10:00:00,48.03,48.18,47.98,48.09,17600.0,48.03,48.18,47.98,48.09,17600.0
2013-08-21 10:30:00,48.03,48.12,47.99,48.02,10600.0,48.03,48.12,47.99,48.02,10600.0
2013-08-21 11:00:00,48.01,48.06,47.96,48.05,34000.0,48.01,48.06,47.96,48.05,34000.0
2013-08-21 11:30:00,48.04,48.07,48.0,48.04,14000.0,48.04,48.07,48.0,48.04,14000.0
2013-08-21 12:00:00,48.04,48.15,48.02,48.15,8200.0,48.04,48.15,48.02,48.15,8200.0
2013-08-21 12:30:00,48.13,48.13,48.1,48.1,7200.0,48.13,48.13,48.1,48.1,7200.0
2013-08-21 13:00:00,48.1,48.15,48.09,48.09,9600.0,48.1,48.15,48.09,48.09,9600.0
2013-08-21 13:30:00,48.1,48.24,48.08,48.21,14600.0,48.1,48.24,48.08,48.21,14600.0
2013-08-21 14:00:00,48.17,48.17,47.97,48.08,35000.0,48.17,48.17,47.97,48.08,35000.0
2013-08-21 14:30:00,48.1,48.37,48.09,48.17,21000.0,48.1,48.37,48.09,48.17,21000.0
2013-08-21 15:00:00,48.16,48.2,47.99,48.05,46400.0,48.16,48.2,47.99,48.05,46400.0
2013-08-21 15:30:00,48.04,48.05,47.91,47.94,111200.0,48.04,48.05,47.91,47.94,111200.0
2013-08-22 09:30:00,48.16,48.16,48.05,48.05,4600.0,48.16,48.16,48.05,48.05,4600.0
2013-08-22 10:00:00,48.1,48.43,48.1,48.42,60200.0,48.1,48.43,48.1,48.42,60200.0
2013-08-22 10:30:00,48.45,48.69,48.44,48.63,18600.0,48.45,48.69,48.44,48.63,18600.0
2013-08-22 11:00:00,48.62,48.72,48.48,48.49,13600.0,48.62,48.72,48.48,48.49,13600.0
2013-08-22 11:30:00,48.49,48.67,48.49,48.67,8400.0,48.49,48.67,48.49,48.67,8400.0
2013-08-22 12:00:00,48.63,48.63,48.56,48.58,3000.0,48.63,48.63,48.56,48.58,3000.0
2013-08-22 12:30:00,48.58,48.58,48.58,48.58,0.0,48.58,48.58,48.58,48.58,0.0
2013-08-22 13:00:00,48.58,48.58,48.58,48.58,0.0,48.58,48.58,48.58,48.58,0.0
2013-08-22 13:30:00,48.58,48.58,48.58,48.58,0.0,48.58,48.58,48.58,48.58,0.0
2013-08-22 14:00:00,48.58,48.58,48.58,48.58,400.0,48.58,48.58,48.58,48.58,400.0
2013-08-22 14:30:00,48.58,48.58,48.58,48.58,0.0,48.58,48.58,48.58,48.58,0.0
2013-08-22 15:00:00,48.35,48.99,48.35,48.96,7600.0,48.35,48.99,48.35,48.96,7600.0
2013-08-22 15:30:00,48.66,48.85,48.54,48.57,61600.0,48.66,48.85,48.54,48.57,61600.0
2013-08-23 09:30:00,48.76,48.76,48.43,48.67,12000.0,48.76,48.76,48.43,48.67,12000.0
2013-08-23 10:00:00,48.65,48.66,48.35,48.45,21600.0,48.65,48.66,48.35,48.45,21600.0
2013-08-23 10:30:00,48.48,48.59,48.47,48.54,11600.0,48.48,48.59,48.47,48.54,11600.0
2013-08-23 11:00:00,48.54,48.56,48.29,48.32,50000.0,48.54,48.56,48.29,48.32,50000.0
2013-08-23 11:30:00,48.32,48.47,48.29,48.29,13200.0,48.32,48.47,48.29,48.29,13200.0
2013-08-23 12:00:00,48.29,48.48,48.29,48.45,20400.0,48.29,48.48,48.29,48.45,20400.0
2013-08-23 12:30:00,48.45,48.67,48.45,48.67,11600.0,48.45,48.67,48.45,48.67,11600.0
2013-08-23 13:00:00,48.63,48.68,48.6,48.66,14600.0,48.63,48.68,48.6,48.66,14600.0
2013-08-23 13:30:00,48.67,48.87,48.66,48.82,19200.0,48.67,48.87,48.66,48.82,19200.0
2013-08-23 14:00:00,48.82,48.83,48.66,48.66,12800.0,48.82,48.83,48.66,48.66,12800.0
2013-08-23 14:30:00,48.68,48.68,48.53,48.63,26400.0,48.68,48.68,48.53,48.63,26400.0
2013-08-23 15:00:00,48.63,48.76,48.62,48.74,26400.0,48.63,48.76,48.62,48.74,26400.0
2013-08-23 15:30:00,48.75,48.8,48.62,48.63,51200.0,48.75,48.8,48.62,48.63,51200.0
2013-08-26 09:30:00,48.6,48.81,48.6,48.68,4400.0,48.6,48.81,48.6,48.68,4400.0
2013-08-26 10:00:00,48.68,48.99,48.68,48.99,26800.0,48.68,48.99,48.68,48.99,26800.0
2013-08-26 10:30:00,48.99,49.13,48.98,49.1,36800.0,48.99,49.13,48.98,49.1,36800.0
2013-08-26 11:00:00,49.1,49.17,49.02,49.09,36000.0,49.1,49.17,49.02,49.09,36000.0
2013-08-26 11:30:00,49.04,49.09,49.02,49.08,13200.0,49.04,49.09,49.02,49.08,13200.0
2013-08-26 12:00:00,49.09,49.1,49.02,49.07,13200.0,49.09,49.1,49.02,49.07,13200.0
2013-08-26 12:30:00,49.07,49.13,49.06,49.11,12000.0,49.07,49.13,49.06,49.11,12000.0
2013-08-26 13:00:00,49.12,49.13,49.08,49.1,11600.0,49.12,49.13,49.08,49.1,11600.0
2013-08-26 13:30:00,49.08,49.08,48.96,48.97,45600.0,49.08,49.08,48.96,48.97,45600.0
2013-08-26 14:00:00,48.98,49.1,48.97,49.08,109200.0,48.98,49.1,48.97,49.08,109200.0
2013-08-26 14:30:00,49.09,49.16,49.09,49.12,20400.0,49.09,49.16,49.09,49.12,20400.0
2013-08-26 15:00:00,49.14,49.18,48.83,48.87,30800.0,49.14,49.18,48.83,48.87,30800.0
2013-08-26 15:30:00,48.88,49.0,48.8,48.85,119600.0,48.88,49.0,48.8,48.85,119600.0
2013-08-27 09:30:00,48.41,48.45,47.93,48.15,30200.0,48.41,48.45,47.93,48.15,30200.0
2013-08-27 10:00:00,48.15,48.37,48.01,48.16,25600.0,48.15,48.37,48.01,48.16,25600.0
2013-08-27 10:30:00,48.11,48.2,48.02,48.12,58600.0,48.11,48.2,48.02,48.12,58600.0
2013-08-27 11:00:00,48.17,48.27,48.07,48.24,15400.0,48.17,48.27,48.07,48.24,15400.0
2013-08-27 11:30:00,48.24,48.25,48.04,48.07,28800.0,48.24,48.25,48.04,48.07,28800.0
2013-08-27 12:00:00,48.07,48.11,47.82,47.86,25200.0,48.07,48.11,47.82,47.86,25200.0
2013-08-27 12:30:00,47.86,47.9,47.73,47.75,18400.0,47.86,47.9,47.73,47.75,18400.0
2013-08-27 13:00:00,47.76,47.84,47.55,47.55,26600.0,47.76,47.84,47.55,47.55,26600.0
2013-08-27 13:30:00,47.58,47.79,47.58,47.63,22600.0,47.58,47.79,47.58,47.63,22600.0
2013-08-27 14:00:00,47.63,47.65,47.48,47.52,24800.0,47.63,47.65,47.48,47.52,24800.0
2013-08-27 14:30:00,47.6,47.77,47.54,47.73,21000.0,47.6,47.77,47.54,47.73,21000.0
2013-08-27 15:00:00,47.71,47.83,47.7,47.83,50200.0,47.71,47.83,47.7,47.83,50200.0
2013-08-27 15:30:00,47.83,47.94,47.76,47.77,58600.0,47.83,47.94,47.76,47.77,58600.0
2013-08-28 09:30:00,47.67,47.74,47.34,47.52,25000.0,47.67,47.74,47.34,47.52,25000.0
2013-08-28 10:00:00,47.55,47.93,47.44,47.63,63600.0,47.55,47.93,47.44,47.63,63600.0
2013-08-28 10:30:00,47.71,47.83,47.59,47.83,21800.0,47.71,47.83,47.59,47.83,21800.0
2013-08-28 11:00:00,47.83,47.92,47.77,47.91,19200.0,47.83,47.92,47.77,47.91,19200.0
2013-08-28 11:30:00,47.85,48.07,47.85,47.98,9000.0,47.85,48.07,47.85,47.98,9000.0
2013-08-28 12:00:00,48.04,48.1,47.96,48.02,8000.0,48.04,48.1,47.96,48.02,8000.0
2013-08-28 12:30:00,47.97,48.08,47.97,48.06,9400.0,47.97,48.08,47.97,48.06,9400.0
2013-08-28 13:00:00,48.1,48.13,47.94,48.04,12400.0,48.1,48.13,47.94,48.04,12400.0
2013-08-28 13:30:00,48.04,48.12,47.96,48.06,6000.0,48.04,48.12,47.96,48.06,6000.0
2013-08-28 14:00:00,48.07,48.08,47.88,47.9,7000.0,48.07,48.08,47.88,47.9,7000.0
2013-08-28 14:30:00,47.95,47.96,47.83,47.88,15400.0,47.95,47.96,47.83,47.88,15400.0
2013-08-28 15:00:00,47.88,47.91,47.82,47.83,14200.0,47.88,47.91,47.82,47.83,14200.0
2013-08-28 15:30:00,47.83,47.86,47.62,47.65,25800.0,47.83,47.86,47.62,47.65,25800.0
2013-08-29 09:30:00,47.65,47.91,47.25,47.85,15000.0,47.65,47.91,47.25,47.85,15000.0
2013-08-29 10:00:00,47.85,47.89,47.58,47.6,20200.0,47.85,47.89,47.58,47.6,20200.0
2013-08-29 10:30:00,47.64,47.78,47.49,47.73,25000.0,47.64,47.78,47.49,47.73,25000.0
2013-08-29 11:00:00,47.75,47.85,47.74,47.8,13200.0,47.75,47.85,47.74,47.8,13200.0
2013-08-29 11:30:00,47.8,47.83,47.73,47.77,18200.0,47.8,47.83,47.73,47.77,18200.0
2013-08-29 12:00:00,47.79,47.8,47.68,47.78,9200.0,47.79,47.8,47.68,47.78,9200.0
2013-08-29 12:30:00,47.77,47.77,47.49,47.6,15400.0,47.77,47.77,47.49,47.6,15400.0
2013-08-29 13:00:00,47.6,47.79,47.6,47.67,14000.0,47.6,47.79,47.6,47.67,14000.0
2013-08-29 13:30:00,47.68,47.77,47.67,47.75,11400.0,47.68,47.77,47.67,47.75,11400.0
2013-08-29 14:00:00,47.72,47.84,47.7,47.74,16000.0,47.72,47.84,47.7,47.74,16000.0
2013-08-29 14:30:00,47.77,47.83,47.75,47.8,12600.0,47.77,47.83,47.75,47.8,12600.0
2013-08-29 15:00:00,47.76,47.82,47.65,47.76,38600.0,47.76,47.82,47.65,47.76,38600.0
2013-08-29 15:30:00,47.77,47.79,47.58,47.58,84000.0,47.77,47.79,47.58,47.58,84000.0
2013-08-30 09:30:00,47.43,47.74,47.38,47.47,17800.0,47.43,47.74,47.38,47.47,17800.0
2013-08-30 10:00:00,47.47,47.47,47.25,47.38,19800.0,47.47,47.47,47.25,47.38,19800.0
2013-08-30 10:30:00,47.38,47.38,47.2,47.22,12000.0,47.38,47.38,47.2,47.22,12000.0
2013-08-30 11:00:00,47.2,47.2,47.08,47.08,14400.0,47.2,47.2,47.08,47.08,14400.0
2013-08-30 11:30:00,47.12,47.17,47.06,47.1,12600.0,47.12,47.17,47.06,47.1,12600.0
2013-08-30 12:00:00,47.1,47.15,47.09,47.12,8200.0,47.1,47.15,47.09,47.12,8200.0
2013-08-30 12:30:00,47.12,47.12,47.05,47.07,10600.0,47.12,47.12,47.05,47.07,10600.0
2013-08-30 13:00:00,47.09,47.1,46.89,47.04,21600.0,47.09,47.1,46.89,47.04,21600.0
2013-08-30 13:30:00,47.04,47.1,46.97,47.07,18800.0,47.04,47.1,46.97,47.07,18800.0
2013-08-30 14:00:00,47.08,47.13,47.02,47.02,17600.0,47.08,47.13,47.02,47.02,17600.0
2013-08-30 14:30:00,47.02,47.08,46.94,46.98,75200.0,47.02,47.08,46.94,46.98,75200.0
2013-08-30 15:00:00,46.98,47.04,46.95,47.02,37000.0,46.98,47.04,46.95,47.02,37000.0
2013-08-30 15:30:00,47.02,47.02,46.85,46.91,88800.0,47.02,47.02,46.85,46.91,88800.0
2013-09-03 09:30:00,47.13,47.45,46.93,47.01,36400.0,47.13,47.45,46.93,47.01,36400.0
2013-09-03 10:00:00,47.02,47.07,46.6,46.64,41400.0,47.02,47.07,46.6,46.64,41400.0
2013-09-03 10:30:00,46.65,47.19,46.6,47.19,55000.0,46.65,47.19,46.6,47.19,55000.0
2013-09-03 11:00:00,47.21,47.27,46.52,46.62,54600.0,47.21,47.27,46.52,46.62,54600.0
2013-09-03 11:30:00,46.62,46.74,46.49,46.73,29800.0,46.62,46.74,46.49,46.73,29800.0
2013-09-03 12:00:00,46.68,46.68,46.45,46.62,33600.0,46.68,46.68,46.45,46.62,33600.0
2013-09-03 12:30:00,46.65,46.66,46.4,46.41,37800.0,46.65,46.66,46.4,46.41,37800.0
2013-09-03 13:00:00,46.31,46.54,46.31,46.46,66800.0,46.31,46.54,46.31,46.46,66800.0
2013-09-03 13:30:00,46.49,46.51,46.23,46.23,29000.0,46.49,46.51,46.23,46.23,29000.0
2013-09-03 14:00:00,46.24,46.38,46.13,46.18,33600.0,46.24,46.38,46.13,46.18,33600.0
2013-09-03 14:30:00,46.22,46.46,46.05,46.46,50200.0,46.22,46.46,46.05,46.46,50200.0
2013-09-03 15:00:00,46.46,46.67,46.43,46.47,43000.0,46.46,46.67,46.43,46.47,43000.0
2013-09-03 15:30:00,46.49,46.74,46.44,46.52,156200.0,46.49,46.74,46.44,46.52,156200.0
2013-09-04 09:30:00,46.55,46.93,46.42,46.54,32600.0,46.55,46.93,46.42,46.54,32600.0
2013-09-04 10:00:00,46.6,46.95,46.59,46.95,12000.0,46.6,46.95,46.59,46.95,12000.0
2013-09-04 10:30:00,46.95,47.14,46.94,47.12,29800.0,46.95,47.14,46.94,47.12,29800.0
2013-09-04 11:00:00,47.12,47.26,47.1,47.1,21400.0,47.12,47.26,47.1,47.1,21400.0
2013-09-04 11:30:00,47.13,47.18,47.12,47.17,12600.0,47.13,47.18,47.12,47.17,12600.0
2013-09-04 12:00:00,47.18,47.3,47.18,47.3,27200.0,47.18,47.3,47.18,47.3,27200.0
2013-09-04 12:30:00,47.29,47.35,47.27,47.31,27000.0,47.29,47.35,47.27,47.31,27000.0
2013-09-04 13:00:00,47.32,47.43,47.31,47.4,24200.0,47.32,47.43,47.31,47.4,24200.0
2013-09-04 13:30:00,47.4,47.52,47.35,47.49,53000.0,47.4,47.52,47.35,47.49,53000.0
2013-09-04 14:00:00,47.47,47.66,47.46,47.6,63600.0,47.47,47.66,47.46,47.6,63600.0
2013-09-04 14:30:00,47.6,47.81,47.55,47.63,50400.0,47.6,47.81,47.55,47.63,50400.0
2013-09-04 15:00:00,47.63,47.72,47.5,47.59,70200.0,47.63,47.72,47.5,47.59,70200.0
2013-09-04 15:30:00,47.59,47.77,47.47,47.67,159400.0,47.59,47.77,47.47,47.67,159400.0
2013-09-05 09:30:00,47.0,47.73,47.0,47.73,6600.0,47.0,47.73,47.0,47.73,6600.0
2013-09-05 10:00:00,47.74,47.77,47.66,47.69,11000.0,47.74,47.77,47.66,47.69,11000.0
2013-09-05 10:30:00,47.67,47.67,47.28,47.47,16600.0,47.67,47.67,47.28,47.47,16600.0
2013-09-05 11:00:00,47.52,47.74,47.51,47.68,17000.0,47.52,47.74,47.51,47.68,17000.0
2013-09-05 11:30:00,47.73,47.84,47.71,47.77,20400.0,47.73,47.84,47.71,47.77,20400.0
2013-09-05 12:00:00,47.79,47.83,47.65,47.67,10000.0,47.79,47.83,47.65,47.67,10000.0
2013-09-05 12:30:00,47.67,47.75,47.63,47.69,9800.0,47.67,47.75,47.63,47.69,9800.0
2013-09-05 13:00:00,47.72,47.75,47.67,47.75,13200.0,47.72,47.75,47.67,47.75,13200.0
2013-09-05 13:30:00,47.74,47.79,47.66,47.66,14800.0,47.74,47.79,47.66,47.66,14800.0
2013-09-05 14:00:00,47.67,47.77,47.67,47.74,17400.0,47.67,47.77,47.67,47.74,17400.0
2013-09-05 14:30:00,47.74,47.85,47.7,47.84,23400.0,47.74,47.85,47.7,47.84,23400.0
2013-09-05 15:00:00,47.84,47.86,47.74,47.74,36000.0,47.84,47.86,47.74,47.74,36000.0
2013-09-05 15:30:00,47.76,47.82,47.62,47.63,105200.0,47.76,47.82,47.62,47.63,105200.0
2013-09-06 09:30:00,47.81,47.87,47.36,47.39,11400.0,47.81,47.87,47.36,47.39,11400.0
2013-09-06 10:00:00,47.38,47.77,47.24,47.66,35400.0,47.38,47.77,47.24,47.66,35400.0
2013-09-06 10:30:00,47.63,48.13,47.63,48.02,16200.0,47.63,48.13,47.63,48.02,16200.0
2013-09-06 11:00:00,48.12,48.13,47.89,47.98,17600.0,48.12,48.13,47.89,47.98,17600.0
2013-09-06 11:30:00,47.98,48.02,47.94,47.94,3800.0,47.98,48.02,47.94,47.94,3800.0
2013-09-06 12:00:00,47.94,48.09,47.93,48.01,24000.0,47.94,48.09,47.93,48.01,24000.0
2013-09-06 12:30:00,47.95,47.96,47.72,47.93,13800.0,47.95,47.96,47.72,47.93,13800.0
2013-09-06 13:00:00,47.96,47.99,47.87,47.91,7200.0,47.96,47.99,47.87,47.91,7200.0
2013-09-06 13:30:00,47.85,47.92,47.79,47.85,15800.0,47.85,47.92,47.79,47.85,15800.0
2013-09-06 14:00:00,47.85,47.85,47.74,47.77,10000.0,47.85,47.85,47.74,47.77,10000.0
2013-09-06 14:30:00,47.77,47.84,47.73,47.77,26000.0,47.77,47.84,47.73,47.77,26000.0
2013-09-06 15:00:00,47.8,47.8,47.63,47.74,38400.0,47.8,47.8,47.63,47.74,38400.0
2013-09-06 15:30:00,47.74,47.81,47.6,47.7,65400.0,47.74,47.81,47.6,47.7,65400.0
2013-09-09 09:30:00,47.88,48.02,47.68,48.02,6000.0,47.88,48.02,47.68,48.02,6000.0
2013-09-09 10:00:00,48.1,48.19,48.04,48.05,9600.0,48.1,48.19,48.04,48.05,9600.0
2013-09-09 10:30:00,48.05,48.1,48.01,48.04,8400.0,48.05,48.1,48.01,48.04,8400.0
2013-09-09 11:00:00,48.04,48.19,47.93,48.02,15400.0,48.04,48.19,47.93,48.02,15400.0
2013-09-09 11:30:00,48.02,48.05,47.95,48.02,5000.0,48.02,48.05,47.95,48.02,5000.0
2013-09-09 12:00:00,48.03,48.16,47.97,48.04,8400.0,48.03,48.16,47.97,48.04,8400.0
2013-09-09 12:30:00,48.04,48.05,47.87,47.93,23400.0,48.04,48.05,47.87,47.93,23400.0
2013-09-09 13:00:00,47.99,48.01,47.95,47.95,5400.0,47.99,48.01,47.95,47.95,5400.0
2013-09-09 13:30:00,47.94,47.97,47.86,47.96,15000.0,47.94,47.97,47.86,47.96,15000.0
2013-09-09 14:00:00,47.99,48.22,47.93,48.19,45000.0,47.99,48.22,47.93,48.19,45000.0
2013-09-09 14:30:00,48.19,48.3,48.19,48.2,36800.0,48.19,48.3,48.19,48.2,36800.0
2013-09-09 15:00:00,48.2,48.33,48.08,48.24,59000.0,48.2,48.33,48.08,48.24,59000.0
2013-09-09 15:30:00,48.24,48.29,48.19,48.22,110600.0,48.24,48.29,48.19,48.22,110600.0
2013-09-10 09:30:00,48.31,48.59,48.3,48.59,7600.0,48.31,48.59,48.3,48.59,7600.0
2013-09-10 10:00:00,48.58,48.65,48.32,48.36,10600.0,48.58,48.65,48.32,48.36,10600.0
2013-09-10 10:30:00,48.48,48.57,48.37,48.46,19800.0,48.48,48.57,48.37,48.46,19800.0
2013-09-10 11:00:00,48.4,48.51,48.37,48.41,18800.0,48.4,48.51,48.37,48.41,18800.0
2013-09-10 11:30:00,48.41,48.41,48.24,48.4,14200.0,48.41,48.41,48.24,48.4,14200.0
2013-09-10 12:00:00,48.4,48.49,48.38,48.45,11000.0,48.4,48.49,48.38,48.45,11000.0
2013-09-10 12:30:00,48.45,48.49,48.34,48.4,13600.0,48.45,48.49,48.34,48.4,13600.0
2013-09-10 13:00:00,48.4,48.4,48.33,48.33,19800.0,48.4,48.4,48.33,48.33,19800.0
2013-09-10 13:30:00,48.35,48.35,48.29,48.32,14000.0,48.35,48.35,48.29,48.32,14000.0
2013-09-10 14:00:00,48.32,48.35,48.27,48.3,35400.0,48.32,48.35,48.27,48.3,35400.0
2013-09-10 14:30:00,48.35,48.38,48.3,48.34,54000.0,48.35,48.38,48.3,48.34,54000.0
2013-09-10 15:00:00,48.34,48.34,48.31,48.32,44600.0,48.34,48.34,48.31,48.32,44600.0
2013-09-10 15:30:00,48.32,48.61,48.32,48.6,132000.0,48.32,48.61,48.32,48.6,132000.0
2013-09-11 09:30:00,48.4,48.52,48.4,48.43,23600.0,48.4,48.52,48.4,48.43,23600.0
2013-09-11 10:00:00,48.45,48.55,48.32,48.35,27600.0,48.45,48.55,48.32,48.35,27600.0
2013-09-11 10:30:00,48.32,48.38,48.23,48.23,11200.0,48.32,48.38,48.23,48.23,11200.0
2013-09-11 11:00:00,48.24,48.42,48.16,48.36,32400.0,48.24,48.42,48.16,48.36,32400.0
2013-09-11 11:30:00,48.41,48.59,48.4,48.42,25600.0,48.41,48.59,48.4,48.42,25600.0
2013-09-11 12:00:00,48.43,48.61,48.37,48.61,25000.0,48.43,48.61,48.37,48.61,25000.0
2013-09-11 12:30:00,48.63,48.63,48.51,48.56,16400.0,48.63,48.63,48.51,48.56,16400.0
2013-09-11 13:00:00,48.57,48.58,48.52,48.52,12800.0,48.57,48.58,48.52,48.52,12800.0
2013-09-11 13:30:00,48.52,48.54,48.45,48.49,14600.0,48.52,48.54,48.45,48.49,14600.0
2013-09-11 14:00:00,48.49,48.52,48.44,48.52,14800.0,48.49,48.52,48.44,48.52,14800.0
2013-09-11 14:30:00,48.53,48.55,48.35,48.42,32600.0,48.53,48.55,48.35,48.42,32600.0
2013-09-11 15:00:00,48.45,48.55,48.42,48.52,24800.0,48.45,48.55,48.42,48.52,24800.0
2013-09-11 15:30:00,48.52,48.66,48.5,48.62,38000.0,48.52,48.66,48.5,48.62,38000.0
2013-09-12 09:30:00,48.6,49.0,48.31,48.35,25000.0,48.6,49.0,48.31,48.35,25000.0
2013-09-12 10:00:00,48.36,48.36,48.25,48.26,7600.0,48.36,48.36,48.25,48.26,7600.0
2013-09-12 10:30:00,48.3,48.37,48.27,48.27,10000.0,48.3,48.37,48.27,48.27,10000.0
2013-09-12 11:00:00,48.27,48.37,48.27,48.37,17200.0,48.27,48.37,48.27,48.37,17200.0
2013-09-12 11:30:00,48.37,48.37,48.22,48.26,8800.0,48.37,48.37,48.22,48.26,8800.0
2013-09-12 12:00:00,48.26,48.26,48.1,48.13,14800.0,48.26,48.26,48.1,48.13,14800.0
2013-09-12 12:30:00,48.13,48.24,48.13,48.24,11400.0,48.13,48.24,48.13,48.24,11400.0
2013-09-12 13:00:00,48.24,48.3,48.19,48.19,13200.0,48.24,48.3,48.19,48.19,13200.0
2013-09-12 13:30:00,48.2,48.27,48.18,48.27,10200.0,48.2,48.27,48.18,48.27,10200.0
2013-09-12 14:00:00,48.28,48.33,48.26,48.27,16200.0,48.28,48.33,48.26,48.27,16200.0
2013-09-12 14:30:00,48.27,48.32,48.24,48.31,13800.0,48.27,48.32,48.24,48.31,13800.0
2013-09-12 15:00:00,48.35,48.35,48.19,48.24,23800.0,48.35,48.35,48.19,48.24,23800.0
2013-09-12 15:30:00,48.27,48.33,48.1,48.15,64800.0,48.27,48.33,48.1,48.15,64800.0
2013-09-13 09:30:00,48.18,48.58,48.18,48.49,24400.0,48.18,48.58,48.18,48.49,24400.0
2013-09-13 10:00:00,48.5,48.52,48.06,48.07,15400.0,48.5,48.52,48.06,48.07,15400.0
2013-09-13 10:30:00,48.07,48.13,47.93,47.99,23400.0,48.07,48.13,47.93,47.99,23400.0
2013-09-13 11:00:00,47.96,48.16,47.94,48.02,69200.0,47.96,48.16,47.94,48.02,69200.0
2013-09-13 11:30:00,48.07,48.24,47.96,48.24,47000.0,48.07,48.24,47.96,48.24,47000.0
2013-09-13 12:00:00,48.24,48.36,48.18,48.35,32200.0,48.24,48.36,48.18,48.35,32200.0
2013-09-13 12:30:00,48.4,48.4,48.25,48.32,13000.0,48.4,48.4,48.25,48.32,13000.0
2013-09-13 13:00:00,48.3,48.38,48.23,48.37,22000.0,48.3,48.38,48.23,48.37,22000.0
2013-09-13 13:30:00,48.36,48.38,48.23,48.34,18600.0,48.36,48.38,48.23,48.34,18600.0
2013-09-13 14:00:00,48.38,48.41,48.3,48.41,11600.0,48.38,48.41,48.3,48.41,11600.0
2013-09-13 14:30:00,48.42,48.43,48.28,48.38,45400.0,48.42,48.43,48.28,48.38,45400.0
2013-09-13 15:00:00,48.41,48.49,48.27,48.48,23800.0,48.41,48.49,48.27,48.48,23800.0
2013-09-13 15:30:00,48.47,48.53,48.22,48.37,73200.0,48.47,48.53,48.22,48.37,73200.0
2013-09-16 09:30:00,48.55,48.78,48.55,48.63,44600.0,48.55,48.78,48.55,48.63,44600.0
2013-09-16 10:00:00,48.6,48.63,48.55,48.62,14200.0,48.6,48.63,48.55,48.62,14200.0
2013-09-16 10:30:00,48.61,48.66,48.54,48.65,14200.0,48.61,48.66,48.54,48.65,14200.0
2013-09-16 11:00:00,48.62,48.66,48.58,48.6,18600.0,48.62,48.66,48.58,48.6,18600.0
2013-09-16 11:30:00,48.59,48.63,48.56,48.59,9000.0,48.59,48.63,48.56,48.59,9000.0
2013-09-16 12:00:00,48.58,48.65,48.58,48.62,13400.0,48.58,48.65,48.58,48.62,13400.0
2013-09-16 12:30:00,48.6,48.64,48.59,48.6,10800.0,48.6,48.64,48.59,48.6,10800.0
2013-09-16 13:00:00,48.6,48.6,48.49,48.55,17800.0,48.6,48.6,48.49,48.55,17800.0
2013-09-16 13:30:00,48.49,48.49,48.31,48.47,18200.0,48.49,48.49,48.31,48.47,18200.0
2013-09-16 14:00:00,48.45,48.52,48.4,48.47,22200.0,48.45,48.52,48.4,48.47,22200.0
2013-09-16 14:30:00,48.44,48.5,48.42,48.48,18800.0,48.44,48.5,48.42,48.48,18800.0
2013-09-16 15:00:00,48.49,48.52,48.47,48.47,38800.0,48.49,48.52,48.47,48.47,38800.0
2013-09-16 15:30:00,48.46,48.55,48.43,48.49,70200.0,48.46,48.55,48.43,48.49,70200.0
2013-09-17 09:30:00,48.6,48.91,48.33,48.79,22400.0,48.6,48.91,48.33,48.79,22400.0
2013-09-17 10:00:00,48.83,49.13,48.78,49.13,26600.0,48.83,49.13,48.78,49.13,26600.0
2013-09-17 10:30:00,49.09,49.16,49.06,49.15,10600.0,49.09,49.16,49.06,49.15,10600.0
2013-09-17 11:00:00,49.15,49.17,49.04,49.09,25000.0,49.15,49.17,49.04,49.09,25000.0
2013-09-17 11:30:00,49.05,49.12,49.01,49.12,6800.0,49.05,49.12,49.01,49.12,6800.0
2013-09-17 12:00:00,49.06,49.1,49.02,49.06,8800.0,49.06,49.1,49.02,49.06,8800.0
2013-09-17 12:30:00,49.06,49.06,48.92,48.97,17800.0,49.06,49.06,48.92,48.97,17800.0
2013-09-17 13:00:00,48.96,49.0,48.88,48.95,25600.0,48.96,49.0,48.88,48.95,25600.0
2013-09-17 13:30:00,48.93,49.01,48.87,48.99,14000.0,48.93,49.01,48.87,48.99,14000.0
2013-09-17 14:00:00,49.01,49.15,49.01,49.1,14400.0,49.01,49.15,49.01,49.1,14400.0
2013-09-17 14:30:00,49.11,49.14,49.01,49.02,6800.0,49.11,49.14,49.01,49.02,6800.0
2013-09-17 15:00:00,49.02,49.09,49.0,49.02,11200.0,49.02,49.09,49.0,49.02,11200.0
2013-09-17 15:30:00,49.0,49.05,48.88,49.04,55000.0,49.0,49.05,48.88,49.04,55000.0
2013-09-18 09:30:00,49.02,49.02,48.67,48.71,30000.0,49.02,49.02,48.67,48.71,30000.0
2013-09-18 10:00:00,48.67,48.71,48.46,48.49,11800.0,48.67,48.71,48.46,48.49,11800.0
2013-09-18 10:30:00,48.49,48.59,48.41,48.52,29000.0,48.49,48.59,48.41,48.52,29000.0
2013-09-18 11:00:00,48.52,48.54,48.47,48.5,12600.0,48.52,48.54,48.47,48.5,12600.0
2013-09-18 11:30:00,48.52,48.55,48.44,48.47,9200.0,48.52,48.55,48.44,48.47,9200.0
2013-09-18 12:00:00,48.49,48.55,48.44,48.49,8800.0,48.49,48.55,48.44,48.49,8800.0
2013-09-18 12:30:00,48.52,48.57,48.49,48.51,6400.0,48.52,48.57,48.49,48.51,6400.0
2013-09-18 13:00:00,48.51,48.58,48.51,48.56,6200.0,48.51,48.58,48.51,48.56,6200.0
2013-09-18 13:30:00,48.55,48.63,48.54,48.63,14200.0,48.55,48.63,48.54,48.63,14200.0
2013-09-18 14:00:00,48.65,49.38,48.65,48.96,37200.0,48.65,49.38,48.65,48.96,37200.0
2013-09-18 14:30:00,49.0,49.37,48.97,49.37,52800.0,49.0,49.37,48.97,49.37,52800.0
2013-09-18 15:00:00,49.37,49.37,49.19,49.19,26200.0,49.37,49.37,49.19,49.19,26200.0
2013-09-18 15:30:00,49.21,49.29,49.13,49.19,50400.0,49.21,49.29,49.13,49.19,50400.0
2013-09-19 09:30:00,49.27,49.46,48.98,49.26,13200.0,49.27,49.46,48.98,49.26,13200.0
2013-09-19 10:00:00,49.27,49.37,49.27,49.37,6400.0,49.27,49.37,49.27,49.37,6400.0
2013-09-19 10:30:00,49.35,49.4,49.27,49.34,6400.0,49.35,49.4,49.27,49.34,6400.0
2013-09-19 11:00:00,49.34,49.34,49.13,49.13,9200.0,49.34,49.34,49.13,49.13,9200.0
2013-09-19 11:30:00,49.18,49.18,49.07,49.1,21000.0,49.18,49.18,49.07,49.1,21000.0
2013-09-19 12:00:00,49.09,49.1,48.95,49.01,8200.0,49.09,49.1,48.95,49.01,8200.0
2013-09-19 12:30:00,49.01,49.01,48.82,48.82,6000.0,49.01,49.01,48.82,48.82,6000.0
2013-09-19 13:00:00,48.82,48.98,48.82,48.91,14200.0,48.82,48.98,48.82,48.91,14200.0
2013-09-19 13:30:00,48.91,49.02,48.88,48.98,21000.0,48.91,49.02,48.88,48.98,21000.0
2013-09-19 14:00:00,48.95,49.13,48.95,49.08,23400.0,48.95,49.13,48.95,49.08,23400.0
2013-09-19 14:30:00,49.09,49.14,49.0,49.04,13200.0,49.09,49.14,49.0,49.04,13200.0
2013-09-19 15:00:00,49.06,49.16,49.03,49.1,23200.0,49.06,49.16,49.03,49.1,23200.0
2013-09-19 15:30:00,49.1,49.21,49.01,49.07,51800.0,49.1,49.21,49.01,49.07,51800.0
2013-09-20 09:30:00,49.13,49.48,48.81,48.94,123400.0,49.13,49.48,48.81,48.94,123400.0
2013-09-20 10:00:00,48.94,49.07,48.85,48.96,10600.0,48.94,49.07,48.85,48.96,10600.0
2013-09-20 10:30:00,48.99,49.15,48.97,49.12,8600.0,48.99,49.15,48.97,49.12,8600.0
2013-09-20 11:00:00,49.12,49.22,49.07,49.22,9400.0,49.12,49.22,49.07,49.22,9400.0
2013-09-20 11:30:00,49.19,49.24,49.16,49.19,9800.0,49.19,49.24,49.16,49.19,9800.0
2013-09-20 12:00:00,49.17,49.37,49.17,49.37,16400.0,49.17,49.37,49.17,49.37,16400.0
2013-09-20 12:30:00,49.32,49.47,49.32,49.42,12400.0,49.32,49.47,49.32,49.42,12400.0
2013-09-20 13:00:00,49.42,49.47,49.21,49.25,19200.0,49.42,49.47,49.21,49.25,19200.0
2013-09-20 13:30:00,49.24,49.38,49.14,49.18,33200.0,49.24,49.38,49.14,49.18,33200.0
2013-09-20 14:00:00,49.17,49.17,49.02,49.02,21000.0,49.17,49.17,49.02,49.02,21000.0
2013-09-20 14:30:00,49.05,49.11,49.01,49.07,47400.0,49.05,49.11,49.01,49.07,47400.0
2013-09-20 15:00:00,49.09,49.18,49.04,49.11,41400.0,49.09,49.18,49.04,49.11,41400.0
2013-09-20 15:30:00,49.11,49.35,49.09,49.23,78800.0,49.11,49.35,49.09,49.23,78800.0
2013-09-23 09:30:00,49.02,49.37,48.96,49.17,12000.0,49.02,49.37,48.96,49.17,12000.0
2013-09-23 10:00:00,49.15,49.44,49.15,49.41,29000.0,49.15,49.44,49.15,49.41,29000.0
2013-09-23 10:30:00,49.43,49.43,49.2,49.2,26000.0,49.43,49.43,49.2,49.2,26000.0
2013-09-23 11:00:00,49.24,49.24,49.12,49.17,20400.0,49.24,49.24,49.12,49.17,20400.0
2013-09-23 11:30:00,49.15,49.31,49.15,49.22,22800.0,49.15,49.31,49.15,49.22,22800.0
2013-09-23 12:00:00,49.25,49.38,49.25,49.37,11200.0,49.25,49.38,49.25,49.37,11200.0
2013-09-23 12:30:00,49.35,49.5,49.35,49.5,15200.0,49.35,49.5,49.35,49.5,15200.0
2013-09-23 13:00:00,49.46,49.65,49.44,49.62,55400.0,49.46,49.65,49.44,49.62,55400.0
2013-09-23 13:30:00,49.57,49.65,49.56,49.63,19600.0,49.57,49.65,49.56,49.63,19600.0
2013-09-23 14:00:00,49.63,49.65,49.56,49.56,16600.0,49.63,49.65,49.56,49.56,16600.0
2013-09-23 14:30:00,49.59,49.64,49.57,49.64,19200.0,49.59,49.64,49.57,49.64,19200.0
2013-09-23 15:00:00,49.64,49.77,49.61,49.74,97800.0,49.64,49.77,49.61,49.74,97800.0
2013-09-23 15:30:00,49.74,49.75,49.49,49.57,157200.0,49.74,49.75,49.49,49.57,157200.0
2013-09-24 09:30:00,49.71,49.72,49.49,49.55,18800.0,49.71,49.72,49.49,49.55,18800.0
2013-09-24 10:00:00,49.6,49.6,49.45,49.54,54800.0,49.6,49.6,49.45,49.54,54800.0
2013-09-24 10:30:00,49.55,49.6,49.49,49.55,22600.0,49.55,49.6,49.49,49.55,22600.0
2013-09-24 11:00:00,49.55,49.58,49.48,49.48,40400.0,49.55,49.58,49.48,49.48,40400.0
2013-09-24 11:30:00,49.48,49.54,49.25,49.4,43200.0,49.48,49.54,49.25,49.4,43200.0
2013-09-24 12:00:00,49.4,49.44,49.33,49.4,29400.0,49.4,49.44,49.33,49.4,29400.0
2013-09-24 12:30:00,49.43,49.43,49.3,49.31,23000.0,49.43,49.43,49.3,49.31,23000.0
2013-09-24 13:00:00,49.31,49.31,49.19,49.2,38800.0,49.31,49.31,49.19,49.2,38800.0
2013-09-24 13:30:00,49.2,49.38,49.2,49.38,30000.0,49.2,49.38,49.2,49.38,30000.0
2013-09-24 14:00:00,49.35,49.38,49.26,49.3,23400.0,49.35,49.38,49.26,49.3,23400.0
2013-09-24 14:30:00,49.31,49.41,49.29,49.29,29200.0,49.31,49.41,49.29,49.29,29200.0
2013-09-24 15:00:00,49.31,49.32,49.13,49.16,46600.0,49.31,49.32,49.13,49.16,46600.0
2013-09-24 15:30:00,49.15,49.16,48.97,49.01,95000.0,49.15,49.16,48.97,49.01,95000.0
2013-09-25 09:30:00,48.93,49.01,48.74,49.01,9600.0,48.93,49.01,48.74,49.01,9600.0
2013-09-25 10:00:00,49.01,49.08,48.82,48.83,123600.0,49.01,49.08,48.82,48.83,123600.0
2013-09-25 10:30:00,48.83,48.99,48.73,48.97,26000.0,48.83,48.99,48.73,48.97,26000.0
2013-09-25 11:00:00,49.04,49.12,48.92,49.01,63600.0,49.04,49.12,48.92,49.01,63600.0
2013-09-25 11:30:00,48.98,49.05,48.93,48.95,18400.0,48.98,49.05,48.93,48.95,18400.0
2013-09-25 12:00:00,48.95,49.04,48.88,48.93,14200.0,48.95,49.04,48.88,48.93,14200.0
2013-09-25 12:30:00,48.9,49.08,48.89,49.04,48800.0,48.9,49.08,48.89,49.04,48800.0
2013-09-25 13:00:00,49.0,49.04,48.95,48.99,24000.0,49.0,49.04,48.95,48.99,24000.0
2013-09-25 13:30:00,49.01,49.01,48.86,48.93,30000.0,49.01,49.01,48.86,48.93,30000.0
2013-09-25 14:00:00,48.97,49.05,48.91,48.98,25200.0,48.97,49.05,48.91,48.98,25200.0
2013-09-25 14:30:00,48.97,49.01,48.87,48.87,35600.0,48.97,49.01,48.87,48.87,35600.0
2013-09-25 15:00:00,48.88,48.99,48.88,48.96,29400.0,48.88,48.99,48.88,48.96,29400.0
2013-09-25 15:30:00,48.95,49.06,48.84,48.84,52200.0,48.95,49.06,48.84,48.84,52200.0
2013-09-26 09:30:00,48.97,49.2,48.92,49.06,7000.0,48.97,49.2,48.92,49.06,7000.0
2013-09-26 10:00:00,49.05,49.1,48.98,49.1,5600.0,49.05,49.1,48.98,49.1,5600.0
2013-09-26 10:30:00,49.01,49.08,48.83,48.95,16800.0,49.01,49.08,48.83,48.95,16800.0
2013-09-26 11:00:00,48.97,49.1,48.83,48.87,8400.0,48.97,49.1,48.83,48.87,8400.0
2013-09-26 11:30:00,48.98,48.99,48.83,48.98,3200.0,48.98,48.99,48.83,48.98,3200.0
2013-09-26 12:00:00,48.94,49.01,48.88,48.96,9000.0,48.94,49.01,48.88,48.96,9000.0
2013-09-26 12:30:00,49.01,49.1,48.97,49.08,13400.0,49.01,49.1,48.97,49.08,13400.0
2013-09-26 13:00:00,49.07,49.19,49.0,49.11,9400.0,49.07,49.19,49.0,49.11,9400.0
2013-09-26 13:30:00,49.1,49.1,48.84,48.91,76800.0,49.1,49.1,48.84,48.91,76800.0
2013-09-26 14:00:00,48.88,49.06,48.85,49.06,9600.0,48.88,49.06,48.85,49.06,9600.0
2013-09-26 14:30:00,49.06,49.09,48.99,48.99,7200.0,49.06,49.09,48.99,48.99,7200.0
2013-09-26 15:00:00,49.01,49.06,48.99,49.02,6000.0,49.01,49.06,48.99,49.02,6000.0
2013-09-26 15:30:00,49.04,49.17,48.96,49.16,43200.0,49.04,49.17,48.96,49.16,43200.0
2013-09-27 09:30:00,48.84,49.14,48.64,48.66,15200.0,48.84,49.14,48.64,48.66,15200.0
2013-09-27 10:00:00,48.76,48.96,48.69,48.85,13600.0,48.76,48.96,48.69,48.85,13600.0
2013-09-27 10:30:00,48.92,48.99,48.88,48.94,16200.0,48.92,48.99,48.88,48.94,16200.0
2013-09-27 11:00:00,48.92,48.92,48.77,48.84,13600.0,48.92,48.92,48.77,48.84,13600.0
2013-09-27 11:30:00,48.88,49.12,48.88,49.0,13200.0,48.88,49.12,48.88,49.0,13200.0
2013-09-27 12:00:00,48.96,49.29,48.96,49.24,19200.0,48.96,49.29,48.96,49.24,19200.0
2013-09-27 12:30:00,49.24,49.33,49.15,49.22,17000.0,49.24,49.33,49.15,49.22,17000.0
2013-09-27 13:00:00,49.19,49.26,49.13,49.16,18000.0,49.19,49.26,49.13,49.16,18000.0
2013-09-27 13:30:00,49.16,49.16,49.07,49.12,11200.0,49.16,49.16,49.07,49.12,11200.0
2013-09-27 14:00:00,49.17,49.22,49.08,49.13,18600.0,49.17,49.22,49.08,49.13,18600.0
2013-09-27 14:30:00,49.13,49.19,49.09,49.15,20200.0,49.13,49.19,49.09,49.15,20200.0
2013-09-27 15:00:00,49.16,49.26,49.15,49.23,25000.0,49.16,49.26,49.15,49.23,25000.0
2013-09-27 15:30:00,49.24,49.4,49.23,49.27,63800.0,49.24,49.4,49.23,49.27,63800.0
2013-09-30 09:30:00,48.98,49.33,48.4,49.05,34600.0,48.98,49.33,48.4,49.05,34600.0
2013-09-30 10:00:00,49.12,49.5,49.1,49.41,37800.0,49.12,49.5,49.1,49.41,37800.0
2013-09-30 10:30:00,49.4,49.65,49.4,49.64,13200.0,49.4,49.65,49.4,49.64,13200.0
2013-09-30 11:00:00,49.64,49.74,49.54,49.64,9000.0,49.64,49.74,49.54,49.64,9000.0
2013-09-30 11:30:00,49.6,49.73,49.58,49.7,41200.0,49.6,49.73,49.58,49.7,41200.0
2013-09-30 12:00:00,49.7,49.7,49.6,49.7,22000.0,49.7,49.7,49.6,49.7,22000.0
2013-09-30 12:30:00,49.7,49.81,49.69,49.72,85800.0,49.7,49.81,49.69,49.72,85800.0
2013-09-30 13:00:00,49.75,49.77,49.64,49.73,15800.0,49.75,49.77,49.64,49.73,15800.0
2013-09-30 13:30:00,49.75,49.85,49.73,49.8,33000.0,49.75,49.85,49.73,49.8,33000.0
2013-09-30 14:00:00,49.8,50.15,49.73,50.02,92600.0,49.8,50.15,49.73,50.02,92600.0
2013-09-30 14:30:00,50.01,50.13,49.9,50.1,79400.0,50.01,50.13,49.9,50.1,79400.0
2013-09-30 15:00:00,50.13,50.18,49.85,49.96,94600.0,50.13,50.18,49.85,49.96,94600.0
2013-09-30 15:30:00,49.97,50.02,49.82,49.82,257600.0,49.97,50.02,49.82,49.82,257600.0
2013-10-01 09:30:00,49.84,50.49,49.57,50.35,75400.0,49.84,50.49,49.57,50.35,75400.0
2013-10-01 10:00:00,50.31,50.99,50.29,50.95,71000.0,50.31,50.99,50.29,50.95,71000.0
2013-10-01 10:30:00,50.96,51.19,50.77,50.77,78400.0,50.96,51.19,50.77,50.77,78400.0
2013-10-01 11:00:00,50.85,51.41,50.85,51.2,72400.0,50.85,51.41,50.85,51.2,72400.0
2013-10-01 11:30:00,51.13,51.37,51.1,51.11,46600.0,51.13,51.37,51.1,51.11,46600.0
2013-10-01 12:00:00,51.13,51.3,51.02,51.26,36200.0,51.13,51.3,51.02,51.26,36200.0
2013-10-01 12:30:00,51.23,51.24,50.97,51.05,67600.0,51.23,51.24,50.97,51.05,67600.0
2013-10-01 13:00:00,51.06,51.27,50.97,51.03,80000.0,51.06,51.27,50.97,51.03,80000.0
2013-10-01 13:30:00,51.07,51.2,50.94,50.99,83000.0,51.07,51.2,50.94,50.99,83000.0
2013-10-01 14:00:00,50.99,51.05,50.84,51.0,64000.0,50.99,51.05,50.84,51.0,64000.0
2013-10-01 14:30:00,51.04,51.27,50.99,51.22,81000.0,51.04,51.27,50.99,51.22,81000.0
2013-10-01 15:00:00,51.24,51.37,51.19,51.32,93400.0,51.24,51.37,51.19,51.32,93400.0
2013-10-01 15:30:00,51.32,51.41,51.22,51.37,179000.0,51.32,51.41,51.22,51.37,179000.0
2013-10-02 09:30:00,50.9,51.24,50.54,51.11,39800.0,50.9,51.24,50.54,51.11,39800.0
2013-10-02 10:00:00,51.18,51.23,50.88,51.13,46200.0,51.18,51.23,50.88,51.13,46200.0
2013-10-02 10:30:00,51.12,51.43,51.1,51.24,116200.0,51.12,51.43,51.1,51.24,116200.0
2013-10-02 11:00:00,51.27,51.34,51.12,51.23,37600.0,51.27,51.34,51.12,51.23,37600.0
2013-10-02 11:30:00,51.23,51.31,51.07,51.21,24200.0,51.23,51.31,51.07,51.21,24200.0
2013-10-02 12:00:00,51.21,51.35,51.17,51.17,47000.0,51.21,51.35,51.17,51.17,47000.0
2013-10-02 12:30:00,51.23,51.34,51.18,51.23,46800.0,51.23,51.34,51.18,51.23,46800.0
2013-10-02 13:00:00,51.23,51.3,51.19,51.28,40400.0,51.23,51.3,51.19,51.28,40400.0
2013-10-02 13:30:00,51.29,51.65,51.28,51.64,51400.0,51.29,51.65,51.28,51.64,51400.0
2013-10-02 14:00:00,51.66,51.74,51.56,51.73,88200.0,51.66,51.74,51.56,51.73,88200.0
2013-10-02 14:30:00,51.74,51.76,51.51,51.58,78200.0,51.74,51.76,51.51,51.58,78200.0
2013-10-02 15:00:00,51.58,51.58,51.34,51.4,134200.0,51.58,51.58,51.34,51.4,134200.0
2013-10-02 15:30:00,51.41,51.51,51.36,51.38,115000.0,51.41,51.51,51.36,51.38,115000.0
2013-10-03 09:30:00,51.15,51.38,50.8,50.8,33000.0,51.15,51.38,50.8,50.8,33000.0
2013-10-03 10:00:00,50.8,50.97,50.65,50.72,52000.0,50.8,50.97,50.65,50.72,52000.0
2013-10-03 10:30:00,50.7,50.75,50.34,50.52,44400.0,50.7,50.75,50.34,50.52,44400.0
2013-10-03 11:00:00,50.52,50.67,50.35,50.47,55200.0,50.52,50.67,50.35,50.47,55200.0
2013-10-03 11:30:00,50.44,50.63,50.23,50.28,14600.0,50.44,50.63,50.23,50.28,14600.0
2013-10-03 12:00:00,50.31,50.45,50.26,50.45,9000.0,50.31,50.45,50.26,50.45,9000.0
2013-10-03 12:30:00,50.4,50.44,50.23,50.33,16600.0,50.4,50.44,50.23,50.33,16600.0
2013-10-03 13:00:00,50.33,50.63,50.32,50.63,18400.0,50.33,50.63,50.32,50.63,18400.0
2013-10-03 13:30:00,50.71,50.87,50.62,50.76,21400.0,50.71,50.87,50.62,50.76,21400.0
2013-10-03 14:00:00,50.76,50.99,50.68,50.75,30200.0,50.76,50.99,50.68,50.75,30200.0
2013-10-03 14:30:00,50.75,50.85,50.74,50.77,24600.0,50.75,50.85,50.74,50.77,24600.0
2013-10-03 15:00:00,50.77,50.83,50.7,50.79,24800.0,50.77,50.83,50.7,50.79,24800.0
2013-10-03 15:30:00,50.82,50.94,50.6,50.63,128800.0,50.82,50.94,50.6,50.63,128800.0
2013-10-04 09:30:00,50.54,50.98,50.54,50.76,41000.0,50.54,50.98,50.54,50.76,41000.0
2013-10-04 10:00:00,50.74,51.1,50.71,51.07,13000.0,50.74,51.1,50.71,51.07,13000.0
2013-10-04 10:30:00,51.07,51.36,50.85,51.22,21000.0,51.07,51.36,50.85,51.22,21000.0
2013-10-04 11:00:00,51.27,51.34,51.24,51.26,22600.0,51.27,51.34,51.24,51.26,22600.0
2013-10-04 11:30:00,51.27,51.29,51.2,51.23,31200.0,51.27,51.29,51.2,51.23,31200.0
2013-10-04 12:00:00,51.23,51.35,51.16,51.28,38000.0,51.23,51.35,51.16,51.28,38000.0
2013-10-04 12:30:00,51.31,51.33,51.2,51.23,12000.0,51.31,51.33,51.2,51.23,12000.0
2013-10-04 13:00:00,51.24,51.25,51.17,51.22,16600.0,51.24,51.25,51.17,51.22,16600.0
2013-10-04 13:30:00,51.17,51.21,51.04,51.06,10600.0,51.17,51.21,51.04,51.06,10600.0
2013-10-04 14:00:00,51.06,51.09,50.98,51.07,10400.0,51.06,51.09,50.98,51.07,10400.0
2013-10-04 14:30:00,51.07,51.2,51.03,51.2,23800.0,51.07,51.2,51.03,51.2,23800.0
2013-10-04 15:00:00,51.17,51.17,51.03,51.1,24200.0,51.17,51.17,51.03,51.1,24200.0
2013-10-04 15:30:00,51.05,51.08,50.88,50.99,49800.0,51.05,51.08,50.88,50.99,49800.0
2013-10-07 09:30:00,50.61,50.73,50.45,50.73,4800.0,50.61,50.73,50.45,50.73,4800.0
2013-10-07 10:00:00,50.62,51.13,50.62,50.96,15800.0,50.62,51.13,50.62,50.96,15800.0
2013-10-07 10:30:00,50.99,51.02,50.74,50.79,19000.0,50.99,51.02,50.74,50.79,19000.0
2013-10-07 11:00:00,50.79,50.9,50.66,50.76,13400.0,50.79,50.9,50.66,50.76,13400.0
2013-10-07 11:30:00,50.71,50.99,50.69,50.84,75600.0,50.71,50.99,50.69,50.84,75600.0
2013-10-07 12:00:00,50.81,50.99,50.74,50.94,13800.0,50.81,50.99,50.74,50.94,13800.0
2013-10-07 12:30:00,50.89,50.94,50.77,50.92,10400.0,50.89,50.94,50.77,50.92,10400.0
2013-10-07 13:00:00,50.84,50.92,50.77,50.82,13400.0,50.84,50.92,50.77,50.82,13400.0
2013-10-07 13:30:00,50.81,50.99,50.77,50.99,11000.0,50.81,50.99,50.77,50.99,11000.0
2013-10-07 14:00:00,50.99,51.02,50.85,50.9,18400.0,50.99,51.02,50.85,50.9,18400.0
2013-10-07 14:30:00,50.94,50.99,50.87,50.97,16800.0,50.94,50.99,50.87,50.97,16800.0
2013-10-07 15:00:00,50.99,51.11,50.98,51.02,24600.0,50.99,51.11,50.98,51.02,24600.0
2013-10-07 15:30:00,51.02,51.08,50.79,50.79,47400.0,51.02,51.08,50.79,50.79,47400.0
2013-10-08 09:30:00,50.91,51.11,50.88,50.88,14400.0,50.91,51.11,50.88,50.88,14400.0
2013-10-08 10:00:00,51.02,51.02,50.83,50.95,10600.0,51.02,51.02,50.83,50.95,10600.0
2013-10-08 10:30:00,50.95,50.95,50.6,50.6,9600.0,50.95,50.95,50.6,50.6,9600.0
2013-10-08 11:00:00,50.57,50.79,50.49,50.78,31000.0,50.57,50.79,50.49,50.78,31000.0
2013-10-08 11:30:00,50.74,50.81,50.55,50.81,59000.0,50.74,50.81,50.55,50.81,59000.0
2013-10-08 12:00:00,50.73,50.91,50.6,50.9,50200.0,50.73,50.91,50.6,50.9,50200.0
2013-10-08 12:30:00,50.88,50.88,50.66,50.79,40800.0,50.88,50.88,50.66,50.79,40800.0
2013-10-08 13:00:00,50.8,50.92,50.71,50.85,41400.0,50.8,50.92,50.71,50.85,41400.0
2013-10-08 13:30:00,50.92,50.92,50.66,50.8,38200.0,50.92,50.92,50.66,50.8,38200.0
2013-10-08 14:00:00,50.73,50.82,50.52,50.61,45600.0,50.73,50.82,50.52,50.61,45600.0
2013-10-08 14:30:00,50.6,50.69,50.51,50.66,67200.0,50.6,50.69,50.51,50.66,67200.0
2013-10-08 15:00:00,50.6,50.85,50.52,50.85,34800.0,50.6,50.85,50.52,50.85,34800.0
2013-10-08 15:30:00,50.82,50.87,50.57,50.64,75600.0,50.82,50.87,50.57,50.64,75600.0
2013-10-09 09:30:00,50.91,51.08,50.62,50.85,14400.0,50.91,51.08,50.62,50.85,14400.0
2013-10-09 10:00:00,50.88,50.88,50.62,50.72,27800.0,50.88,50.88,50.62,50.72,27800.0
2013-10-09 10:30:00,50.71,50.9,50.67,50.77,31400.0,50.71,50.9,50.67,50.77,31400.0
2013-10-09 11:00:00,50.76,50.91,50.64,50.72,18800.0,50.76,50.91,50.64,50.72,18800.0
2013-10-09 11:30:00,50.7,50.85,50.67,50.81,29600.0,50.7,50.85,50.67,50.81,29600.0
2013-10-09 12:00:00,50.8,50.95,50.75,50.88,24800.0,50.8,50.95,50.75,50.88,24800.0
2013-10-09 12:30:00,50.87,51.02,50.85,50.96,40400.0,50.87,51.02,50.85,50.96,40400.0
2013-10-09 13:00:00,50.96,51.16,50.95,51.13,47000.0,50.96,51.16,50.95,51.13,47000.0
2013-10-09 13:30:00,51.13,51.13,50.87,50.96,54200.0,51.13,51.13,50.87,50.96,54200.0
2013-10-09 14:00:00,50.95,51.0,50.79,50.88,33600.0,50.95,51.0,50.79,50.88,33600.0
2013-10-09 14:30:00,50.88,50.97,50.82,50.83,24400.0,50.88,50.97,50.82,50.83,24400.0
2013-10-09 15:00:00,50.87,50.92,50.79,50.85,57600.0,50.87,50.92,50.79,50.85,57600.0
2013-10-09 15:30:00,50.85,50.93,50.6,50.67,132200.0,50.85,50.93,50.6,50.67,132200.0
2013-10-10 09:30:00,51.17,51.39,51.02,51.36,12000.0,51.17,51.39,51.02,51.36,12000.0
2013-10-10 10:00:00,51.32,51.33,51.21,51.33,13600.0,51.32,51.33,51.21,51.33,13600.0
2013-10-10 10:30:00,51.3,51.45,51.26,51.34,19200.0,51.3,51.45,51.26,51.34,19200.0
2013-10-10 11:00:00,51.33,51.46,51.29,51.46,23600.0,51.33,51.46,51.29,51.46,23600.0
2013-10-10 11:30:00,51.45,51.6,51.35,51.41,51200.0,51.45,51.6,51.35,51.41,51200.0
2013-10-10 12:00:00,51.35,51.43,51.2,51.4,32000.0,51.35,51.43,51.2,51.4,32000.0
2013-10-10 12:30:00,51.35,51.42,51.29,51.33,16800.0,51.35,51.42,51.29,51.33,16800.0
2013-10-10 13:00:00,51.33,51.35,51.29,51.35,26000.0,51.33,51.35,51.29,51.35,26000.0
2013-10-10 13:30:00,51.31,51.49,51.29,51.43,38200.0,51.31,51.49,51.29,51.43,38200.0
2013-10-10 14:00:00,51.43,51.43,51.32,51.35,7600.0,51.43,51.43,51.32,51.35,7600.0
2013-10-10 14:30:00,51.35,51.49,51.33,51.45,36200.0,51.35,51.49,51.33,51.45,36200.0
2013-10-10 15:00:00,51.45,51.54,51.38,51.44,66400.0,51.45,51.54,51.38,51.44,66400.0
2013-10-10 15:30:00,51.44,51.6,51.33,51.54,136000.0,51.44,51.6,51.33,51.54,136000.0
2013-10-11 09:30:00,51.59,51.7,51.31,51.65,13000.0,51.59,51.7,51.31,51.65,13000.0
2013-10-11 10:00:00,51.62,51.7,51.52,51.68,16800.0,51.62,51.7,51.52,51.68,16800.0
2013-10-11 10:30:00,51.68,52.02,51.59,51.83,29800.0,51.68,52.02,51.59,51.83,29800.0
2013-10-11 11:00:00,51.84,51.97,51.75,51.77,14200.0,51.84,51.97,51.75,51.77,14200.0
2013-10-11 11:30:00,51.79,51.88,51.75,51.87,10200.0,51.79,51.88,51.75,51.87,10200.0
2013-10-11 12:00:00,51.84,51.91,51.74,51.81,39200.0,51.84,51.91,51.74,51.81,39200.0
2013-10-11 12:30:00,51.83,52.04,51.8,52.02,50400.0,51.83,52.04,51.8,52.02,50400.0
2013-10-11 13:00:00,51.99,52.09,51.98,52.02,18400.0,51.99,52.09,51.98,52.02,18400.0
2013-10-11 13:30:00,52.0,52.04,51.94,52.0,16400.0,52.0,52.04,51.94,52.0,16400.0
2013-10-11 14:00:00,52.01,52.03,51.91,51.91,18800.0,52.01,52.03,51.91,51.91,18800.0
2013-10-11 14:30:00,51.93,51.95,51.85,51.91,8000.0,51.93,51.95,51.85,51.91,8000.0
2013-10-11 15:00:00,51.9,51.91,51.77,51.78,39400.0,51.9,51.91,51.77,51.78,39400.0
2013-10-11 15:30:00,51.78,52.09,51.73,52.09,59600.0,51.78,52.09,51.73,52.09,59600.0
2013-10-14 09:30:00,51.86,52.09,51.86,51.97,7800.0,51.86,52.09,51.86,51.97,7800.0
2013-10-14 10:00:00,52.04,52.08,51.76,51.76,10800.0,52.04,52.08,51.76,51.76,10800.0
2013-10-14 10:30:00,51.78,51.97,51.74,51.95,13000.0,51.78,51.97,51.74,51.95,13000.0
2013-10-14 11:00:00,51.97,52.18,51.92,52.09,27600.0,51.97,52.18,51.92,52.09,27600.0
2013-10-14 11:30:00,52.05,52.35,52.02,52.35,35200.0,52.05,52.35,52.02,52.35,35200.0
2013-10-14 12:00:00,52.31,52.49,52.31,52.46,15000.0,52.31,52.49,52.31,52.46,15000.0
2013-10-14 12:30:00,52.48,52.55,52.4,52.48,18000.0,52.48,52.55,52.4,52.48,18000.0
2013-10-14 13:00:00,52.46,52.55,52.35,52.54,74200.0,52.46,52.55,52.35,52.54,74200.0
2013-10-14 13:30:00,52.54,52.7,52.54,52.6,15600.0,52.54,52.7,52.54,52.6,15600.0
2013-10-14 14:00:00,52.62,52.73,52.62,52.7,20200.0,52.62,52.73,52.62,52.7,20200.0
2013-10-14 14:30:00,52.71,52.87,52.69,52.87,35400.0,52.71,52.87,52.69,52.87,35400.0
2013-10-14 15:00:00,52.83,53.02,52.78,52.92,76400.0,52.83,53.02,52.78,52.92,76400.0
2013-10-14 15:30:00,52.93,53.14,52.91,53.12,86200.0,52.93,53.14,52.91,53.12,86200.0
2013-10-15 09:30:00,52.84,53.44,52.69,52.88,19000.0,52.84,53.44,52.69,52.88,19000.0
2013-10-15 10:00:00,52.93,53.02,52.73,52.74,24400.0,52.93,53.02,52.73,52.74,24400.0
2013-10-15 10:30:00,52.7,53.01,52.63,52.9,28000.0,52.7,53.01,52.63,52.9,28000.0
2013-10-15 11:00:00,52.91,53.06,52.78,53.0,28000.0,52.91,53.06,52.78,53.0,28000.0
2013-10-15 11:30:00,52.97,52.98,52.77,52.8,60000.0,52.97,52.98,52.77,52.8,60000.0
2013-10-15 12:00:00,52.85,52.86,52.5,52.58,31600.0,52.85,52.86,52.5,52.58,31600.0
2013-10-15 12:30:00,52.63,52.77,52.54,52.54,28200.0,52.63,52.77,52.54,52.54,28200.0
2013-10-15 13:00:00,52.59,52.69,52.52,52.55,20800.0,52.59,52.69,52.52,52.55,20800.0
2013-10-15 13:30:00,52.54,52.77,52.51,52.74,30000.0,52.54,52.77,52.51,52.74,30000.0
2013-10-15 14:00:00,52.72,52.77,52.55,52.68,26200.0,52.72,52.77,52.55,52.68,26200.0
2013-10-15 14:30:00,52.67,52.76,52.5,52.72,30200.0,52.67,52.76,52.5,52.72,30200.0
2013-10-15 15:00:00,52.72,52.77,52.47,52.57,131000.0,52.72,52.77,52.47,52.57,131000.0
2013-10-15 15:30:00,52.58,52.6,52.46,52.58,81800.0,52.58,52.6,52.46,52.58,81800.0
2013-10-16 09:30:00,52.77,53.32,52.77,53.0,41200.0,52.77,53.32,52.77,53.0,41200.0
2013-10-16 10:00:00,53.01,53.18,52.95,53.14,10000.0,53.01,53.18,52.95,53.14,10000.0
2013-10-16 10:30:00,53.11,53.18,52.94,52.95,23200.0,53.11,53.18,52.94,52.95,23200.0
2013-10-16 11:00:00,52.93,53.12,52.74,52.74,27400.0,52.93,53.12,52.74,52.74,27400.0
2013-10-16 11:30:00,52.73,52.82,52.73,52.77,12800.0,52.73,52.82,52.73,52.77,12800.0
2013-10-16 12:00:00,52.86,52.87,52.74,52.87,12400.0,52.86,52.87,52.74,52.87,12400.0
2013-10-16 12:30:00,52.79,52.91,52.72,52.86,15400.0,52.79,52.91,52.72,52.86,15400.0
2013-10-16 13:00:00,52.91,52.99,52.85,52.99,15800.0,52.91,52.99,52.85,52.99,15800.0
2013-10-16 13:30:00,52.99,53.02,52.95,53.0,21400.0,52.99,53.02,52.95,53.0,21400.0
2013-10-16 14:00:00,53.0,53.0,52.9,52.9,12200.0,53.0,53.0,52.9,52.9,12200.0
2013-10-16 14:30:00,52.97,53.03,52.94,53.02,14000.0,52.97,53.03,52.94,53.02,14000.0
2013-10-16 15:00:00,53.02,53.02,52.92,52.95,48600.0,53.02,53.02,52.92,52.95,48600.0
2013-10-16 15:30:00,52.94,52.94,52.57,52.88,209600.0,52.94,52.94,52.57,52.88,209600.0
2013-10-17 09:30:00,52.62,53.05,52.62,53.05,8000.0,52.62,53.05,52.62,53.05,8000.0
2013-10-17 10:00:00,53.05,53.05,52.83,53.02,17200.0,53.05,53.05,52.83,53.02,17200.0
2013-10-17 10:30:00,52.99,53.04,52.83,52.85,9200.0,52.99,53.04,52.83,52.85,9200.0
2013-10-17 11:00:00,52.91,53.12,52.88,52.97,19000.0,52.91,53.12,52.88,52.97,19000.0
2013-10-17 11:30:00,53.02,53.09,52.88,52.93,37200.0,53.02,53.09,52.88,52.93,37200.0
2013-10-17 12:00:00,52.93,53.09,52.91,52.99,20000.0,52.93,53.09,52.91,52.99,20000.0
2013-10-17 12:30:00,52.99,53.04,52.95,53.0,21600.0,52.99,53.04,52.95,53.0,21600.0
2013-10-17 13:00:00,52.99,53.05,52.9,52.95,16200.0,52.99,53.05,52.9,52.95,16200.0
2013-10-17 13:30:00,52.94,53.06,52.94,52.99,15600.0,52.94,53.06,52.94,52.99,15600.0
2013-10-17 14:00:00,52.99,53.03,52.95,52.95,17200.0,52.99,53.03,52.95,52.95,17200.0
2013-10-17 14:30:00,52.96,53.0,52.94,53.0,18800.0,52.96,53.0,52.94,53.0,18800.0
2013-10-17 15:00:00,52.99,53.0,52.95,53.0,46400.0,52.99,53.0,52.95,53.0,46400.0
2013-10-17 15:30:00,52.98,53.19,52.98,53.12,156400.0,52.98,53.19,52.98,53.12,156400.0
2013-10-18 09:30:00,53.18,53.24,52.84,53.24,4800.0,53.18,53.24,52.84,53.24,4800.0
2013-10-18 10:00:00,53.29,53.38,53.16,53.17,11600.0,53.29,53.38,53.16,53.17,11600.0
2013-10-18 10:30:00,53.17,53.18,52.92,52.97,18000.0,53.17,53.18,52.92,52.97,18000.0
2013-10-18 11:00:00,53.02,53.12,53.0,53.0,9200.0,53.02,53.12,53.0,53.0,9200.0
2013-10-18 11:30:00,52.99,53.23,52.99,53.12,11400.0,52.99,53.23,52.99,53.12,11400.0
2013-10-18 12:00:00,53.16,53.16,53.05,53.07,13600.0,53.16,53.16,53.05,53.07,13600.0
2013-10-18 12:30:00,53.13,53.19,53.1,53.17,9200.0,53.13,53.19,53.1,53.17,9200.0
2013-10-18 13:00:00,53.18,53.25,53.1,53.2,27800.0,53.18,53.25,53.1,53.2,27800.0
2013-10-18 13:30:00,53.22,53.4,53.13,53.38,73600.0,53.22,53.4,53.13,53.38,73600.0
2013-10-18 14:00:00,53.34,53.35,53.12,53.16,52800.0,53.34,53.35,53.12,53.16,52800.0
2013-10-18 14:30:00,53.22,53.35,53.1,53.1,40000.0,53.22,53.35,53.1,53.1,40000.0
2013-10-18 15:00:00,53.13,53.2,52.95,52.96,51000.0,53.13,53.2,52.95,52.96,51000.0
2013-10-18 15:30:00,52.96,53.25,52.9,53.23,158000.0,52.96,53.25,52.9,53.23,158000.0
2013-10-21 09:30:00,53.16,53.32,53.02,53.24,79800.0,53.16,53.32,53.02,53.24,79800.0
2013-10-21 10:00:00,53.24,53.29,53.16,53.19,27000.0,53.24,53.29,53.16,53.19,27000.0
2013-10-21 10:30:00,53.2,53.29,53.13,53.19,32400.0,53.2,53.29,53.13,53.19,32400.0
2013-10-21 11:00:00,53.2,53.29,53.12,53.18,96200.0,53.2,53.29,53.12,53.18,96200.0
2013-10-21 11:30:00,53.17,53.24,53.12,53.16,158600.0,53.17,53.24,53.12,53.16,158600.0
2013-10-21 12:00:00,53.16,53.22,53.13,53.18,77200.0,53.16,53.22,53.13,53.18,77200.0
2013-10-21 12:30:00,53.22,53.24,53.12,53.15,90200.0,53.22,53.24,53.12,53.15,90200.0
2013-10-21 13:00:00,53.15,53.21,53.1,53.14,43000.0,53.15,53.21,53.1,53.14,43000.0
2013-10-21 13:30:00,53.19,53.2,53.13,53.2,56400.0,53.19,53.2,53.13,53.2,56400.0
2013-10-21 14:00:00,53.18,53.18,52.9,52.95,53400.0,53.18,53.18,52.9,52.95,53400.0
2013-10-21 14:30:00,52.93,53.02,52.9,52.93,82800.0,52.93,53.02,52.9,52.93,82800.0
2013-10-21 15:00:00,52.95,53.04,52.9,52.94,169600.0,52.95,53.04,52.9,52.94,169600.0
2013-10-21 15:30:00,52.92,53.26,52.84,52.88,183600.0,52.92,53.26,52.84,52.88,183600.0
2013-10-22 09:30:00,52.92,53.4,51.94,52.39,106000.0,52.92,53.4,51.94,52.39,106000.0
2013-10-22 10:00:00,52.49,52.98,52.42,52.56,96600.0,52.49,52.98,52.42,52.56,96600.0
2013-10-22 10:30:00,52.56,52.59,51.87,52.04,108400.0,52.56,52.59,51.87,52.04,108400.0
2013-10-22 11:00:00,52.04,52.27,51.68,51.82,100800.0,52.04,52.27,51.68,51.82,100800.0
2013-10-22 11:30:00,51.85,52.16,51.71,52.02,97400.0,51.85,52.16,51.71,52.02,97400.0
2013-10-22 12:00:00,52.02,52.05,51.04,51.32,158400.0,52.02,52.05,51.04,51.32,158400.0
2013-10-22 12:30:00,51.23,51.75,51.07,51.48,78800.0,51.23,51.75,51.07,51.48,78800.0
2013-10-22 13:00:00,51.5,52.0,51.46,51.75,85800.0,51.5,52.0,51.46,51.75,85800.0
2013-10-22 13:30:00,51.75,52.12,51.69,51.85,55000.0,51.75,52.12,51.69,51.85,55000.0
2013-10-22 14:00:00,51.85,51.99,51.72,51.76,93600.0,51.85,51.99,51.72,51.76,93600.0
2013-10-22 14:30:00,51.77,52.07,51.76,51.97,104000.0,51.77,52.07,51.76,51.97,104000.0
2013-10-22 15:00:00,51.96,52.01,51.73,51.85,99400.0,51.96,52.01,51.73,51.85,99400.0
2013-10-22 15:30:00,51.84,52.11,51.53,51.53,228000.0,51.84,52.11,51.53,51.53,228000.0
2013-10-23 09:30:00,51.18,52.22,51.18,51.83,60600.0,51.18,52.22,51.18,51.83,60600.0
2013-10-23 10:00:00,51.88,51.88,51.38,51.75,77200.0,51.88,51.88,51.38,51.75,77200.0
2013-10-23 10:30:00,51.75,51.88,51.63,51.75,65600.0,51.75,51.88,51.63,51.75,65600.0
2013-10-23 11:00:00,51.75,52.63,51.7,52.49,84600.0,51.75,52.63,51.7,52.49,84600.0
2013-10-23 11:30:00,52.48,52.48,52.1,52.41,50000.0,52.48,52.48,52.1,52.41,50000.0
2013-10-23 12:00:00,52.41,52.51,52.25,52.41,32600.0,52.41,52.51,52.25,52.41,32600.0
2013-10-23 12:30:00,52.4,52.42,52.31,52.33,41600.0,52.4,52.42,52.31,52.33,41600.0
2013-10-23 13:00:00,52.37,52.64,52.31,52.54,26800.0,52.37,52.64,52.31,52.54,26800.0
2013-10-23 13:30:00,52.52,52.55,52.32,52.42,27800.0,52.52,52.55,52.32,52.42,27800.0
2013-10-23 14:00:00,52.43,52.59,52.33,52.51,16800.0,52.43,52.59,52.33,52.51,16800.0
2013-10-23 14:30:00,52.52,52.67,52.45,52.57,36800.0,52.52,52.67,52.45,52.57,36800.0
2013-10-23 15:00:00,52.57,52.7,52.43,52.49,55600.0,52.57,52.7,52.43,52.49,55600.0
2013-10-23 15:30:00,52.49,52.55,52.43,52.47,122200.0,52.49,52.55,52.43,52.47,122200.0
2013-10-24 09:30:00,52.35,52.63,52.27,52.27,212400.0,52.35,52.63,52.27,52.27,212400.0
2013-10-24 10:00:00,52.26,52.44,52.17,52.19,20600.0,52.26,52.44,52.17,52.19,20600.0
2013-10-24 10:30:00,52.19,52.32,52.11,52.23,15800.0,52.19,52.32,52.11,52.23,15800.0
2013-10-24 11:00:00,52.28,52.3,52.12,52.14,14400.0,52.28,52.3,52.12,52.14,14400.0
2013-10-24 11:30:00,52.17,52.22,52.11,52.13,21600.0,52.17,52.22,52.11,52.13,21600.0
2013-10-24 12:00:00,52.13,52.17,52.02,52.07,27200.0,52.13,52.17,52.02,52.07,27200.0
2013-10-24 12:30:00,52.05,52.07,51.97,52.02,37000.0,52.05,52.07,51.97,52.02,37000.0
2013-10-24 13:00:00,51.99,52.08,51.98,52.03,31800.0,51.99,52.08,51.98,52.03,31800.0
2013-10-24 13:30:00,51.99,52.04,51.92,52.02,23600.0,51.99,52.04,51.92,52.02,23600.0
2013-10-24 14:00:00,52.0,52.12,51.93,52.09,30800.0,52.0,52.12,51.93,52.09,30800.0
2013-10-24 14:30:00,52.13,52.18,52.01,52.02,19400.0,52.13,52.18,52.01,52.02,19400.0
2013-10-24 15:00:00,52.06,52.16,52.02,52.07,38200.0,52.06,52.16,52.02,52.07,38200.0
2013-10-24 15:30:00,52.09,52.13,51.97,51.98,55000.0,52.09,52.13,51.97,51.98,55000.0
2013-10-25 09:30:00,51.95,52.32,51.74,52.24,18800.0,51.95,52.32,51.74,52.24,18800.0
2013-10-25 10:00:00,52.24,52.3,51.93,52.24,30200.0,52.24,52.3,51.93,52.24,30200.0
2013-10-25 10:30:00,52.15,52.38,52.14,52.21,23200.0,52.15,52.38,52.14,52.21,23200.0
2013-10-25 11:00:00,52.23,52.42,52.23,52.42,26600.0,52.23,52.42,52.23,52.42,26600.0
2013-10-25 11:30:00,52.42,52.44,52.23,52.37,51200.0,52.42,52.44,52.23,52.37,51200.0
2013-10-25 12:00:00,52.34,52.38,52.21,52.29,16400.0,52.34,52.38,52.21,52.29,16400.0
2013-10-25 12:30:00,52.3,52.46,52.22,52.37,19200.0,52.3,52.46,52.22,52.37,19200.0
2013-10-25 13:00:00,52.32,52.36,52.24,52.32,14200.0,52.32,52.36,52.24,52.32,14200.0
2013-10-25 13:30:00,52.25,52.35,52.23,52.26,10400.0,52.25,52.35,52.23,52.26,10400.0
2013-10-25 14:00:00,52.27,52.4,52.21,52.3,29000.0,52.27,52.4,52.21,52.3,29000.0
2013-10-25 14:30:00,52.28,52.42,52.24,52.4,34200.0,52.28,52.42,52.24,52.4,34200.0
2013-10-25 15:00:00,52.38,52.38,52.23,52.26,48400.0,52.38,52.38,52.23,52.26,48400.0
2013-10-25 15:30:00,52.27,52.33,52.2,52.31,81000.0,52.27,52.33,52.2,52.31,81000.0
2013-10-28 09:30:00,52.19,52.69,52.03,52.63,28000.0,52.19,52.69,52.03,52.63,28000.0
2013-10-28 10:00:00,52.67,53.1,52.64,52.97,34800.0,52.67,53.1,52.64,52.97,34800.0
2013-10-28 10:30:00,52.94,53.01,52.62,52.63,35200.0,52.94,53.01,52.62,52.63,35200.0
2013-10-28 11:00:00,52.63,52.77,52.49,52.74,44400.0,52.63,52.77,52.49,52.74,44400.0
2013-10-28 11:30:00,52.77,52.97,52.77,52.88,24200.0,52.77,52.97,52.77,52.88,24200.0
2013-10-28 12:00:00,52.91,52.95,52.85,52.93,8400.0,52.91,52.95,52.85,52.93,8400.0
2013-10-28 12:30:00,52.94,52.99,52.91,52.97,25600.0,52.94,52.99,52.91,52.97,25600.0
2013-10-28 13:00:00,52.98,53.15,52.98,53.13,22200.0,52.98,53.15,52.98,53.13,22200.0
2013-10-28 13:30:00,53.13,53.25,53.13,53.2,37200.0,53.13,53.25,53.13,53.2,37200.0
2013-10-28 14:00:00,53.22,53.45,53.17,53.4,67000.0,53.22,53.45,53.17,53.4,67000.0
2013-10-28 14:30:00,53.38,53.63,53.33,53.56,46600.0,53.38,53.63,53.33,53.56,46600.0
2013-10-28 15:00:00,53.55,53.63,53.38,53.5,117000.0,53.55,53.63,53.38,53.5,117000.0
2013-10-28 15:30:00,53.48,53.71,53.43,53.71,160800.0,53.48,53.71,53.43,53.71,160800.0
2013-10-29 09:30:00,53.77,54.38,53.77,53.97,90200.0,53.77,54.38,53.77,53.97,90200.0
2013-10-29 10:00:00,53.9,54.04,53.69,53.74,20000.0,53.9,54.04,53.69,53.74,20000.0
2013-10-29 10:30:00,53.76,53.8,53.46,53.59,57600.0,53.76,53.8,53.46,53.59,57600.0
2013-10-29 11:00:00,53.59,53.98,53.58,53.97,45200.0,53.59,53.98,53.58,53.97,45200.0
2013-10-29 11:30:00,53.97,53.98,53.7,53.88,58800.0,53.97,53.98,53.7,53.88,58800.0
2013-10-29 12:00:00,53.88,53.99,53.83,53.96,59600.0,53.88,53.99,53.83,53.96,59600.0
2013-10-29 12:30:00,53.99,54.13,53.86,54.1,95600.0,53.99,54.13,53.86,54.1,95600.0
2013-10-29 13:00:00,54.1,54.12,53.63,53.67,55000.0,54.1,54.12,53.63,53.67,55000.0
2013-10-29 13:30:00,53.67,53.72,53.54,53.56,22000.0,53.67,53.72,53.54,53.56,22000.0
2013-10-29 14:00:00,53.56,53.67,53.5,53.59,39400.0,53.56,53.67,53.5,53.59,39400.0
2013-10-29 14:30:00,53.63,53.88,53.59,53.88,63600.0,53.63,53.88,53.59,53.88,63600.0
2013-10-29 15:00:00,53.87,54.06,53.78,54.05,80800.0,53.87,54.06,53.78,54.05,80800.0
2013-10-29 15:30:00,54.05,54.2,53.97,54.19,164400.0,54.05,54.2,53.97,54.19,164400.0
2013-10-30 09:30:00,54.09,54.39,54.08,54.08,7600.0,54.09,54.39,54.08,54.08,7600.0
2013-10-30 10:00:00,54.0,54.01,53.83,53.96,20600.0,54.0,54.01,53.83,53.96,20600.0
2013-10-30 10:30:00,53.96,54.11,53.88,54.1,25400.0,53.96,54.11,53.88,54.1,25400.0
2013-10-30 11:00:00,54.08,54.16,53.86,53.96,24000.0,54.08,54.16,53.86,53.96,24000.0
2013-10-30 11:30:00,53.96,54.05,53.72,53.77,37600.0,53.96,54.05,53.72,53.77,37600.0
2013-10-30 12:00:00,53.79,54.04,53.75,53.98,48000.0,53.79,54.04,53.75,53.98,48000.0
2013-10-30 12:30:00,53.98,54.09,53.98,54.07,7000.0,53.98,54.09,53.98,54.07,7000.0
2013-10-30 13:00:00,54.07,54.08,53.97,54.03,10800.0,54.07,54.08,53.97,54.03,10800.0
2013-10-30 13:30:00,54.02,54.07,53.97,53.98,11000.0,54.02,54.07,53.97,53.98,11000.0
2013-10-30 14:00:00,53.97,54.15,53.77,53.86,22000.0,53.97,54.15,53.77,53.86,22000.0
2013-10-30 14:30:00,53.86,53.98,53.78,53.93,23200.0,53.86,53.98,53.78,53.93,23200.0
2013-10-30 15:00:00,53.93,53.99,53.81,53.99,40000.0,53.93,53.99,53.81,53.99,40000.0
2013-10-30 15:30:00,53.98,54.13,53.9,53.92,68000.0,53.98,54.13,53.9,53.92,68000.0
2013-10-31 09:30:00,53.82,54.3,53.46,53.95,19800.0,53.82,54.3,53.46,53.95,19800.0
2013-10-31 10:00:00,53.95,53.99,53.71,53.84,21200.0,53.95,53.99,53.71,53.84,21200.0
2013-10-31 10:30:00,53.9,54.02,53.72,53.82,12400.0,53.9,54.02,53.72,53.82,12400.0
2013-10-31 11:00:00,53.88,54.31,53.77,54.31,115400.0,53.88,54.31,53.77,54.31,115400.0
2013-10-31 11:30:00,54.26,54.32,54.13,54.25,27400.0,54.26,54.32,54.13,54.25,27400.0
2013-10-31 12:00:00,54.26,54.33,54.21,54.28,16800.0,54.26,54.33,54.21,54.28,16800.0
2013-10-31 12:30:00,54.27,54.31,54.21,54.23,16000.0,54.27,54.31,54.21,54.23,16000.0
2013-10-31 13:00:00,54.25,54.32,54.19,54.26,29000.0,54.25,54.32,54.19,54.26,29000.0
2013-10-31 13:30:00,54.32,54.32,54.21,54.24,13000.0,54.32,54.32,54.21,54.24,13000.0
2013-10-31 14:00:00,54.24,54.34,54.22,54.24,19200.0,54.24,54.34,54.22,54.24,19200.0
2013-10-31 14:30:00,54.31,54.31,54.13,54.25,36600.0,54.31,54.31,54.13,54.25,36600.0
2013-10-31 15:00:00,54.24,54.27,54.1,54.1,52600.0,54.24,54.27,54.1,54.1,52600.0
2013-10-31 15:30:00,54.1,54.17,53.87,53.93,94400.0,54.1,54.17,53.87,53.93,94400.0
2013-11-01 09:30:00,54.0,54.12,53.47,54.04,21800.0,54.0,54.12,53.47,54.04,21800.0
2013-11-01 10:00:00,54.03,54.3,53.84,54.13,105800.0,54.03,54.3,53.84,54.13,105800.0
2013-11-01 10:30:00,54.1,54.22,53.97,54.16,28000.0,54.1,54.22,53.97,54.16,28000.0
2013-11-01 11:00:00,54.16,54.16,53.66,53.66,20600.0,54.16,54.16,53.66,53.66,20600.0
2013-11-01 11:30:00,53.67,53.71,53.55,53.63,20800.0,53.67,53.71,53.55,53.63,20800.0
2013-11-01 12:00:00,53.6,53.72,53.59,53.71,9200.0,53.6,53.72,53.59,53.71,9200.0
2013-11-01 12:30:00,53.69,53.72,53.59,53.67,20600.0,53.69,53.72,53.59,53.67,20600.0
2013-11-01 13:00:00,53.62,53.68,53.59,53.67,7600.0,53.62,53.68,53.59,53.67,7600.0
2013-11-01 13:30:00,53.68,53.8,53.66,53.69,30200.0,53.68,53.8,53.66,53.69,30200.0
2013-11-01 14:00:00,53.7,53.8,53.7,53.77,16200.0,53.7,53.8,53.7,53.77,16200.0
2013-11-01 14:30:00,53.78,53.9,53.77,53.77,11600.0,53.78,53.9,53.77,53.77,11600.0
2013-11-01 15:00:00,53.79,53.99,53.79,53.99,66200.0,53.79,53.99,53.79,53.99,66200.0
2013-11-01 15:30:00,53.99,54.18,53.98,54.08,71000.0,53.99,54.18,53.98,54.08,71000.0
2013-11-04 09:30:00,56.56,56.56,53.73,53.89,89600.0,56.56,56.56,53.73,53.89,89600.0
2013-11-04 10:00:00,53.89,54.1,53.85,54.1,32600.0,53.89,54.1,53.85,54.1,32600.0
2013-11-04 10:30:00,54.1,54.21,53.95,54.01,20200.0,54.1,54.21,53.95,54.01,20200.0
2013-11-04 11:00:00,54.01,54.2,54.01,54.01,8000.0,54.01,54.2,54.01,54.01,8000.0
2013-11-04 11:30:00,54.01,54.27,53.98,54.13,49400.0,54.01,54.27,53.98,54.13,49400.0
2013-11-04 12:00:00,54.1,54.18,54.01,54.18,21400.0,54.1,54.18,54.01,54.18,21400.0
2013-11-04 12:30:00,54.07,54.13,54.02,54.02,3400.0,54.07,54.13,54.02,54.02,3400.0
2013-11-04 13:00:00,54.07,54.18,54.01,54.13,19400.0,54.07,54.18,54.01,54.13,19400.0
2013-11-04 13:30:00,54.13,54.21,54.06,54.21,12400.0,54.13,54.21,54.06,54.21,12400.0
2013-11-04 14:00:00,54.19,54.34,54.15,54.29,86000.0,54.19,54.34,54.15,54.29,86000.0
2013-11-04 14:30:00,54.34,54.37,54.29,54.33,13000.0,54.34,54.37,54.29,54.33,13000.0
2013-11-04 15:00:00,54.32,54.4,54.3,54.37,24400.0,54.32,54.4,54.3,54.37,24400.0
2013-11-04 15:30:00,54.4,54.47,54.31,54.45,60800.0,54.4,54.47,54.31,54.45,60800.0
2013-11-05 09:30:00,54.06,54.43,53.72,53.76,28800.0,54.06,54.43,53.72,53.76,28800.0
2013-11-05 10:00:00,53.76,53.92,53.69,53.74,16800.0,53.76,53.92,53.69,53.74,16800.0
2013-11-05 10:30:00,53.74,54.07,53.67,53.92,39800.0,53.74,54.07,53.67,53.92,39800.0
2013-11-05 11:00:00,53.88,53.94,53.6,53.77,19000.0,53.88,53.94,53.6,53.77,19000.0
2013-11-05 11:30:00,53.74,53.85,53.67,53.74,69800.0,53.74,53.85,53.67,53.74,69800.0
2013-11-05 12:00:00,53.81,54.06,53.8,54.0,9400.0,53.81,54.06,53.8,54.0,9400.0
2013-11-05 12:30:00,54.01,54.01,53.85,53.95,13200.0,54.01,54.01,53.85,53.95,13200.0
2013-11-05 13:00:00,54.03,54.24,54.02,54.19,15400.0,54.03,54.24,54.02,54.19,15400.0
2013-11-05 13:30:00,54.19,54.19,53.99,54.14,25000.0,54.19,54.19,53.99,54.14,25000.0
2013-11-05 14:00:00,54.17,54.35,54.08,54.29,33400.0,54.17,54.35,54.08,54.29,33400.0
2013-11-05 14:30:00,54.33,54.45,54.24,54.45,26600.0,54.33,54.45,54.24,54.45,26600.0
2013-11-05 15:00:00,54.45,54.45,54.23,54.38,47200.0,54.45,54.45,54.23,54.38,47200.0
2013-11-05 15:30:00,54.38,54.51,54.34,54.34,107000.0,54.38,54.51,54.34,54.34,107000.0
2013-11-06 09:30:00,54.69,54.69,53.82,54.4,10400.0,54.69,54.69,53.82,54.4,10400.0
2013-11-06 10:00:00,54.4,54.61,54.32,54.46,9200.0,54.4,54.61,54.32,54.46,9200.0
2013-11-06 10:30:00,54.46,54.6,54.22,54.24,17200.0,54.46,54.6,54.22,54.24,17200.0
2013-11-06 11:00:00,54.24,54.29,54.1,54.13,16800.0,54.24,54.29,54.1,54.13,16800.0
2013-11-06 11:30:00,54.13,54.18,53.86,54.03,19800.0,54.13,54.18,53.86,54.03,19800.0
2013-11-06 12:00:00,54.02,54.15,53.96,54.15,12200.0,54.02,54.15,53.96,54.15,12200.0
2013-11-06 12:30:00,54.22,54.26,54.1,54.26,9200.0,54.22,54.26,54.1,54.26,9200.0
2013-11-06 13:00:00,54.18,54.21,53.99,54.1,11200.0,54.18,54.21,53.99,54.1,11200.0
2013-11-06 13:30:00,54.16,54.24,54.09,54.23,25200.0,54.16,54.24,54.09,54.23,25200.0
2013-11-06 14:00:00,54.19,54.31,54.15,54.24,8600.0,54.19,54.31,54.15,54.24,8600.0
2013-11-06 14:30:00,54.28,54.37,54.27,54.34,11800.0,54.28,54.37,54.27,54.34,11800.0
2013-11-06 15:00:00,54.32,54.32,54.19,54.23,18800.0,54.32,54.32,54.19,54.23,18800.0
2013-11-06 15:30:00,54.27,54.32,54.22,54.32,39400.0,54.27,54.32,54.22,54.32,39400.0
2013-11-07 09:30:00,54.63,54.91,54.3,54.35,27400.0,54.63,54.91,54.3,54.35,27400.0
2013-11-07 10:00:00,54.4,54.75,54.35,54.6,23000.0,54.4,54.75,54.35,54.6,23000.0
2013-11-07 10:30:00,54.59,54.88,54.43,54.69,47400.0,54.59,54.88,54.43,54.69,47400.0
2013-11-07 11:00:00,54.69,54.82,54.37,54.5,68400.0,54.69,54.82,54.37,54.5,68400.0
2013-11-07 11:30:00,54.5,54.68,54.47,54.67,26000.0,54.5,54.68,54.47,54.67,26000.0
2013-11-07 12:00:00,54.62,54.69,54.44,54.52,40800.0,54.62,54.69,54.44,54.52,40800.0
2013-11-07 12:30:00,54.52,54.6,54.49,54.55,31600.0,54.52,54.6,54.49,54.55,31600.0
2013-11-07 13:00:00,54.57,54.6,54.42,54.43,29000.0,54.57,54.6,54.42,54.43,29000.0
2013-11-07 13:30:00,54.43,54.6,54.33,54.47,19000.0,54.43,54.6,54.33,54.47,19000.0
2013-11-07 14:00:00,54.51,54.51,54.22,54.45,28800.0,54.51,54.51,54.22,54.45,28800.0
2013-11-07 14:30:00,54.37,54.57,54.32,54.51,28800.0,54.37,54.57,54.32,54.51,28800.0
2013-11-07 15:00:00,54.51,54.56,54.36,54.36,40400.0,54.51,54.56,54.36,54.36,40400.0
2013-11-07 15:30:00,54.33,54.41,54.21,54.26,111400.0,54.33,54.41,54.21,54.26,111400.0
2013-11-08 09:30:00,54.4,54.55,54.02,54.29,12400.0,54.4,54.55,54.02,54.29,12400.0
2013-11-08 10:00:00,54.29,54.52,54.25,54.38,25200.0,54.29,54.52,54.25,54.38,25200.0
2013-11-08 10:30:00,54.38,54.46,54.3,54.3,46800.0,54.38,54.46,54.3,54.3,46800.0
2013-11-08 11:00:00,54.3,54.38,54.29,54.37,7200.0,54.3,54.38,54.29,54.37,7200.0
2013-11-08 11:30:00,54.34,54.56,54.34,54.52,20600.0,54.34,54.56,54.34,54.52,20600.0
2013-11-08 12:00:00,54.57,54.63,54.52,54.56,23000.0,54.57,54.63,54.52,54.56,23000.0
2013-11-08 12:30:00,54.58,54.72,54.57,54.67,20400.0,54.58,54.72,54.57,54.67,20400.0
2013-11-08 13:00:00,54.7,54.72,54.6,54.68,14200.0,54.7,54.72,54.6,54.68,14200.0
2013-11-08 13:30:00,54.73,54.73,54.51,54.52,25800.0,54.73,54.73,54.51,54.52,25800.0
2013-11-08 14:00:00,54.44,54.54,54.44,54.54,7800.0,54.44,54.54,54.44,54.54,7800.0
2013-11-08 14:30:00,54.54,54.56,54.43,54.49,9800.0,54.54,54.56,54.43,54.49,9800.0
2013-11-08 15:00:00,54.48,54.59,54.36,54.56,33200.0,54.48,54.59,54.36,54.56,33200.0
2013-11-08 15:30:00,54.56,54.86,54.55,54.84,48600.0,54.56,54.86,54.55,54.84,48600.0
2013-11-11 09:30:00,54.52,54.52,54.3,54.35,31400.0,54.52,54.52,54.3,54.35,31400.0
2013-11-11 10:00:00,54.35,54.38,54.24,54.24,14400.0,54.35,54.38,54.24,54.24,14400.0
2013-11-11 10:30:00,54.24,54.3,54.1,54.23,13800.0,54.24,54.3,54.1,54.23,13800.0
2013-11-11 11:00:00,54.24,54.39,54.19,54.34,8200.0,54.24,54.39,54.19,54.34,8200.0
2013-11-11 11:30:00,54.41,54.41,54.27,54.33,39400.0,54.41,54.41,54.27,54.33,39400.0
2013-11-11 12:00:00,54.31,54.34,54.21,54.29,16600.0,54.31,54.34,54.21,54.29,16600.0
2013-11-11 12:30:00,54.29,54.29,54.21,54.25,2000.0,54.29,54.29,54.21,54.25,2000.0
2013-11-11 13:00:00,54.25,54.28,54.1,54.1,23600.0,54.25,54.28,54.1,54.1,23600.0
2013-11-11 13:30:00,54.13,54.2,54.11,54.12,20600.0,54.13,54.2,54.11,54.12,20600.0
2013-11-11 14:00:00,54.15,54.23,54.12,54.15,8600.0,54.15,54.23,54.12,54.15,8600.0
2013-11-11 14:30:00,54.21,54.41,54.15,54.41,12000.0,54.21,54.41,54.15,54.41,12000.0
2013-11-11 15:00:00,54.41,54.48,54.35,54.39,19200.0,54.41,54.48,54.35,54.39,19200.0
2013-11-11 15:30:00,54.38,54.4,54.22,54.24,56000.0,54.38,54.4,54.22,54.24,56000.0
2013-11-12 09:30:00,54.0,54.06,53.57,53.84,27600.0,54.0,54.06,53.57,53.84,27600.0
2013-11-12 10:00:00,53.88,53.89,53.67,53.83,48800.0,53.88,53.89,53.67,53.83,48800.0
2013-11-12 10:30:00,53.83,53.88,53.69,53.83,33000.0,53.83,53.88,53.69,53.83,33000.0
2013-11-12 11:00:00,53.83,53.93,53.79,53.8,23800.0,53.83,53.93,53.79,53.8,23800.0
2013-11-12 11:30:00,53.81,53.85,53.45,53.47,134600.0,53.81,53.85,53.45,53.47,134600.0
2013-11-12 12:00:00,53.47,53.49,53.29,53.48,19600.0,53.47,53.49,53.29,53.48,19600.0
2013-11-12 12:30:00,53.45,53.69,53.43,53.58,20400.0,53.45,53.69,53.43,53.58,20400.0
2013-11-12 13:00:00,53.57,53.65,53.49,53.55,39000.0,53.57,53.65,53.49,53.55,39000.0
2013-11-12 13:30:00,53.58,53.64,53.47,53.58,22000.0,53.58,53.64,53.47,53.58,22000.0
2013-11-12 14:00:00,53.58,53.64,53.51,53.56,60200.0,53.58,53.64,53.51,53.56,60200.0
2013-11-12 14:30:00,53.56,53.56,53.42,53.45,77000.0,53.56,53.56,53.42,53.45,77000.0
2013-11-12 15:00:00,53.46,53.47,53.33,53.35,131200.0,53.46,53.47,53.33,53.35,131200.0
2013-11-12 15:30:00,53.35,53.4,53.31,53.37,172000.0,53.35,53.4,53.31,53.37,172000.0
2013-11-13 09:30:00,53.32,53.32,52.85,52.92,43400.0,53.32,53.32,52.85,52.92,43400.0
2013-11-13 10:00:00,52.99,53.02,52.68,52.7,243800.0,52.99,53.02,52.68,52.7,243800.0
2013-11-13 10:30:00,52.66,52.9,52.64,52.82,52800.0,52.66,52.9,52.64,52.82,52800.0
2013-11-13 11:00:00,52.82,52.82,52.58,52.71,61400.0,52.82,52.82,52.58,52.71,61400.0
2013-11-13 11:30:00,52.72,52.73,52.62,52.73,73800.0,52.72,52.73,52.62,52.73,73800.0
2013-11-13 12:00:00,52.69,52.94,52.67,52.87,35200.0,52.69,52.94,52.67,52.87,35200.0
2013-11-13 12:30:00,52.87,52.99,52.82,52.88,40000.0,52.87,52.99,52.82,52.88,40000.0
2013-11-13 13:00:00,52.88,52.93,52.78,52.85,48400.0,52.88,52.93,52.78,52.85,48400.0
2013-11-13 13:30:00,52.88,52.94,52.8,52.83,93600.0,52.88,52.94,52.8,52.83,93600.0
2013-11-13 14:00:00,52.83,52.93,52.81,52.87,86600.0,52.83,52.93,52.81,52.87,86600.0
2013-11-13 14:30:00,52.87,52.93,52.83,52.86,409400.0,52.87,52.93,52.83,52.86,409400.0
2013-11-13 15:00:00,52.86,52.88,52.73,52.79,135200.0,52.86,52.88,52.73,52.79,135200.0
2013-11-13 15:30:00,52.8,52.99,52.74,52.94,272000.0,52.8,52.99,52.74,52.94,272000.0
2013-11-14 09:30:00,53.13,53.82,53.0,53.49,92400.0,53.13,53.82,53.0,53.49,92400.0
2013-11-14 10:00:00,53.49,53.58,53.32,53.39,72600.0,53.49,53.58,53.32,53.39,72600.0
2013-11-14 10:30:00,53.41,53.6,53.36,53.45,78200.0,53.41,53.6,53.36,53.45,78200.0
2013-11-14 11:00:00,53.41,53.56,53.41,53.45,52200.0,53.41,53.56,53.41,53.45,52200.0
2013-11-14 11:30:00,53.46,53.53,53.33,53.45,51800.0,53.46,53.53,53.33,53.45,51800.0
2013-11-14 12:00:00,53.42,53.54,53.36,53.45,55200.0,53.42,53.54,53.36,53.45,55200.0
2013-11-14 12:30:00,53.44,53.49,53.38,53.38,61200.0,53.44,53.49,53.38,53.38,61200.0
2013-11-14 13:00:00,53.42,53.47,53.37,53.4,33600.0,53.42,53.47,53.37,53.4,33600.0
2013-11-14 13:30:00,53.4,53.47,53.33,53.37,49000.0,53.4,53.47,53.33,53.37,49000.0
2013-11-14 14:00:00,53.34,53.42,53.29,53.4,61000.0,53.34,53.42,53.29,53.4,61000.0
2013-11-14 14:30:00,53.41,53.41,53.31,53.33,46600.0,53.41,53.41,53.31,53.33,46600.0
2013-11-14 15:00:00,53.35,53.36,53.24,53.25,62000.0,53.35,53.36,53.24,53.25,62000.0
2013-11-14 15:30:00,53.27,53.27,53.18,53.23,140800.0,53.27,53.27,53.18,53.23,140800.0
2013-11-15 09:30:00,53.47,54.27,53.31,53.48,32600.0,53.47,54.27,53.31,53.48,32600.0
2013-11-15 10:00:00,53.48,53.62,53.41,53.47,48000.0,53.48,53.62,53.41,53.47,48000.0
2013-11-15 10:30:00,53.49,53.63,53.48,53.5,167600.0,53.49,53.63,53.48,53.5,167600.0
2013-11-15 11:00:00,53.5,53.52,53.47,53.49,87600.0,53.5,53.52,53.47,53.49,87600.0
2013-11-15 11:30:00,53.48,53.52,53.45,53.49,37200.0,53.48,53.52,53.45,53.49,37200.0
2013-11-15 12:00:00,53.49,53.5,53.41,53.47,27600.0,53.49,53.5,53.41,53.47,27600.0
2013-11-15 12:30:00,53.5,53.51,53.48,53.49,28600.0,53.5,53.51,53.48,53.49,28600.0
2013-11-15 13:00:00,53.49,53.51,53.47,53.47,71400.0,53.49,53.51,53.47,53.47,71400.0
2013-11-15 13:30:00,53.47,53.68,53.47,53.62,222000.0,53.47,53.68,53.47,53.62,222000.0
2013-11-15 14:00:00,53.76,54.11,53.76,53.99,20600.0,53.76,54.11,53.76,53.99,20600.0
2013-11-15 14:30:00,53.99,54.1,53.96,54.03,87800.0,53.99,54.1,53.96,54.03,87800.0
2013-11-15 15:00:00,54.04,54.06,53.92,53.99,67400.0,54.04,54.06,53.92,53.99,67400.0
2013-11-15 15:30:00,53.99,53.99,53.49,53.5,269400.0,53.99,53.99,53.49,53.5,269400.0
2013-11-18 09:30:00,53.7,53.85,53.32,53.35,20400.0,53.7,53.85,53.32,53.35,20400.0
2013-11-18 10:00:00,53.35,53.44,53.32,53.37,42200.0,53.35,53.44,53.32,53.37,42200.0
2013-11-18 10:30:00,53.34,53.38,53.21,53.21,27600.0,53.34,53.38,53.21,53.21,27600.0
2013-11-18 11:00:00,53.23,53.32,53.18,53.24,29800.0,53.23,53.32,53.18,53.24,29800.0
2013-11-18 11:30:00,53.26,53.31,53.22,53.27,29400.0,53.26,53.31,53.22,53.27,29400.0
2013-11-18 12:00:00,53.27,53.32,53.24,53.29,46000.0,53.27,53.32,53.24,53.29,46000.0
2013-11-18 12:30:00,53.3,53.3,53.19,53.29,31800.0,53.3,53.3,53.19,53.29,31800.0
2013-11-18 13:00:00,53.29,53.3,53.26,53.27,30600.0,53.29,53.3,53.26,53.27,30600.0
2013-11-18 13:30:00,53.3,53.3,53.23,53.28,25200.0,53.3,53.3,53.23,53.28,25200.0
2013-11-18 14:00:00,53.3,53.3,53.24,53.28,28400.0,53.3,53.3,53.24,53.28,28400.0
2013-11-18 14:30:00,53.28,53.29,53.13,53.17,60600.0,53.28,53.29,53.13,53.17,60600.0
2013-11-18 15:00:00,53.17,53.21,52.91,52.98,48400.0,53.17,53.21,52.91,52.98,48400.0
2013-11-18 15:30:00,53.0,53.05,52.88,53.05,54000.0,53.0,53.05,52.88,53.05,54000.0
2013-11-19 09:30:00,53.02,53.29,52.79,53.26,7000.0,53.02,53.29,52.79,53.26,7000.0
2013-11-19 10:00:00,53.24,53.62,53.23,53.52,76000.0,53.24,53.62,53.23,53.52,76000.0
2013-11-19 10:30:00,53.58,53.76,53.58,53.7,7000.0,53.58,53.76,53.58,53.7,7000.0
2013-11-19 11:00:00,53.69,53.74,53.58,53.58,12400.0,53.69,53.74,53.58,53.58,12400.0
2013-11-19 11:30:00,53.64,53.71,53.5,53.63,9800.0,53.64,53.71,53.5,53.63,9800.0
2013-11-19 12:00:00,53.63,53.76,53.63,53.63,20600.0,53.63,53.76,53.63,53.63,20600.0
2013-11-19 12:30:00,53.63,53.7,53.54,53.55,9600.0,53.63,53.7,53.54,53.55,9600.0
2013-11-19 13:00:00,53.51,53.6,53.44,53.44,11000.0,53.51,53.6,53.44,53.44,11000.0
2013-11-19 13:30:00,53.45,53.55,53.43,53.52,7600.0,53.45,53.55,53.43,53.52,7600.0
2013-11-19 14:00:00,53.51,53.58,53.34,53.43,24200.0,53.51,53.58,53.34,53.43,24200.0
2013-11-19 14:30:00,53.46,53.55,53.44,53.49,13200.0,53.46,53.55,53.44,53.49,13200.0
2013-11-19 15:00:00,53.47,53.64,53.47,53.58,18400.0,53.47,53.64,53.47,53.58,18400.0
2013-11-19 15:30:00,53.59,53.59,53.47,53.54,51800.0,53.59,53.59,53.47,53.54,51800.0
2013-11-20 09:30:00,53.48,53.71,53.48,53.71,9600.0,53.48,53.71,53.48,53.71,9600.0
2013-11-20 10:00:00,53.71,54.02,53.71,53.71,17600.0,53.71,54.02,53.71,53.71,17600.0
2013-11-20 10:30:00,53.81,54.09,53.75,53.94,20600.0,53.81,54.09,53.75,53.94,20600.0
2013-11-20 11:00:00,53.97,54.09,53.88,53.92,16000.0,53.97,54.09,53.88,53.92,16000.0
2013-11-20 11:30:00,53.92,53.92,53.74,53.79,13600.0,53.92,53.92,53.74,53.79,13600.0
2013-11-20 12:00:00,53.82,53.82,53.7,53.77,22600.0,53.82,53.82,53.7,53.77,22600.0
2013-11-20 12:30:00,53.77,53.82,53.63,53.69,11600.0,53.77,53.82,53.63,53.69,11600.0
2013-11-20 13:00:00,53.75,53.8,53.64,53.7,9400.0,53.75,53.8,53.64,53.7,9400.0
2013-11-20 13:30:00,53.71,53.8,53.65,53.75,35600.0,53.71,53.8,53.65,53.75,35600.0
2013-11-20 14:00:00,53.72,53.74,53.5,53.62,232200.0,53.72,53.74,53.5,53.62,232200.0
2013-11-20 14:30:00,53.56,53.66,53.53,53.6,13600.0,53.56,53.66,53.53,53.6,13600.0
2013-11-20 15:00:00,53.6,53.6,53.32,53.5,27800.0,53.6,53.6,53.32,53.5,27800.0
2013-11-20 15:30:00,53.5,53.69,53.45,53.68,52200.0,53.5,53.69,53.45,53.68,52200.0
2013-11-21 09:30:00,53.9,54.42,53.66,54.02,12000.0,53.9,54.42,53.66,54.02,12000.0
2013-11-21 10:00:00,54.13,54.13,53.98,54.05,6200.0,54.13,54.13,53.98,54.05,6200.0
2013-11-21 10:30:00,53.99,54.06,53.93,53.93,7000.0,53.99,54.06,53.93,53.93,7000.0
2013-11-21 11:00:00,53.94,53.96,53.83,53.85,9200.0,53.94,53.96,53.83,53.85,9200.0
2013-11-21 11:30:00,53.85,53.85,53.5,53.84,240400.0,53.85,53.85,53.5,53.84,240400.0
2013-11-21 12:00:00,53.86,53.98,53.84,53.84,9800.0,53.86,53.98,53.84,53.84,9800.0
2013-11-21 12:30:00,53.87,53.87,53.74,53.8,8200.0,53.87,53.87,53.74,53.8,8200.0
2013-11-21 13:00:00,53.83,53.83,53.68,53.71,5400.0,53.83,53.83,53.68,53.71,5400.0
2013-11-21 13:30:00,53.69,53.83,53.69,53.77,13800.0,53.69,53.83,53.69,53.77,13800.0
2013-11-21 14:00:00,53.75,53.83,53.75,53.78,14200.0,53.75,53.83,53.75,53.78,14200.0
2013-11-21 14:30:00,53.75,53.82,53.75,53.75,21400.0,53.75,53.82,53.75,53.75,21400.0
2013-11-21 15:00:00,53.75,53.84,53.74,53.8,19800.0,53.75,53.84,53.74,53.8,19800.0
2013-11-21 15:30:00,53.79,53.81,53.74,53.74,58400.0,53.79,53.81,53.74,53.74,58400.0
2013-11-22 09:30:00,53.92,54.22,53.8,53.8,15200.0,53.92,54.22,53.8,53.8,15200.0
2013-11-22 10:00:00,53.86,53.87,53.76,53.85,31200.0,53.86,53.87,53.76,53.85,31200.0
2013-11-22 10:30:00,53.77,53.82,53.62,53.62,10600.0,53.77,53.82,53.62,53.62,10600.0
2013-11-22 11:00:00,53.63,53.64,53.04,53.04,91800.0,53.63,53.64,53.04,53.04,91800.0
2013-11-22 11:30:00,53.1,53.18,52.99,53.1,110200.0,53.1,53.18,52.99,53.1,110200.0
2013-11-22 12:00:00,53.12,53.2,53.07,53.07,77400.0,53.12,53.2,53.07,53.07,77400.0
2013-11-22 12:30:00,53.1,53.15,53.05,53.1,57000.0,53.1,53.15,53.05,53.1,57000.0
2013-11-22 13:00:00,53.1,53.11,53.08,53.1,44000.0,53.1,53.11,53.08,53.1,44000.0
2013-11-22 13:30:00,53.1,53.12,53.03,53.09,48200.0,53.1,53.12,53.03,53.09,48200.0
2013-11-22 14:00:00,53.05,53.1,52.95,53.0,69000.0,53.05,53.1,52.95,53.0,69000.0
2013-11-22 14:30:00,53.01,53.02,52.98,53.0,45400.0,53.01,53.02,52.98,53.0,45400.0
2013-11-22 15:00:00,53.0,53.01,52.91,52.99,81400.0,53.0,53.01,52.91,52.99,81400.0
2013-11-22 15:30:00,53.0,53.01,52.74,52.74,200800.0,53.0,53.01,52.74,52.74,200800.0
2013-11-25 09:30:00,53.01,53.22,52.68,53.07,33800.0,53.01,53.22,52.68,53.07,33800.0
2013-11-25 10:00:00,53.06,53.13,52.8,52.82,20400.0,53.06,53.13,52.8,52.82,20400.0
2013-11-25 10:30:00,52.84,53.3,52.83,53.2,66400.0,52.84,53.3,52.83,53.2,66400.0
2013-11-25 11:00:00,53.24,53.24,53.16,53.18,51200.0,53.24,53.24,53.16,53.18,51200.0
2013-11-25 11:30:00,53.19,53.24,53.08,53.13,37600.0,53.19,53.24,53.08,53.13,37600.0
2013-11-25 12:00:00,53.13,53.21,53.02,53.06,27800.0,53.13,53.21,53.02,53.06,27800.0
2013-11-25 12:30:00,53.07,53.17,53.04,53.1,18000.0,53.07,53.17,53.04,53.1,18000.0
2013-11-25 13:00:00,53.1,53.1,52.9,52.95,28200.0,53.1,53.1,52.9,52.95,28200.0
2013-11-25 13:30:00,53.0,53.0,52.95,52.96,20000.0,53.0,53.0,52.95,52.96,20000.0
2013-11-25 14:00:00,52.96,53.01,52.94,52.98,35000.0,52.96,53.01,52.94,52.98,35000.0
2013-11-25 14:30:00,52.98,52.99,52.68,52.7,40400.0,52.98,52.99,52.68,52.7,40400.0
2013-11-25 15:00:00,52.71,52.71,52.59,52.63,48600.0,52.71,52.71,52.59,52.63,48600.0
2013-11-25 15:30:00,52.62,52.73,52.45,52.7,134600.0,52.62,52.73,52.45,52.7,134600.0
2013-11-26 09:30:00,52.67,52.73,52.32,52.52,41400.0,52.67,52.73,52.32,52.52,41400.0
2013-11-26 10:00:00,52.52,52.81,52.1,52.7,136200.0,52.52,52.81,52.1,52.7,136200.0
2013-11-26 10:30:00,52.59,52.59,52.2,52.23,39000.0,52.59,52.59,52.2,52.23,39000.0
2013-11-26 11:00:00,52.23,52.47,52.23,52.47,36600.0,52.23,52.47,52.23,52.47,36600.0
2013-11-26 11:30:00,52.38,52.44,52.34,52.35,23600.0,52.38,52.44,52.34,52.35,23600.0
2013-11-26 12:00:00,52.35,52.42,52.32,52.38,38200.0,52.35,52.42,52.32,52.38,38200.0
2013-11-26 12:30:00,52.38,52.4,52.31,52.35,50400.0,52.38,52.4,52.31,52.35,50400.0
2013-11-26 13:00:00,52.32,52.41,52.31,52.37,62800.0,52.32,52.41,52.31,52.37,62800.0
2013-11-26 13:30:00,52.38,52.4,52.33,52.35,48200.0,52.38,52.4,52.33,52.35,48200.0
2013-11-26 14:00:00,52.35,52.45,52.29,52.41,48000.0,52.35,52.45,52.29,52.41,48000.0
2013-11-26 14:30:00,52.44,52.46,52.42,52.44,39600.0,52.44,52.46,52.42,52.44,39600.0
2013-11-26 15:00:00,52.43,52.43,52.35,52.4,50600.0,52.43,52.43,52.35,52.4,50600.0
2013-11-26 15:30:00,52.39,52.39,52.25,52.3,87200.0,52.39,52.39,52.25,52.3,87200.0
2013-11-27 09:30:00,52.49,52.54,52.24,52.45,48800.0,52.49,52.54,52.24,52.45,48800.0
2013-11-27 10:00:00,52.45,52.45,52.13,52.38,19200.0,52.45,52.45,52.13,52.38,19200.0
2013-11-27 10:30:00,52.38,52.42,52.23,52.23,36400.0,52.38,52.42,52.23,52.23,36400.0
2013-11-27 11:00:00,52.21,52.4,52.18,52.36,29400.0,52.21,52.4,52.18,52.36,29400.0
2013-11-27 11:30:00,52.38,52.41,52.23,52.26,50400.0,52.38,52.41,52.23,52.26,50400.0
2013-11-27 12:00:00,52.3,52.37,52.24,52.24,48800.0,52.3,52.37,52.24,52.24,48800.0
2013-11-27 12:30:00,52.24,52.31,52.22,52.22,25000.0,52.24,52.31,52.22,52.22,25000.0
2013-11-27 13:00:00,52.22,52.34,52.2,52.24,38200.0,52.22,52.34,52.2,52.24,38200.0
2013-11-27 13:30:00,52.23,52.3,52.21,52.26,17200.0,52.23,52.3,52.21,52.26,17200.0
2013-11-27 14:00:00,52.29,52.31,52.24,52.3,35200.0,52.29,52.31,52.24,52.3,35200.0
2013-11-27 14:30:00,52.3,52.34,52.23,52.25,57200.0,52.3,52.34,52.23,52.25,57200.0
2013-11-27 15:00:00,52.25,52.25,52.02,52.08,72200.0,52.25,52.25,52.02,52.08,72200.0
2013-11-27 15:30:00,52.1,52.3,52.1,52.23,61000.0,52.1,52.3,52.1,52.23,61000.0
2013-11-29 09:30:00,52.42,52.42,51.94,51.94,27200.0,52.42,52.42,51.94,51.94,27200.0
2013-11-29 10:00:00,51.94,52.16,51.89,52.12,122200.0,51.94,52.16,51.89,52.12,122200.0
2013-11-29 10:30:00,52.13,52.61,52.01,52.53,65800.0,52.13,52.61,52.01,52.53,65800.0
2013-11-29 11:00:00,52.52,52.54,52.39,52.42,45400.0,52.52,52.54,52.39,52.42,45400.0
2013-11-29 11:30:00,52.37,52.55,52.35,52.43,37400.0,52.37,52.55,52.35,52.43,37400.0
2013-11-29 12:00:00,52.37,52.41,52.08,52.09,38400.0,52.37,52.41,52.08,52.09,38400.0
2013-11-29 12:30:00,52.11,52.28,52.01,52.05,56600.0,52.11,52.28,52.01,52.05,56600.0
2013-12-02 09:30:00,51.98,52.41,51.56,52.36,33800.0,51.98,52.41,51.56,52.36,33800.0
2013-12-02 10:00:00,52.35,52.43,52.27,52.35,29200.0,52.35,52.43,52.27,52.35,29200.0
2013-12-02 10:30:00,52.35,52.69,52.25,52.52,841200.0,52.35,52.69,52.25,52.52,841200.0
2013-12-02 11:00:00,52.52,52.64,52.45,52.63,171400.0,52.52,52.64,52.45,52.63,171400.0
2013-12-02 11:30:00,52.62,52.74,52.49,52.65,29000.0,52.62,52.74,52.49,52.65,29000.0
2013-12-02 12:00:00,52.65,52.67,52.59,52.63,42000.0,52.65,52.67,52.59,52.63,42000.0
2013-12-02 12:30:00,52.6,52.62,52.46,52.57,25000.0,52.6,52.62,52.46,52.57,25000.0
2013-12-02 13:00:00,52.49,52.6,52.43,52.55,22600.0,52.49,52.6,52.43,52.55,22600.0
2013-12-02 13:30:00,52.53,52.66,52.46,52.6,47800.0,52.53,52.66,52.46,52.6,47800.0
2013-12-02 14:00:00,52.58,52.61,52.52,52.6,23800.0,52.58,52.61,52.52,52.6,23800.0
2013-12-02 14:30:00,52.6,52.66,52.54,52.62,57400.0,52.6,52.66,52.54,52.62,57400.0
2013-12-02 15:00:00,52.62,52.65,52.52,52.62,43800.0,52.62,52.65,52.52,52.62,43800.0
2013-12-02 15:30:00,52.6,52.61,52.44,52.5,67200.0,52.6,52.61,52.44,52.5,67200.0
2013-12-03 09:30:00,52.29,52.35,52.21,52.35,6400.0,52.29,52.35,52.21,52.35,6400.0
2013-12-03 10:00:00,52.42,52.66,52.42,52.63,16800.0,52.42,52.66,52.42,52.63,16800.0
2013-12-03 10:30:00,52.61,52.66,52.42,52.51,52800.0,52.61,52.66,52.42,52.51,52800.0
2013-12-03 11:00:00,52.55,52.6,52.42,52.49,25000.0,52.55,52.6,52.42,52.49,25000.0
2013-12-03 11:30:00,52.46,52.46,52.39,52.44,7600.0,52.46,52.46,52.39,52.44,7600.0
2013-12-03 12:00:00,52.43,52.5,52.39,52.39,25000.0,52.43,52.5,52.39,52.39,25000.0
2013-12-03 12:30:00,52.39,52.49,52.35,52.49,8400.0,52.39,52.49,52.35,52.49,8400.0
2013-12-03 13:00:00,52.49,52.5,52.31,52.33,17000.0,52.49,52.5,52.31,52.33,17000.0
2013-12-03 13:30:00,52.38,52.52,52.32,52.45,29200.0,52.38,52.52,52.32,52.45,29200.0
2013-12-03 14:00:00,52.46,52.48,52.35,52.37,20000.0,52.46,52.48,52.35,52.37,20000.0
2013-12-03 14:30:00,52.35,52.52,52.35,52.49,33000.0,52.35,52.52,52.35,52.49,33000.0
2013-12-03 15:00:00,52.49,52.49,52.42,52.46,23000.0,52.49,52.49,52.42,52.46,23000.0
2013-12-03 15:30:00,52.46,52.52,52.43,52.5,56200.0,52.46,52.52,52.43,52.5,56200.0
2013-12-04 09:30:00,52.16,52.5,52.09,52.48,12800.0,52.16,52.5,52.09,52.48,12800.0
2013-12-04 10:00:00,52.48,52.61,52.44,52.57,11000.0,52.48,52.61,52.44,52.57,11000.0
2013-12-04 10:30:00,52.51,52.53,52.25,52.25,11800.0,52.51,52.53,52.25,52.25,11800.0
2013-12-04 11:00:00,52.27,52.37,52.11,52.17,13800.0,52.27,52.37,52.11,52.17,13800.0
2013-12-04 11:30:00,52.1,52.23,52.1,52.15,5000.0,52.1,52.23,52.1,52.15,5000.0
2013-12-04 12:00:00,52.12,52.13,51.73,51.8,20000.0,52.12,52.13,51.73,51.8,20000.0
2013-12-04 12:30:00,51.78,51.99,51.78,51.95,5600.0,51.78,51.99,51.78,51.95,5600.0
2013-12-04 13:00:00,51.96,51.98,51.85,51.88,29800.0,51.96,51.98,51.85,51.88,29800.0
2013-12-04 13:30:00,51.83,51.96,51.78,51.83,30600.0,51.83,51.96,51.78,51.83,30600.0
2013-12-04 14:00:00,51.88,52.03,51.83,52.03,19200.0,51.88,52.03,51.83,52.03,19200.0
2013-12-04 14:30:00,52.1,52.27,52.04,52.24,63400.0,52.1,52.27,52.04,52.24,63400.0
2013-12-04 15:00:00,52.26,52.48,52.24,52.44,33600.0,52.26,52.48,52.24,52.44,33600.0
2013-12-04 15:30:00,52.41,52.47,52.19,52.19,54400.0,52.41,52.47,52.19,52.19,54400.0
2013-12-05 09:30:00,52.13,52.26,51.63,52.03,11200.0,52.13,52.26,51.63,52.03,11200.0
2013-12-05 10:00:00,52.14,52.29,52.03,52.1,17200.0,52.14,52.29,52.03,52.1,17200.0
2013-12-05 10:30:00,52.13,52.44,52.08,52.24,8800.0,52.13,52.44,52.08,52.24,8800.0
2013-12-05 11:00:00,52.17,52.3,52.07,52.18,12000.0,52.17,52.3,52.07,52.18,12000.0
2013-12-05 11:30:00,52.2,52.22,52.08,52.09,10000.0,52.2,52.22,52.08,52.09,10000.0
2013-12-05 12:00:00,52.12,52.18,51.95,52.1,17400.0,52.12,52.18,51.95,52.1,17400.0
2013-12-05 12:30:00,52.09,52.18,52.07,52.16,14800.0,52.09,52.18,52.07,52.16,14800.0
2013-12-05 13:00:00,52.17,52.18,51.95,52.01,8400.0,52.17,52.18,51.95,52.01,8400.0
2013-12-05 13:30:00,52.09,52.21,52.08,52.21,14000.0,52.09,52.21,52.08,52.21,14000.0
2013-12-05 14:00:00,52.13,52.2,52.04,52.04,14000.0,52.13,52.2,52.04,52.04,14000.0
2013-12-05 14:30:00,52.1,52.12,52.04,52.07,14400.0,52.1,52.12,52.04,52.07,14400.0
2013-12-05 15:00:00,52.07,52.1,52.02,52.08,19600.0,52.07,52.1,52.02,52.08,19600.0
2013-12-05 15:30:00,52.08,52.1,51.96,52.0,107800.0,52.08,52.1,51.96,52.0,107800.0
2013-12-06 09:30:00,52.34,52.68,51.88,52.67,12800.0,52.34,52.68,51.88,52.67,12800.0
2013-12-06 10:00:00,52.66,52.71,52.44,52.46,26400.0,52.66,52.71,52.44,52.46,26400.0
2013-12-06 10:30:00,52.46,52.48,52.21,52.41,6200.0,52.46,52.48,52.21,52.41,6200.0
2013-12-06 11:00:00,52.46,52.46,52.22,52.22,16400.0,52.46,52.46,52.22,52.22,16400.0
2013-12-06 11:30:00,52.24,52.24,52.08,52.09,31000.0,52.24,52.24,52.08,52.09,31000.0
2013-12-06 12:00:00,52.1,52.1,51.96,52.0,26600.0,52.1,52.1,51.96,52.0,26600.0
2013-12-06 12:30:00,52.0,52.04,51.98,52.02,48400.0,52.0,52.04,51.98,52.02,48400.0
2013-12-06 13:00:00,52.0,52.25,51.99,52.25,7800.0,52.0,52.25,51.99,52.25,7800.0
2013-12-06 13:30:00,52.26,52.28,52.18,52.26,15000.0,52.26,52.28,52.18,52.26,15000.0
2013-12-06 14:00:00,52.22,52.22,52.13,52.15,12400.0,52.22,52.22,52.13,52.15,12400.0
2013-12-06 14:30:00,52.19,52.19,52.03,52.07,76600.0,52.19,52.19,52.03,52.07,76600.0
2013-12-06 15:00:00,52.08,52.08,52.0,52.05,39200.0,52.08,52.08,52.0,52.05,39200.0
2013-12-06 15:30:00,52.07,52.08,51.98,52.01,79600.0,52.07,52.08,51.98,52.01,79600.0
2013-12-09 09:30:00,52.0,52.82,51.66,51.9,28200.0,52.0,52.82,51.66,51.9,28200.0
2013-12-09 10:00:00,52.01,52.02,51.56,51.74,34000.0,52.01,52.02,51.56,51.74,34000.0
2013-12-09 10:30:00,51.65,51.74,51.51,51.58,37800.0,51.65,51.74,51.51,51.58,37800.0
2013-12-09 11:00:00,51.58,51.6,51.52,51.6,33600.0,51.58,51.6,51.52,51.6,33600.0
2013-12-09 11:30:00,51.6,51.76,51.58,51.75,35200.0,51.6,51.76,51.58,51.75,35200.0
2013-12-09 12:00:00,51.75,51.95,51.75,51.87,22000.0,51.75,51.95,51.75,51.87,22000.0
2013-12-09 12:30:00,51.91,52.01,51.83,51.95,61200.0,51.91,52.01,51.83,51.95,61200.0
2013-12-09 13:00:00,51.99,52.02,51.95,51.99,25800.0,51.99,52.02,51.95,51.99,25800.0
2013-12-09 13:30:00,52.01,52.02,51.85,51.95,37800.0,52.01,52.02,51.85,51.95,37800.0
2013-12-09 14:00:00,51.95,52.05,51.95,52.0,72600.0,51.95,52.05,51.95,52.0,72600.0
2013-12-09 14:30:00,52.01,52.03,51.99,52.01,35200.0,52.01,52.03,51.99,52.01,35200.0
2013-12-09 15:00:00,51.99,52.04,51.96,52.02,41600.0,51.99,52.04,51.96,52.02,41600.0
2013-12-09 15:30:00,52.02,52.09,51.99,52.04,126400.0,52.02,52.09,51.99,52.04,126400.0
2013-12-10 09:30:00,51.95,52.25,51.51,51.87,33800.0,51.95,52.25,51.51,51.87,33800.0
2013-12-10 10:00:00,51.83,51.88,51.79,51.87,53600.0,51.83,51.88,51.79,51.87,53600.0
2013-12-10 10:30:00,51.85,51.98,51.85,51.98,37200.0,51.85,51.98,51.85,51.98,37200.0
2013-12-10 11:00:00,51.95,52.02,51.92,51.95,31600.0,51.95,52.02,51.92,51.95,31600.0
2013-12-10 11:30:00,51.99,52.02,51.88,51.98,28000.0,51.99,52.02,51.88,51.98,28000.0
2013-12-10 12:00:00,51.99,52.02,51.92,52.0,49000.0,51.99,52.02,51.92,52.0,49000.0
2013-12-10 12:30:00,52.0,52.02,51.92,51.95,36200.0,52.0,52.02,51.92,51.95,36200.0
2013-12-10 13:00:00,52.01,52.01,51.91,51.95,28200.0,52.01,52.01,51.91,51.95,28200.0
2013-12-10 13:30:00,51.91,52.01,51.91,51.98,55000.0,51.91,52.01,51.91,51.98,55000.0
2013-12-10 14:00:00,51.98,52.02,51.97,51.99,54800.0,51.98,52.02,51.97,51.99,54800.0
2013-12-10 14:30:00,52.0,52.02,51.84,51.84,59600.0,52.0,52.02,51.84,51.84,59600.0
2013-12-10 15:00:00,51.84,51.86,51.73,51.77,60000.0,51.84,51.86,51.73,51.77,60000.0
2013-12-10 15:30:00,51.77,51.9,51.71,51.75,190400.0,51.77,51.9,51.71,51.75,190400.0
2013-12-11 09:30:00,52.58,52.58,51.57,51.6,49000.0,52.58,52.58,51.57,51.6,49000.0
2013-12-11 10:00:00,51.6,51.77,51.38,51.61,106800.0,51.6,51.77,51.38,51.61,106800.0
2013-12-11 10:30:00,51.61,51.7,51.47,51.55,28400.0,51.61,51.7,51.47,51.55,28400.0
2013-12-11 11:00:00,51.55,51.68,51.4,51.41,90200.0,51.55,51.68,51.4,51.41,90200.0
2013-12-11 11:30:00,51.42,51.43,51.27,51.33,11600.0,51.42,51.43,51.27,51.33,11600.0
2013-12-11 12:00:00,51.33,51.51,51.33,51.49,45400.0,51.33,51.51,51.33,51.49,45400.0
2013-12-11 12:30:00,51.49,51.51,51.43,51.48,29000.0,51.49,51.51,51.43,51.48,29000.0
2013-12-11 13:00:00,51.47,51.49,51.27,51.27,63800.0,51.47,51.49,51.27,51.27,63800.0
2013-12-11 13:30:00,51.27,51.47,51.21,51.47,27000.0,51.27,51.47,51.21,51.47,27000.0
2013-12-11 14:00:00,51.43,51.47,51.28,51.31,66600.0,51.43,51.47,51.28,51.31,66600.0
2013-12-11 14:30:00,51.32,51.32,51.07,51.12,24200.0,51.32,51.32,51.07,51.12,24200.0
2013-12-11 15:00:00,51.09,51.1,50.96,51.01,48600.0,51.09,51.1,50.96,51.01,48600.0
2013-12-11 15:30:00,51.04,51.19,50.99,51.07,196000.0,51.04,51.19,50.99,51.07,196000.0
2013-12-12 09:30:00,51.16,51.62,50.83,50.91,49200.0,51.16,51.62,50.83,50.91,49200.0
2013-12-12 10:00:00,50.99,51.02,50.67,50.72,51800.0,50.99,51.02,50.67,50.72,51800.0
2013-12-12 10:30:00,50.72,50.8,50.67,50.79,47200.0,50.72,50.8,50.67,50.79,47200.0
2013-12-12 11:00:00,50.76,50.99,50.76,50.95,76200.0,50.76,50.99,50.76,50.95,76200.0
2013-12-12 11:30:00,50.97,50.98,50.81,50.81,51000.0,50.97,50.98,50.81,50.81,51000.0
2013-12-12 12:00:00,50.83,50.95,50.83,50.9,42600.0,50.83,50.95,50.83,50.9,42600.0
2013-12-12 12:30:00,50.9,51.01,50.84,50.95,49000.0,50.9,51.01,50.84,50.95,49000.0
2013-12-12 13:00:00,50.93,50.94,50.85,50.91,38400.0,50.93,50.94,50.85,50.91,38400.0
2013-12-12 13:30:00,50.94,51.09,50.85,50.99,53600.0,50.94,51.09,50.85,50.99,53600.0
2013-12-12 14:00:00,50.99,51.08,50.95,51.04,137600.0,50.99,51.08,50.95,51.04,137600.0
2013-12-12 14:30:00,51.04,51.08,50.96,51.01,118200.0,51.04,51.08,50.96,51.01,118200.0
2013-12-12 15:00:00,50.99,51.02,50.97,50.99,108600.0,50.99,51.02,50.97,50.99,108600.0
2013-12-12 15:30:00,50.98,51.1,50.79,50.8,210800.0,50.98,51.1,50.79,50.8,210800.0
2013-12-13 09:30:00,50.71,51.4,50.71,51.23,79600.0,50.71,51.4,50.71,51.23,79600.0
2013-12-13 10:00:00,51.23,51.26,50.88,50.95,63400.0,51.23,51.26,50.88,50.95,63400.0
2013-12-13 10:30:00,51.01,51.18,51.0,51.09,40800.0,51.01,51.18,51.0,51.09,40800.0
2013-12-13 11:00:00,51.09,51.21,51.01,51.02,52200.0,51.09,51.21,51.01,51.02,52200.0
2013-12-13 11:30:00,51.0,51.25,50.99,51.16,37800.0,51.0,51.25,50.99,51.16,37800.0
2013-12-13 12:00:00,51.18,51.21,51.1,51.19,66400.0,51.18,51.21,51.1,51.19,66400.0
2013-12-13 12:30:00,51.19,51.21,51.1,51.13,32800.0,51.19,51.21,51.1,51.13,32800.0
2013-12-13 13:00:00,51.14,51.14,51.03,51.07,23400.0,51.14,51.14,51.03,51.07,23400.0
2013-12-13 13:30:00,51.07,51.09,50.98,51.02,50000.0,51.07,51.09,50.98,51.02,50000.0
2013-12-13 14:00:00,51.02,51.06,50.96,50.99,27200.0,51.02,51.06,50.96,50.99,27200.0
2013-12-13 14:30:00,50.99,51.18,50.99,51.18,27200.0,50.99,51.18,50.99,51.18,27200.0
2013-12-13 15:00:00,51.15,51.23,51.1,51.18,95600.0,51.15,51.23,51.1,51.18,95600.0
2013-12-13 15:30:00,51.18,51.21,51.1,51.15,252800.0,51.18,51.21,51.1,51.15,252800.0
2013-12-16 09:30:00,51.46,52.4,51.35,51.94,236400.0,51.46,52.4,51.35,51.94,236400.0
2013-12-16 10:00:00,51.95,51.95,51.77,51.82,146200.0,51.95,51.95,51.77,51.82,146200.0
2013-12-16 10:30:00,51.81,51.91,51.71,51.91,97200.0,51.81,51.91,51.71,51.91,97200.0
2013-12-16 11:00:00,51.92,51.99,51.9,51.98,110800.0,51.92,51.99,51.9,51.98,110800.0
2013-12-16 11:30:00,51.97,51.98,51.79,51.87,103800.0,51.97,51.98,51.79,51.87,103800.0
2013-12-16 12:00:00,51.87,51.88,51.82,51.86,51200.0,51.87,51.88,51.82,51.86,51200.0
2013-12-16 12:30:00,51.85,51.87,51.7,51.85,130600.0,51.85,51.87,51.7,51.85,130600.0
2013-12-16 13:00:00,51.84,51.97,51.69,51.88,154800.0,51.84,51.97,51.69,51.88,154800.0
2013-12-16 13:30:00,51.9,51.93,51.81,51.81,151000.0,51.9,51.93,51.81,51.81,151000.0
2013-12-16 14:00:00,51.8,51.82,51.74,51.76,132000.0,51.8,51.82,51.74,51.76,132000.0
2013-12-16 14:30:00,51.74,51.8,51.71,51.77,88600.0,51.74,51.8,51.71,51.77,88600.0
2013-12-16 15:00:00,51.76,51.79,51.73,51.75,125800.0,51.76,51.79,51.73,51.75,125800.0
2013-12-16 15:30:00,51.76,51.77,51.66,51.71,717000.0,51.76,51.77,51.66,51.71,717000.0
2013-12-17 09:30:00,51.72,52.35,51.65,51.88,109400.0,51.72,52.35,51.65,51.88,109400.0
2013-12-17 10:00:00,51.92,51.95,51.73,51.75,131000.0,51.92,51.95,51.73,51.75,131000.0
2013-12-17 10:30:00,51.77,51.88,51.7,51.7,53600.0,51.77,51.88,51.7,51.7,53600.0
2013-12-17 11:00:00,51.71,51.73,51.62,51.62,35600.0,51.71,51.73,51.62,51.62,35600.0
2013-12-17 11:30:00,51.62,51.69,51.53,51.59,69600.0,51.62,51.69,51.53,51.59,69600.0
2013-12-17 12:00:00,51.59,51.74,51.56,51.74,25400.0,51.59,51.74,51.56,51.74,25400.0
2013-12-17 12:30:00,51.73,51.95,51.69,51.95,1350000.0,51.73,51.95,51.69,51.95,1350000.0
2013-12-17 13:00:00,51.93,51.98,51.78,51.95,143200.0,51.93,51.98,51.78,51.95,143200.0
2013-12-17 13:30:00,51.95,52.16,51.94,52.1,189600.0,51.95,52.16,51.94,52.1,189600.0
2013-12-17 14:00:00,52.1,52.13,51.97,52.09,156000.0,52.1,52.13,51.97,52.09,156000.0
2013-12-17 14:30:00,52.06,52.23,52.05,52.14,181000.0,52.06,52.23,52.05,52.14,181000.0
2013-12-17 15:00:00,52.13,52.29,52.13,52.22,105000.0,52.13,52.29,52.13,52.22,105000.0
2013-12-17 15:30:00,52.22,52.28,52.13,52.17,277800.0,52.22,52.28,52.13,52.17,277800.0
2013-12-18 09:30:00,52.37,52.49,51.77,52.27,35200.0,52.37,52.49,51.77,52.27,35200.0
2013-12-18 10:00:00,52.28,52.38,52.27,52.36,38800.0,52.28,52.38,52.27,52.36,38800.0
2013-12-18 10:30:00,52.38,52.5,52.3,52.46,51200.0,52.38,52.5,52.3,52.46,51200.0
2013-12-18 11:00:00,52.48,52.64,52.45,52.61,49800.0,52.48,52.64,52.45,52.61,49800.0
2013-12-18 11:30:00,52.62,52.66,52.41,52.43,88600.0,52.62,52.66,52.41,52.43,88600.0
2013-12-18 12:00:00,52.42,52.49,52.4,52.46,49200.0,52.42,52.49,52.4,52.46,49200.0
2013-12-18 12:30:00,52.48,52.51,52.43,52.49,45400.0,52.48,52.51,52.43,52.49,45400.0
2013-12-18 13:00:00,52.49,52.5,51.93,52.06,149800.0,52.49,52.5,51.93,52.06,149800.0
2013-12-18 13:30:00,52.07,52.21,51.99,52.1,32000.0,52.07,52.21,51.99,52.1,32000.0
2013-12-18 14:00:00,52.08,52.33,51.83,52.22,124600.0,52.08,52.33,51.83,52.22,124600.0
2013-12-18 14:30:00,52.22,52.32,52.11,52.19,85400.0,52.22,52.32,52.11,52.19,85400.0
2013-12-18 15:00:00,52.18,52.32,52.15,52.27,151600.0,52.18,52.32,52.15,52.27,151600.0
2013-12-18 15:30:00,52.27,52.31,51.77,51.97,432000.0,52.27,52.31,51.77,51.97,432000.0
2013-12-19 09:30:00,51.72,52.49,51.35,51.98,119400.0,51.72,52.49,51.35,51.98,119400.0
2013-12-19 10:00:00,51.96,51.97,51.52,51.88,124400.0,51.96,51.97,51.52,51.88,124400.0
2013-12-19 10:30:00,51.88,52.12,51.88,52.08,156800.0,51.88,52.12,51.88,52.08,156800.0
2013-12-19 11:00:00,52.1,52.3,51.97,52.2,119400.0,52.1,52.3,51.97,52.2,119400.0
2013-12-19 11:30:00,52.19,52.23,52.02,52.03,95000.0,52.19,52.23,52.02,52.03,95000.0
2013-12-19 12:00:00,52.06,52.24,52.02,52.1,100800.0,52.06,52.24,52.02,52.1,100800.0
2013-12-19 12:30:00,52.13,52.21,52.13,52.17,105200.0,52.13,52.21,52.13,52.17,105200.0
2013-12-19 13:00:00,52.17,52.39,52.13,52.32,108800.0,52.17,52.39,52.13,52.32,108800.0
2013-12-19 13:30:00,52.3,52.37,52.07,52.1,111400.0,52.3,52.37,52.07,52.1,111400.0
2013-12-19 14:00:00,52.1,52.19,52.02,52.06,103000.0,52.1,52.19,52.02,52.06,103000.0
2013-12-19 14:30:00,52.06,52.06,51.68,51.72,114600.0,52.06,52.06,51.68,51.72,114600.0
2013-12-19 15:00:00,51.72,52.13,51.72,52.1,139800.0,51.72,52.13,51.72,52.1,139800.0
2013-12-19 15:30:00,52.12,52.12,51.85,51.93,273400.0,52.12,52.12,51.85,51.93,273400.0
2013-12-20 09:30:00,51.91,52.29,51.91,52.09,92800.0,51.91,52.29,51.91,52.09,92800.0
2013-12-20 10:00:00,52.15,52.24,52.01,52.19,26200.0,52.15,52.24,52.01,52.19,26200.0
2013-12-20 10:30:00,52.17,52.37,52.17,52.35,30200.0,52.17,52.37,52.17,52.35,30200.0
2013-12-20 11:00:00,52.35,52.49,52.33,52.45,39600.0,52.35,52.49,52.33,52.45,39600.0
2013-12-20 11:30:00,52.46,52.6,52.37,52.5,33600.0,52.46,52.6,52.37,52.5,33600.0
2013-12-20 12:00:00,52.49,52.6,52.44,52.57,31400.0,52.49,52.6,52.44,52.57,31400.0
2013-12-20 12:30:00,52.59,52.59,52.36,52.37,50000.0,52.59,52.59,52.36,52.37,50000.0
2013-12-20 13:00:00,52.37,52.46,52.32,52.39,33400.0,52.37,52.46,52.32,52.39,33400.0
2013-12-20 13:30:00,52.44,52.45,52.27,52.45,33600.0,52.44,52.45,52.27,52.45,33600.0
2013-12-20 14:00:00,52.41,52.47,52.38,52.46,29400.0,52.41,52.47,52.38,52.46,29400.0
2013-12-20 14:30:00,52.47,52.63,52.38,52.54,109400.0,52.47,52.63,52.38,52.54,109400.0
2013-12-20 15:00:00,52.54,53.01,52.52,52.98,187200.0,52.54,53.01,52.52,52.98,187200.0
2013-12-20 15:30:00,52.98,53.07,52.5,52.66,483000.0,52.98,53.07,52.5,52.66,483000.0
2013-12-23 09:30:00,52.88,53.35,52.13,52.22,32600.0,52.88,53.35,52.13,52.22,32600.0
2013-12-23 10:00:00,52.32,52.59,52.32,52.49,21800.0,52.32,52.59,52.32,52.49,21800.0
2013-12-23 10:30:00,52.49,52.5,52.38,52.44,22800.0,52.49,52.5,52.38,52.44,22800.0
2013-12-23 11:00:00,52.46,52.63,52.38,52.45,33600.0,52.46,52.63,52.38,52.45,33600.0
2013-12-23 11:30:00,52.46,52.54,52.44,52.47,25000.0,52.46,52.54,52.44,52.47,25000.0
2013-12-23 12:00:00,52.49,52.59,52.42,52.58,29000.0,52.49,52.59,52.42,52.58,29000.0
2013-12-23 12:30:00,52.57,52.62,52.52,52.57,34000.0,52.57,52.62,52.52,52.57,34000.0
2013-12-23 13:00:00,52.53,52.69,52.53,52.65,27600.0,52.53,52.69,52.53,52.65,27600.0
2013-12-23 13:30:00,52.67,52.67,52.51,52.63,36400.0,52.67,52.67,52.51,52.63,36400.0
2013-12-23 14:00:00,52.6,52.73,52.52,52.69,64400.0,52.6,52.73,52.52,52.69,64400.0
2013-12-23 14:30:00,52.65,52.7,52.51,52.53,38000.0,52.65,52.7,52.51,52.53,38000.0
2013-12-23 15:00:00,52.53,52.68,52.52,52.67,91400.0,52.53,52.68,52.52,52.67,91400.0
2013-12-23 15:30:00,52.67,52.72,52.56,52.71,97600.0,52.67,52.72,52.56,52.71,97600.0
2013-12-24 09:30:00,52.6,53.2,52.1,53.19,17600.0,52.6,53.2,52.1,53.19,17600.0
2013-12-24 10:00:00,53.17,53.17,52.8,52.8,24000.0,53.17,53.17,52.8,52.8,24000.0
2013-12-24 10:30:00,52.85,53.08,52.81,53.02,56600.0,52.85,53.08,52.81,53.02,56600.0
2013-12-24 11:00:00,53.02,53.12,53.02,53.05,26200.0,53.02,53.12,53.02,53.05,26200.0
2013-12-24 11:30:00,53.12,53.22,52.98,53.18,32400.0,53.12,53.22,52.98,53.18,32400.0
2013-12-24 12:00:00,53.13,53.14,52.99,53.09,19200.0,53.13,53.14,52.99,53.09,19200.0
2013-12-24 12:30:00,53.09,53.12,52.94,53.07,44200.0,53.09,53.12,52.94,53.07,44200.0
2013-12-26 09:30:00,53.08,53.75,52.38,53.22,23800.0,53.08,53.75,52.38,53.22,23800.0
2013-12-26 10:00:00,53.23,53.33,53.05,53.11,23800.0,53.23,53.33,53.05,53.11,23800.0
2013-12-26 10:30:00,53.16,53.16,52.92,53.1,44400.0,53.16,53.16,52.92,53.1,44400.0
2013-12-26 11:00:00,53.12,53.12,52.9,52.92,12000.0,53.12,53.12,52.9,52.92,12000.0
2013-12-26 11:30:00,52.97,53.1,52.85,53.0,13600.0,52.97,53.1,52.85,53.0,13600.0
2013-12-26 12:00:00,52.95,52.99,52.83,52.94,17200.0,52.95,52.99,52.83,52.94,17200.0
2013-12-26 12:30:00,53.03,53.12,52.85,52.88,53400.0,53.03,53.12,52.85,52.88,53400.0
2013-12-26 13:00:00,52.96,52.99,52.86,52.9,36400.0,52.96,52.99,52.86,52.9,36400.0
2013-12-26 13:30:00,52.91,52.99,52.82,52.97,13600.0,52.91,52.99,52.82,52.97,13600.0
2013-12-26 14:00:00,53.02,53.02,52.85,52.86,32000.0,53.02,53.02,52.85,52.86,32000.0
2013-12-26 14:30:00,52.92,52.99,52.84,52.91,78200.0,52.92,52.99,52.84,52.91,78200.0
2013-12-26 15:00:00,52.91,52.97,52.84,52.93,104800.0,52.91,52.97,52.84,52.93,104800.0
2013-12-26 15:30:00,52.96,52.96,52.84,52.88,73000.0,52.96,52.96,52.84,52.88,73000.0
2013-12-27 09:30:00,53.01,53.35,52.8,53.07,7000.0,53.01,53.35,52.8,53.07,7000.0
2013-12-27 10:00:00,53.01,53.16,52.85,52.88,70600.0,53.01,53.16,52.85,52.88,70600.0
2013-12-27 10:30:00,52.88,53.24,52.88,53.09,17600.0,52.88,53.24,52.88,53.09,17600.0
2013-12-27 11:00:00,53.12,53.29,53.06,53.1,25200.0,53.12,53.29,53.06,53.1,25200.0
2013-12-27 11:30:00,53.15,53.2,53.02,53.02,10400.0,53.15,53.2,53.02,53.02,10400.0
2013-12-27 12:00:00,53.09,53.09,52.99,53.02,6000.0,53.09,53.09,52.99,53.02,6000.0
2013-12-27 12:30:00,53.05,53.08,52.94,52.99,11800.0,53.05,53.08,52.94,52.99,11800.0
2013-12-27 13:00:00,52.99,53.23,52.97,53.2,36200.0,52.99,53.23,52.97,53.2,36200.0
2013-12-27 13:30:00,53.15,53.21,53.13,53.2,19800.0,53.15,53.21,53.13,53.2,19800.0
2013-12-27 14:00:00,53.21,53.52,53.19,53.52,48000.0,53.21,53.52,53.19,53.52,48000.0
2013-12-27 14:30:00,53.51,53.51,53.3,53.47,95800.0,53.51,53.51,53.3,53.47,95800.0
2013-12-27 15:00:00,53.48,53.53,53.47,53.51,56200.0,53.48,53.53,53.47,53.51,56200.0
2013-12-27 15:30:00,53.51,53.51,53.36,53.38,74200.0,53.51,53.51,53.36,53.38,74200.0
2013-12-30 09:30:00,50.38,53.74,50.38,52.96,18200.0,50.38,53.74,50.38,52.96,18200.0
2013-12-30 10:00:00,52.95,53.16,52.95,53.01,33400.0,52.95,53.16,52.95,53.01,33400.0
2013-12-30 10:30:00,53.01,53.2,52.99,53.13,27000.0,53.01,53.2,52.99,53.13,27000.0
2013-12-30 11:00:00,53.18,53.31,53.14,53.29,24800.0,53.18,53.31,53.14,53.29,24800.0
2013-12-30 11:30:00,53.3,53.48,53.22,53.25,28600.0,53.3,53.48,53.22,53.25,28600.0
2013-12-30 12:00:00,53.27,53.33,53.25,53.25,26400.0,53.27,53.33,53.25,53.25,26400.0
2013-12-30 12:30:00,53.26,53.38,53.26,53.32,24800.0,53.26,53.38,53.26,53.32,24800.0
2013-12-30 13:00:00,53.32,53.39,53.28,53.32,31000.0,53.32,53.39,53.28,53.32,31000.0
2013-12-30 13:30:00,53.36,53.36,53.29,53.3,54600.0,53.36,53.36,53.29,53.3,54600.0
2013-12-30 14:00:00,53.3,53.35,53.27,53.34,20600.0,53.3,53.35,53.27,53.34,20600.0
2013-12-30 14:30:00,53.35,53.43,53.32,53.4,24000.0,53.35,53.43,53.32,53.4,24000.0
2013-12-30 15:00:00,53.4,53.46,53.33,53.33,46600.0,53.4,53.46,53.33,53.33,46600.0
2013-12-30 15:30:00,53.33,53.37,53.26,53.35,73400.0,53.33,53.37,53.26,53.35,73400.0
2013-12-31 09:30:00,53.59,53.59,52.78,53.3,18600.0,53.59,53.59,52.78,53.3,18600.0
2013-12-31 10:00:00,53.3,53.31,53.09,53.13,15200.0,53.3,53.31,53.09,53.13,15200.0
2013-12-31 10:30:00,53.16,53.21,53.03,53.1,15000.0,53.16,53.21,53.03,53.1,15000.0
2013-12-31 11:00:00,53.1,53.18,53.08,53.1,18200.0,53.1,53.18,53.08,53.1,18200.0
2013-12-31 11:30:00,53.1,53.1,52.96,53.06,25400.0,53.1,53.1,52.96,53.06,25400.0
2013-12-31 12:00:00,53.02,53.19,53.02,53.14,13000.0,53.02,53.19,53.02,53.14,13000.0
2013-12-31 12:30:00,53.13,53.2,53.07,53.11,15000.0,53.13,53.2,53.07,53.11,15000.0
2013-12-31 13:00:00,53.11,53.13,53.08,53.1,16400.0,53.11,53.13,53.08,53.1,16400.0
2013-12-31 13:30:00,53.08,53.1,53.02,53.04,20000.0,53.08,53.1,53.02,53.04,20000.0
2013-12-31 14:00:00,53.04,53.1,52.91,53.02,159800.0,53.04,53.1,52.91,53.02,159800.0
2013-12-31 14:30:00,53.0,53.1,52.88,52.99,226600.0,53.0,53.1,52.88,52.99,226600.0
2013-12-31 15:00:00,53.05,53.26,53.05,53.17,108200.0,53.05,53.26,53.05,53.17,108200.0
2013-12-31 15:30:00,53.18,53.32,53.12,53.2,148000.0,53.18,53.32,53.12,53.2,148000.0
2014-01-02 09:30:00,52.99,53.74,52.58,52.58,40000.0,52.99,53.74,52.58,52.58,40000.0
2014-01-02 10:00:00,52.68,52.83,52.54,52.67,30200.0,52.68,52.83,52.54,52.67,30200.0
2014-01-02 10:30:00,52.85,52.98,52.53,52.56,57800.0,52.85,52.98,52.53,52.56,57800.0
2014-01-02 11:00:00,52.58,52.71,52.45,52.57,27400.0,52.58,52.71,52.45,52.57,27400.0
2014-01-02 11:30:00,52.57,52.81,52.51,52.7,224200.0,52.57,52.81,52.51,52.7,224200.0
2014-01-02 12:00:00,52.81,52.85,52.6,52.69,74600.0,52.81,52.85,52.6,52.69,74600.0
2014-01-02 12:30:00,52.7,52.84,52.51,52.62,79400.0,52.7,52.84,52.51,52.62,79400.0
2014-01-02 13:00:00,52.57,52.58,52.35,52.47,23800.0,52.57,52.58,52.35,52.47,23800.0
2014-01-02 13:30:00,52.47,52.63,52.37,52.49,21600.0,52.47,52.63,52.37,52.49,21600.0
2014-01-02 14:00:00,52.6,52.67,52.25,52.25,71600.0,52.6,52.67,52.25,52.25,71600.0
2014-01-02 14:30:00,52.32,52.57,52.27,52.44,56400.0,52.32,52.57,52.27,52.44,56400.0
2014-01-02 15:00:00,52.42,52.53,52.4,52.49,133000.0,52.42,52.53,52.4,52.49,133000.0
2014-01-02 15:30:00,52.49,52.6,52.43,52.51,110800.0,52.49,52.6,52.43,52.51,110800.0
2014-01-03 09:30:00,52.8,53.15,51.81,53.07,20600.0,52.8,53.15,51.81,53.07,20600.0
2014-01-03 10:00:00,52.97,53.16,52.96,53.07,22600.0,52.97,53.16,52.96,53.07,22600.0
2014-01-03 10:30:00,53.07,53.07,52.91,52.95,20400.0,53.07,53.07,52.91,52.95,20400.0
2014-01-03 11:00:00,52.99,53.02,52.79,52.79,18800.0,52.99,53.02,52.79,52.79,18800.0
2014-01-03 11:30:00,52.79,53.07,52.77,53.04,66000.0,52.79,53.07,52.77,53.04,66000.0
2014-01-03 12:00:00,53.04,53.22,52.94,53.2,23800.0,53.04,53.22,52.94,53.2,23800.0
2014-01-03 12:30:00,53.2,53.23,53.08,53.17,66800.0,53.2,53.23,53.08,53.17,66800.0
2014-01-03 13:00:00,53.15,53.28,53.07,53.22,93600.0,53.15,53.28,53.07,53.22,93600.0
2014-01-03 13:30:00,53.22,53.23,53.12,53.22,21600.0,53.22,53.23,53.12,53.22,21600.0
2014-01-03 14:00:00,53.18,53.24,53.13,53.14,26000.0,53.18,53.24,53.13,53.14,26000.0
2014-01-03 14:30:00,53.17,53.23,53.09,53.23,23400.0,53.17,53.23,53.09,53.23,23400.0
2014-01-03 15:00:00,53.22,53.27,53.04,53.24,175000.0,53.22,53.27,53.04,53.24,175000.0
2014-01-03 15:30:00,53.24,53.26,53.03,53.15,83600.0,53.24,53.26,53.03,53.15,83600.0
2014-01-06 09:30:00,53.3,53.47,52.68,52.68,37800.0,53.3,53.47,52.68,52.68,37800.0
2014-01-06 10:00:00,52.68,52.85,52.56,52.77,42400.0,52.68,52.85,52.56,52.77,42400.0
2014-01-06 10:30:00,52.7,52.77,52.62,52.67,29000.0,52.7,52.77,52.62,52.67,29000.0
2014-01-06 11:00:00,52.63,52.74,52.52,52.6,26600.0,52.63,52.74,52.52,52.6,26600.0
2014-01-06 11:30:00,52.6,52.63,52.55,52.61,20800.0,52.6,52.63,52.55,52.61,20800.0
2014-01-06 12:00:00,52.56,52.69,52.51,52.63,83000.0,52.56,52.69,52.51,52.63,83000.0
2014-01-06 12:30:00,52.6,52.63,52.52,52.57,87000.0,52.6,52.63,52.52,52.57,87000.0
2014-01-06 13:00:00,52.58,52.63,52.56,52.6,13800.0,52.58,52.63,52.56,52.6,13800.0
2014-01-06 13:30:00,52.59,52.79,52.59,52.79,23800.0,52.59,52.79,52.59,52.79,23800.0
2014-01-06 14:00:00,52.79,52.79,52.62,52.7,27800.0,52.79,52.79,52.62,52.7,27800.0
2014-01-06 14:30:00,52.7,52.8,52.67,52.76,118600.0,52.7,52.8,52.67,52.76,118600.0
2014-01-06 15:00:00,52.78,52.82,52.7,52.78,48800.0,52.78,52.82,52.7,52.78,48800.0
2014-01-06 15:30:00,52.77,52.81,52.65,52.65,105800.0,52.77,52.81,52.65,52.65,105800.0
2014-01-07 09:30:00,52.84,53.22,52.52,52.92,25000.0,52.84,53.22,52.52,52.92,25000.0
2014-01-07 10:00:00,52.92,53.59,52.92,53.59,51200.0,52.92,53.59,52.92,53.59,51200.0
2014-01-07 10:30:00,53.56,53.77,53.5,53.52,41400.0,53.56,53.77,53.5,53.52,41400.0
2014-01-07 11:00:00,53.6,53.73,53.51,53.59,29000.0,53.6,53.73,53.51,53.59,29000.0
2014-01-07 11:30:00,53.63,53.72,53.56,53.62,23400.0,53.63,53.72,53.56,53.62,23400.0
2014-01-07 12:00:00,53.66,53.78,53.6,53.72,22600.0,53.66,53.78,53.6,53.72,22600.0
2014-01-07 12:30:00,53.69,53.74,53.53,53.65,31400.0,53.69,53.74,53.53,53.65,31400.0
2014-01-07 13:00:00,53.65,53.72,53.6,53.68,18600.0,53.65,53.72,53.6,53.68,18600.0
2014-01-07 13:30:00,53.69,53.76,53.66,53.69,21400.0,53.69,53.76,53.66,53.69,21400.0
2014-01-07 14:00:00,53.66,53.77,53.51,53.77,107800.0,53.66,53.77,53.51,53.77,107800.0
2014-01-07 14:30:00,53.76,53.85,53.7,53.83,19400.0,53.76,53.85,53.7,53.83,19400.0
2014-01-07 15:00:00,53.83,53.84,53.65,53.82,78000.0,53.83,53.84,53.65,53.82,78000.0
2014-01-07 15:30:00,53.82,53.95,53.81,53.9,106200.0,53.82,53.95,53.81,53.9,106200.0
2014-01-08 09:30:00,53.98,54.45,53.53,53.8,61400.0,53.98,54.45,53.53,53.8,61400.0
2014-01-08 10:00:00,53.93,54.31,53.9,53.95,43400.0,53.93,54.31,53.9,53.95,43400.0
2014-01-08 10:30:00,54.04,54.2,53.88,54.13,27800.0,54.04,54.2,53.88,54.13,27800.0
2014-01-08 11:00:00,54.12,54.12,53.88,54.0,55600.0,54.12,54.12,53.88,54.0,55600.0
2014-01-08 11:30:00,53.99,54.07,53.91,54.03,71200.0,53.99,54.07,53.91,54.03,71200.0
2014-01-08 12:00:00,54.07,54.09,53.9,54.01,50600.0,54.07,54.09,53.9,54.01,50600.0
2014-01-08 12:30:00,53.98,54.1,53.88,53.88,20000.0,53.98,54.1,53.88,53.88,20000.0
2014-01-08 13:00:00,53.88,54.0,53.87,53.99,23000.0,53.88,54.0,53.87,53.99,23000.0
2014-01-08 13:30:00,53.99,54.12,53.86,54.1,25200.0,53.99,54.12,53.86,54.1,25200.0
2014-01-08 14:00:00,54.08,54.22,54.04,54.21,50600.0,54.08,54.22,54.04,54.21,50600.0
2014-01-08 14:30:00,54.2,54.27,54.04,54.12,54400.0,54.2,54.27,54.04,54.12,54400.0
2014-01-08 15:00:00,54.16,54.16,54.04,54.09,34600.0,54.16,54.16,54.04,54.09,34600.0
2014-01-08 15:30:00,54.07,54.2,54.05,54.16,85000.0,54.07,54.2,54.05,54.16,85000.0
2014-01-09 09:30:00,54.13,54.48,53.69,54.42,25000.0,54.13,54.48,53.69,54.42,25000.0
2014-01-09 10:00:00,54.48,54.48,54.12,54.4,20400.0,54.48,54.48,54.12,54.4,20400.0
2014-01-09 10:30:00,54.45,54.55,54.12,54.15,28000.0,54.45,54.55,54.12,54.15,28000.0
2014-01-09 11:00:00,54.09,54.25,53.99,54.2,21600.0,54.09,54.25,53.99,54.2,21600.0
2014-01-09 11:30:00,54.22,54.34,54.13,54.3,17200.0,54.22,54.34,54.13,54.3,17200.0
2014-01-09 12:00:00,54.34,54.47,54.18,54.44,29000.0,54.34,54.47,54.18,54.44,29000.0
2014-01-09 12:30:00,54.44,54.51,54.37,54.44,27000.0,54.44,54.51,54.37,54.44,27000.0
2014-01-09 13:00:00,54.44,54.49,54.33,54.47,18400.0,54.44,54.49,54.33,54.47,18400.0
2014-01-09 13:30:00,54.45,54.47,54.27,54.27,14200.0,54.45,54.47,54.27,54.27,14200.0
2014-01-09 14:00:00,54.28,54.34,54.12,54.24,29200.0,54.28,54.34,54.12,54.24,29200.0
2014-01-09 14:30:00,54.24,54.49,54.18,54.45,25800.0,54.24,54.49,54.18,54.45,25800.0
2014-01-09 15:00:00,54.46,54.46,54.28,54.37,35400.0,54.46,54.46,54.28,54.37,35400.0
2014-01-09 15:30:00,54.32,54.5,54.27,54.5,92400.0,54.32,54.5,54.27,54.5,92400.0
2014-01-10 09:30:00,54.5,55.0,54.24,54.77,49000.0,54.5,55.0,54.24,54.77,49000.0
2014-01-10 10:00:00,54.77,54.99,54.56,54.93,64000.0,54.77,54.99,54.56,54.93,64000.0
2014-01-10 10:30:00,54.93,54.93,54.6,54.71,25800.0,54.93,54.93,54.6,54.71,25800.0
2014-01-10 11:00:00,54.6,54.65,54.46,54.57,24400.0,54.6,54.65,54.46,54.57,24400.0
2014-01-10 11:30:00,54.58,54.6,54.41,54.54,43200.0,54.58,54.6,54.41,54.54,43200.0
2014-01-10 12:00:00,54.54,54.59,54.47,54.59,21000.0,54.54,54.59,54.47,54.59,21000.0
2014-01-10 12:30:00,54.59,54.74,54.49,54.51,18600.0,54.59,54.74,54.49,54.51,18600.0
2014-01-10 13:00:00,54.51,54.58,54.48,54.52,26600.0,54.51,54.58,54.48,54.52,26600.0
2014-01-10 13:30:00,54.49,54.49,54.29,54.29,25400.0,54.49,54.49,54.29,54.29,25400.0
2014-01-10 14:00:00,54.27,54.33,54.19,54.19,39400.0,54.27,54.33,54.19,54.19,39400.0
2014-01-10 14:30:00,54.22,54.25,54.12,54.18,48200.0,54.22,54.25,54.12,54.18,48200.0
2014-01-10 15:00:00,54.18,54.32,54.17,54.29,45600.0,54.18,54.32,54.17,54.29,45600.0
2014-01-10 15:30:00,54.32,54.56,54.31,54.56,116800.0,54.32,54.56,54.31,54.56,116800.0
2014-01-13 09:30:00,54.26,54.75,53.88,53.92,48400.0,54.26,54.75,53.88,53.92,48400.0
2014-01-13 10:00:00,53.92,54.42,53.92,54.42,11200.0,53.92,54.42,53.92,54.42,11200.0
2014-01-13 10:30:00,54.41,54.52,54.31,54.52,27600.0,54.41,54.52,54.31,54.52,27600.0
2014-01-13 11:00:00,54.52,54.52,54.35,54.43,20000.0,54.52,54.52,54.35,54.43,20000.0
2014-01-13 11:30:00,54.43,54.48,54.35,54.47,21200.0,54.43,54.48,54.35,54.47,21200.0
2014-01-13 12:00:00,54.45,54.45,54.17,54.22,11200.0,54.45,54.45,54.17,54.22,11200.0
2014-01-13 12:30:00,54.11,54.21,53.98,54.13,8800.0,54.11,54.21,53.98,54.13,8800.0
2014-01-13 13:00:00,54.06,54.16,53.94,54.13,65200.0,54.06,54.16,53.94,54.13,65200.0
2014-01-13 13:30:00,54.14,54.24,54.14,54.23,23800.0,54.14,54.24,54.14,54.23,23800.0
2014-01-13 14:00:00,54.27,54.29,54.2,54.26,22200.0,54.27,54.29,54.2,54.26,22200.0
2014-01-13 14:30:00,54.25,54.26,54.15,54.19,15600.0,54.25,54.26,54.15,54.19,15600.0
2014-01-13 15:00:00,54.2,54.2,54.09,54.13,25800.0,54.2,54.2,54.09,54.13,25800.0
2014-01-13 15:30:00,54.15,54.22,54.09,54.19,40600.0,54.15,54.22,54.09,54.19,40600.0
2014-01-14 09:30:00,54.44,54.65,54.01,54.56,9600.0,54.44,54.65,54.01,54.56,9600.0
2014-01-14 10:00:00,54.56,54.94,54.49,54.81,45000.0,54.56,54.94,54.49,54.81,45000.0
2014-01-14 10:30:00,54.88,54.94,54.68,54.77,30800.0,54.88,54.94,54.68,54.77,30800.0
2014-01-14 11:00:00,54.77,54.98,54.68,54.91,47200.0,54.77,54.98,54.68,54.91,47200.0
2014-01-14 11:30:00,54.91,55.0,54.84,54.96,11400.0,54.91,55.0,54.84,54.96,11400.0
2014-01-14 12:00:00,54.96,55.24,54.91,55.22,67000.0,54.96,55.24,54.91,55.22,67000.0
2014-01-14 12:30:00,55.13,55.22,55.06,55.09,14600.0,55.13,55.22,55.06,55.09,14600.0
2014-01-14 13:00:00,55.09,55.22,55.03,55.21,10400.0,55.09,55.22,55.03,55.21,10400.0
2014-01-14 13:30:00,55.23,55.29,55.09,55.09,24200.0,55.23,55.29,55.09,55.09,24200.0
2014-01-14 14:00:00,55.08,55.17,55.02,55.13,22800.0,55.08,55.17,55.02,55.13,22800.0
2014-01-14 14:30:00,55.13,55.14,54.95,54.97,28800.0,55.13,55.14,54.95,54.97,28800.0
2014-01-14 15:00:00,54.96,55.04,54.92,54.98,30400.0,54.96,55.04,54.92,54.98,30400.0
2014-01-14 15:30:00,54.96,55.07,54.96,55.02,43400.0,54.96,55.07,54.96,55.02,43400.0
2014-01-15 09:30:00,54.99,55.42,54.99,55.24,10400.0,54.99,55.42,54.99,55.24,10400.0
2014-01-15 10:00:00,55.22,55.58,55.22,55.57,153400.0,55.22,55.58,55.22,55.57,153400.0
2014-01-15 10:30:00,55.57,55.79,55.57,55.71,25200.0,55.57,55.79,55.57,55.71,25200.0
2014-01-15 11:00:00,55.68,55.88,55.66,55.66,19600.0,55.68,55.88,55.66,55.66,19600.0
2014-01-15 11:30:00,55.67,55.95,55.67,55.87,23000.0,55.67,55.95,55.67,55.87,23000.0
2014-01-15 12:00:00,55.87,55.9,55.69,55.88,17800.0,55.87,55.9,55.69,55.88,17800.0
2014-01-15 12:30:00,55.89,56.1,55.85,55.99,46600.0,55.89,56.1,55.85,55.99,46600.0
2014-01-15 13:00:00,55.96,56.09,55.91,55.98,49200.0,55.96,56.09,55.91,55.98,49200.0
2014-01-15 13:30:00,55.93,56.04,55.88,55.9,51800.0,55.93,56.04,55.88,55.9,51800.0
2014-01-15 14:00:00,55.91,56.01,55.88,55.97,44000.0,55.91,56.01,55.88,55.97,44000.0
2014-01-15 14:30:00,55.99,56.22,55.97,56.2,69200.0,55.99,56.22,55.97,56.2,69200.0
2014-01-15 15:00:00,56.2,56.28,56.09,56.19,87200.0,56.2,56.28,56.09,56.19,87200.0
2014-01-15 15:30:00,56.2,56.24,56.01,56.06,101200.0,56.2,56.24,56.01,56.06,101200.0
2014-01-16 09:30:00,56.01,56.1,55.69,55.92,17600.0,56.01,56.1,55.69,55.92,17600.0
2014-01-16 10:00:00,55.93,56.02,55.78,55.87,37800.0,55.93,56.02,55.78,55.87,37800.0
2014-01-16 10:30:00,55.9,55.92,55.7,55.77,5400.0,55.9,55.92,55.7,55.77,5400.0
2014-01-16 11:00:00,55.77,55.96,55.77,55.91,27600.0,55.77,55.96,55.77,55.91,27600.0
2014-01-16 11:30:00,55.92,55.95,55.79,55.9,14600.0,55.92,55.95,55.79,55.9,14600.0
2014-01-16 12:00:00,55.88,56.02,55.84,55.87,93200.0,55.88,56.02,55.84,55.87,93200.0
2014-01-16 12:30:00,55.87,55.94,55.83,55.88,18000.0,55.87,55.94,55.83,55.88,18000.0
2014-01-16 13:00:00,55.85,55.96,55.84,55.92,30800.0,55.85,55.96,55.84,55.92,30800.0
2014-01-16 13:30:00,55.88,55.97,55.85,55.97,12000.0,55.88,55.97,55.85,55.97,12000.0
2014-01-16 14:00:00,55.99,56.19,55.9,56.19,99800.0,55.99,56.19,55.9,56.19,99800.0
2014-01-16 14:30:00,56.19,56.38,56.19,56.38,15800.0,56.19,56.38,56.19,56.38,15800.0
2014-01-16 15:00:00,56.33,56.36,56.17,56.29,32800.0,56.33,56.36,56.17,56.29,32800.0
2014-01-16 15:30:00,56.27,56.32,56.12,56.23,75800.0,56.27,56.32,56.12,56.23,75800.0
2014-01-17 09:30:00,56.11,56.29,55.97,56.29,62400.0,56.11,56.29,55.97,56.29,62400.0
2014-01-17 10:00:00,56.41,56.53,56.19,56.44,61800.0,56.41,56.53,56.19,56.44,61800.0
2014-01-17 10:30:00,56.44,56.6,56.4,56.57,35800.0,56.44,56.6,56.4,56.57,35800.0
2014-01-17 11:00:00,56.53,56.7,56.53,56.58,14600.0,56.53,56.7,56.53,56.58,14600.0
2014-01-17 11:30:00,56.66,56.68,56.49,56.6,13000.0,56.66,56.68,56.49,56.6,13000.0
2014-01-17 12:00:00,56.55,56.63,56.46,56.54,33200.0,56.55,56.63,56.46,56.54,33200.0
2014-01-17 12:30:00,56.55,56.6,56.42,56.59,36400.0,56.55,56.6,56.42,56.59,36400.0
2014-01-17 13:00:00,56.56,56.69,56.56,56.62,23400.0,56.56,56.69,56.56,56.62,23400.0
2014-01-17 13:30:00,56.61,56.82,56.61,56.74,40200.0,56.61,56.82,56.61,56.74,40200.0
2014-01-17 14:00:00,56.76,56.85,56.72,56.77,78000.0,56.76,56.85,56.72,56.77,78000.0
2014-01-17 14:30:00,56.77,56.77,56.63,56.77,44600.0,56.77,56.77,56.63,56.77,44600.0
2014-01-17 15:00:00,56.77,56.77,56.61,56.77,38800.0,56.77,56.77,56.61,56.77,38800.0
2014-01-17 15:30:00,56.77,56.86,56.71,56.79,93800.0,56.77,56.86,56.71,56.79,93800.0
2014-01-21 09:30:00,56.92,57.5,56.84,56.97,44000.0,56.92,57.5,56.84,56.97,44000.0
2014-01-21 10:00:00,56.96,57.02,56.69,56.82,107800.0,56.96,57.02,56.69,56.82,107800.0
2014-01-21 10:30:00,56.76,56.83,56.67,56.79,22600.0,56.76,56.83,56.67,56.79,22600.0
2014-01-21 11:00:00,56.75,56.94,56.74,56.9,116400.0,56.75,56.94,56.74,56.9,116400.0
2014-01-21 11:30:00,56.93,57.02,56.87,56.87,87000.0,56.93,57.02,56.87,56.87,87000.0
2014-01-21 12:00:00,56.88,56.89,56.74,56.82,22400.0,56.88,56.89,56.74,56.82,22400.0
2014-01-21 12:30:00,56.81,56.85,56.78,56.81,12200.0,56.81,56.85,56.78,56.81,12200.0
2014-01-21 13:00:00,56.77,56.9,56.76,56.85,39000.0,56.77,56.9,56.76,56.85,39000.0
2014-01-21 13:30:00,56.85,56.94,56.85,56.91,44600.0,56.85,56.94,56.85,56.91,44600.0
2014-01-21 14:00:00,56.91,57.0,56.87,56.91,72600.0,56.91,57.0,56.87,56.91,72600.0
2014-01-21 14:30:00,56.9,57.25,56.86,57.16,41200.0,56.9,57.25,56.86,57.16,41200.0
2014-01-21 15:00:00,57.15,57.26,57.1,57.22,35600.0,57.15,57.26,57.1,57.22,35600.0
2014-01-21 15:30:00,57.24,57.26,57.07,57.11,106400.0,57.24,57.26,57.07,57.11,106400.0
2014-01-22 09:30:00,57.17,57.49,56.81,57.26,20400.0,57.17,57.49,56.81,57.26,20400.0
2014-01-22 10:00:00,57.27,57.38,57.1,57.27,28400.0,57.27,57.38,57.1,57.27,28400.0
2014-01-22 10:30:00,57.37,57.38,57.17,57.27,21000.0,57.37,57.38,57.17,57.27,21000.0
2014-01-22 11:00:00,57.26,57.35,57.17,57.2,18000.0,57.26,57.35,57.17,57.2,18000.0
2014-01-22 11:30:00,57.17,57.3,57.13,57.24,109600.0,57.17,57.3,57.13,57.24,109600.0
2014-01-22 12:00:00,57.26,57.34,57.19,57.29,4400.0,57.26,57.34,57.19,57.29,4400.0
2014-01-22 12:30:00,57.28,57.34,57.27,57.29,6200.0,57.28,57.34,57.27,57.29,6200.0
2014-01-22 13:00:00,57.3,57.35,57.2,57.2,10600.0,57.3,57.35,57.2,57.2,10600.0
2014-01-22 13:30:00,57.2,57.27,57.1,57.24,14200.0,57.2,57.27,57.1,57.24,14200.0
2014-01-22 14:00:00,57.27,57.34,57.22,57.24,66400.0,57.27,57.34,57.22,57.24,66400.0
2014-01-22 14:30:00,57.24,57.31,57.19,57.22,13400.0,57.24,57.31,57.19,57.22,13400.0
2014-01-22 15:00:00,57.24,57.3,57.2,57.27,30400.0,57.24,57.3,57.2,57.27,30400.0
2014-01-22 15:30:00,57.27,57.32,57.26,57.29,108000.0,57.27,57.32,57.26,57.29,108000.0
2014-01-23 09:30:00,56.98,57.47,56.98,57.09,23400.0,56.98,57.47,56.98,57.09,23400.0
2014-01-23 10:00:00,57.07,57.28,56.81,57.02,29000.0,57.07,57.28,56.81,57.02,29000.0
2014-01-23 10:30:00,56.98,57.42,56.98,57.32,50400.0,56.98,57.42,56.98,57.32,50400.0
2014-01-23 11:00:00,57.33,57.43,57.25,57.43,33800.0,57.33,57.43,57.25,57.43,33800.0
2014-01-23 11:30:00,57.45,57.45,57.32,57.37,15000.0,57.45,57.45,57.32,57.37,15000.0
2014-01-23 12:00:00,57.37,57.37,57.24,57.3,17800.0,57.37,57.37,57.24,57.3,17800.0
2014-01-23 12:30:00,57.24,57.47,57.24,57.3,24600.0,57.24,57.47,57.24,57.3,24600.0
2014-01-23 13:00:00,57.32,57.32,57.17,57.24,17000.0,57.32,57.32,57.17,57.24,17000.0
2014-01-23 13:30:00,57.22,57.26,57.06,57.06,16000.0,57.22,57.26,57.06,57.06,16000.0
2014-01-23 14:00:00,57.06,57.19,57.05,57.16,24200.0,57.06,57.19,57.05,57.16,24200.0
2014-01-23 14:30:00,57.13,57.24,57.07,57.16,24000.0,57.13,57.24,57.07,57.16,24000.0
2014-01-23 15:00:00,57.18,57.21,57.06,57.16,48400.0,57.18,57.21,57.06,57.16,48400.0
2014-01-23 15:30:00,57.15,57.32,57.13,57.31,88200.0,57.15,57.32,57.13,57.31,88200.0
2014-01-24 09:30:00,57.18,57.18,56.74,56.84,35200.0,57.18,57.18,56.74,56.84,35200.0
2014-01-24 10:00:00,56.78,56.78,56.49,56.55,57400.0,56.78,56.78,56.49,56.55,57400.0
2014-01-24 10:30:00,56.46,56.54,56.33,56.33,56000.0,56.46,56.54,56.33,56.33,56000.0
2014-01-24 11:00:00,56.42,56.42,56.08,56.09,5800.0,56.42,56.42,56.08,56.09,5800.0
2014-01-24 11:30:00,56.04,56.14,56.01,56.13,63800.0,56.04,56.14,56.01,56.13,63800.0
2014-01-24 12:00:00,56.18,56.33,56.17,56.22,6800.0,56.18,56.33,56.17,56.22,6800.0
2014-01-24 12:30:00,56.19,56.27,56.07,56.19,20400.0,56.19,56.27,56.07,56.19,20400.0
2014-01-24 13:00:00,56.19,56.19,55.85,56.05,28200.0,56.19,56.19,55.85,56.05,28200.0
2014-01-24 13:30:00,56.0,56.43,56.0,56.35,26400.0,56.0,56.43,56.0,56.35,26400.0
2014-01-24 14:00:00,56.43,56.7,56.29,56.48,39800.0,56.43,56.7,56.29,56.48,39800.0
2014-01-24 14:30:00,56.54,56.69,56.45,56.56,24800.0,56.54,56.69,56.45,56.56,24800.0
2014-01-24 15:00:00,56.56,56.78,56.46,56.76,54600.0,56.56,56.78,56.46,56.76,54600.0
2014-01-24 15:30:00,56.78,56.8,56.56,56.6,98600.0,56.78,56.8,56.56,56.6,98600.0
2014-01-27 09:30:00,57.25,57.35,56.46,57.02,31800.0,57.25,57.35,56.46,57.02,31800.0
2014-01-27 10:00:00,56.95,57.02,56.8,56.82,50400.0,56.95,57.02,56.8,56.82,50400.0
2014-01-27 10:30:00,56.8,56.88,56.4,56.4,63200.0,56.8,56.88,56.4,56.4,63200.0
2014-01-27 11:00:00,56.3,56.46,56.22,56.4,11200.0,56.3,56.46,56.22,56.4,11200.0
2014-01-27 11:30:00,56.4,56.47,56.35,56.44,23000.0,56.4,56.47,56.35,56.44,23000.0
2014-01-27 12:00:00,56.44,56.59,56.41,56.48,80000.0,56.44,56.59,56.41,56.48,80000.0
2014-01-27 12:30:00,56.45,56.58,56.43,56.43,12000.0,56.45,56.58,56.43,56.43,12000.0
2014-01-27 13:00:00,56.46,56.6,56.43,56.49,19800.0,56.46,56.6,56.43,56.49,19800.0
2014-01-27 13:30:00,56.5,56.6,56.49,56.55,9000.0,56.5,56.6,56.49,56.55,9000.0
2014-01-27 14:00:00,56.58,56.6,56.51,56.51,13000.0,56.58,56.6,56.51,56.51,13000.0
2014-01-27 14:30:00,56.54,56.6,56.51,56.6,17000.0,56.54,56.6,56.51,56.6,17000.0
2014-01-27 15:00:00,56.61,56.69,56.55,56.59,32600.0,56.61,56.69,56.55,56.59,32600.0
2014-01-27 15:30:00,56.61,56.67,56.44,56.47,93800.0,56.61,56.67,56.44,56.47,93800.0
2014-01-28 09:30:00,56.62,56.81,56.38,56.56,24200.0,56.62,56.81,56.38,56.56,24200.0
2014-01-28 10:00:00,56.68,56.68,56.46,56.6,37600.0,56.68,56.68,56.46,56.6,37600.0
2014-01-28 10:30:00,56.6,56.6,56.46,56.47,47000.0,56.6,56.6,56.46,56.47,47000.0
2014-01-28 11:00:00,56.5,56.58,56.46,56.52,37200.0,56.5,56.58,56.46,56.52,37200.0
2014-01-28 11:30:00,56.52,56.54,56.46,56.54,46800.0,56.52,56.54,56.46,56.54,46800.0
2014-01-28 12:00:00,56.54,56.57,56.44,56.49,38600.0,56.54,56.57,56.44,56.49,38600.0
2014-01-28 12:30:00,56.52,56.55,56.38,56.48,38400.0,56.52,56.55,56.38,56.48,38400.0
2014-01-28 13:00:00,56.49,56.55,56.48,56.49,24800.0,56.49,56.55,56.48,56.49,24800.0
2014-01-28 13:30:00,56.52,56.55,56.5,56.51,11000.0,56.52,56.55,56.5,56.51,11000.0
2014-01-28 14:00:00,56.5,56.53,56.47,56.52,38000.0,56.5,56.53,56.47,56.52,38000.0
2014-01-28 14:30:00,56.52,56.53,56.46,56.5,35600.0,56.52,56.53,56.46,56.5,35600.0
2014-01-28 15:00:00,56.49,56.52,56.48,56.5,50800.0,56.49,56.52,56.48,56.5,50800.0
2014-01-28 15:30:00,56.51,56.6,56.49,56.57,140000.0,56.51,56.6,56.49,56.57,140000.0
2014-01-29 09:30:00,56.04,56.73,56.04,56.44,22200.0,56.04,56.73,56.04,56.44,22200.0
2014-01-29 10:00:00,56.52,56.8,56.46,56.53,11200.0,56.52,56.8,56.46,56.53,11200.0
2014-01-29 10:30:00,56.49,56.74,56.49,56.63,8600.0,56.49,56.74,56.49,56.63,8600.0
2014-01-29 11:00:00,56.62,56.74,56.59,56.74,21600.0,56.62,56.74,56.59,56.74,21600.0
2014-01-29 11:30:00,56.74,56.8,56.63,56.65,21400.0,56.74,56.8,56.63,56.65,21400.0
2014-01-29 12:00:00,56.69,56.74,56.65,56.68,14600.0,56.69,56.74,56.65,56.68,14600.0
2014-01-29 12:30:00,56.69,56.85,56.62,56.85,22800.0,56.69,56.85,56.62,56.85,22800.0
2014-01-29 13:00:00,56.85,56.85,56.71,56.74,23800.0,56.85,56.85,56.71,56.74,23800.0
2014-01-29 13:30:00,56.75,56.79,56.72,56.75,4600.0,56.75,56.79,56.72,56.75,4600.0
2014-01-29 14:00:00,56.69,56.83,56.65,56.83,51600.0,56.69,56.83,56.65,56.83,51600.0
2014-01-29 14:30:00,56.83,56.94,56.65,56.68,17800.0,56.83,56.94,56.65,56.68,17800.0
2014-01-29 15:00:00,56.67,56.74,56.56,56.71,45000.0,56.67,56.74,56.56,56.71,45000.0
2014-01-29 15:30:00,56.71,56.8,56.6,56.73,69600.0,56.71,56.8,56.6,56.73,69600.0
2014-01-30 09:30:00,56.16,56.65,55.66,56.5,175600.0,56.16,56.65,55.66,56.5,175600.0
2014-01-30 10:00:00,56.44,56.73,56.43,56.72,45600.0,56.44,56.73,56.43,56.72,45600.0
2014-01-30 10:30:00,56.68,57.08,56.63,57.02,37600.0,56.68,57.08,56.63,57.02,37600.0
2014-01-30 11:00:00,57.01,57.06,56.9,56.99,25800.0,57.01,57.06,56.9,56.99,25800.0
2014-01-30 11:30:00,57.07,57.07,56.9,57.06,14400.0,57.07,57.07,56.9,57.06,14400.0
2014-01-30 12:00:00,57.01,57.04,56.7,56.87,38000.0,57.01,57.04,56.7,56.87,38000.0
2014-01-30 12:30:00,56.9,56.98,56.85,56.98,29200.0,56.9,56.98,56.85,56.98,29200.0
2014-01-30 13:00:00,56.93,57.02,56.91,57.02,16000.0,56.93,57.02,56.91,57.02,16000.0
2014-01-30 13:30:00,57.01,57.04,56.81,56.84,33400.0,57.01,57.04,56.81,56.84,33400.0
2014-01-30 14:00:00,56.85,56.87,56.74,56.82,75000.0,56.85,56.87,56.74,56.82,75000.0
2014-01-30 14:30:00,56.76,56.88,56.76,56.78,77600.0,56.76,56.88,56.76,56.78,77600.0
2014-01-30 15:00:00,56.78,56.92,56.77,56.85,65600.0,56.78,56.92,56.77,56.85,65600.0
2014-01-30 15:30:00,56.85,56.97,56.81,56.84,115800.0,56.85,56.97,56.81,56.84,115800.0
2014-01-31 09:30:00,56.13,56.96,55.48,56.31,143400.0,56.13,56.96,55.48,56.31,143400.0
2014-01-31 10:00:00,56.28,56.41,56.15,56.2,58400.0,56.28,56.41,56.15,56.2,58400.0
2014-01-31 10:30:00,56.24,56.33,56.13,56.16,77200.0,56.24,56.33,56.13,56.16,77200.0
2014-01-31 11:00:00,56.13,56.44,56.13,56.44,36600.0,56.13,56.44,56.13,56.44,36600.0
2014-01-31 11:30:00,56.45,56.68,56.38,56.63,54800.0,56.45,56.68,56.38,56.63,54800.0
2014-01-31 12:00:00,56.63,56.82,56.63,56.63,19600.0,56.63,56.82,56.63,56.63,19600.0
2014-01-31 12:30:00,56.63,56.68,56.56,56.68,18400.0,56.63,56.68,56.56,56.68,18400.0
2014-01-31 13:00:00,56.66,56.71,56.62,56.68,43000.0,56.66,56.71,56.62,56.68,43000.0
2014-01-31 13:30:00,56.68,57.07,56.68,57.02,43600.0,56.68,57.07,56.68,57.02,43600.0
2014-01-31 14:00:00,57.02,57.05,56.83,56.99,41000.0,57.02,57.05,56.83,56.99,41000.0
2014-01-31 14:30:00,56.96,57.12,56.93,57.1,65800.0,56.96,57.12,56.93,57.1,65800.0
2014-01-31 15:00:00,57.1,57.19,57.08,57.15,75800.0,57.1,57.19,57.08,57.15,75800.0
2014-01-31 15:30:00,57.18,57.2,56.99,57.13,263000.0,57.18,57.2,56.99,57.13,263000.0
2014-02-03 09:30:00,56.85,56.85,56.42,56.67,78200.0,56.85,56.85,56.42,56.67,78200.0
2014-02-03 10:00:00,56.63,56.67,55.68,55.85,109000.0,56.63,56.67,55.68,55.85,109000.0
2014-02-03 10:30:00,55.79,55.85,55.54,55.68,69800.0,55.79,55.85,55.54,55.68,69800.0
2014-02-03 11:00:00,55.61,55.68,55.26,55.43,92400.0,55.61,55.68,55.26,55.43,92400.0
2014-02-03 11:30:00,55.43,55.44,54.85,55.02,122000.0,55.43,55.44,54.85,55.02,122000.0
2014-02-03 12:00:00,55.02,55.28,54.98,55.24,71800.0,55.02,55.28,54.98,55.24,71800.0
2014-02-03 12:30:00,55.24,55.47,55.1,55.32,76800.0,55.24,55.47,55.1,55.32,76800.0
2014-02-03 13:00:00,55.34,55.34,54.42,54.63,70800.0,55.34,55.34,54.42,54.63,70800.0
2014-02-03 13:30:00,54.66,54.84,54.45,54.8,85200.0,54.66,54.84,54.45,54.8,85200.0
2014-02-03 14:00:00,54.8,55.15,54.74,55.09,58400.0,54.8,55.15,54.74,55.09,58400.0
2014-02-03 14:30:00,55.09,55.13,54.71,54.84,53200.0,55.09,55.13,54.71,54.84,53200.0
2014-02-03 15:00:00,54.84,54.88,54.48,54.49,119600.0,54.84,54.88,54.48,54.49,119600.0
2014-02-03 15:30:00,54.56,54.9,54.29,54.55,254800.0,54.56,54.9,54.29,54.55,254800.0
2014-02-04 09:30:00,57.5,58.44,55.43,57.76,263800.0,57.5,58.44,55.43,57.76,263800.0
2014-02-04 10:00:00,57.12,58.31,57.1,57.69,132800.0,57.12,58.31,57.1,57.69,132800.0
2014-02-04 10:30:00,57.77,58.24,56.87,57.27,72000.0,57.77,58.24,56.87,57.27,72000.0
2014-02-04 11:00:00,57.24,57.85,57.22,57.42,83000.0,57.24,57.85,57.22,57.42,83000.0
2014-02-04 11:30:00,57.5,57.75,57.29,57.66,81000.0,57.5,57.75,57.29,57.66,81000.0
2014-02-04 12:00:00,57.66,57.88,57.51,57.61,58000.0,57.66,57.88,57.51,57.61,58000.0
2014-02-04 12:30:00,57.63,57.83,57.6,57.82,36000.0,57.63,57.83,57.6,57.82,36000.0
2014-02-04 13:00:00,57.82,58.33,57.59,58.24,75600.0,57.82,58.33,57.59,58.24,75600.0
2014-02-04 13:30:00,58.17,58.33,57.98,58.06,44600.0,58.17,58.33,57.98,58.06,44600.0
2014-02-04 14:00:00,58.02,58.07,57.72,57.87,59400.0,58.02,58.07,57.72,57.87,59400.0
2014-02-04 14:30:00,57.89,57.94,57.76,57.86,54400.0,57.89,57.94,57.76,57.86,54400.0
2014-02-04 15:00:00,57.87,57.88,57.38,57.38,110200.0,57.87,57.88,57.38,57.38,110200.0
2014-02-04 15:30:00,57.37,57.69,57.22,57.54,191200.0,57.37,57.69,57.22,57.54,191200.0
2014-02-05 09:30:00,57.25,57.25,56.52,56.6,48400.0,57.25,57.25,56.52,56.6,48400.0
2014-02-05 10:00:00,56.7,57.47,56.7,57.45,100600.0,56.7,57.47,56.7,57.45,100600.0
2014-02-05 10:30:00,57.21,57.35,57.15,57.22,128000.0,57.21,57.35,57.15,57.22,128000.0
2014-02-05 11:00:00,57.15,57.72,57.15,57.72,36000.0,57.15,57.72,57.15,57.72,36000.0
2014-02-05 11:30:00,57.72,58.05,57.65,57.82,40800.0,57.72,58.05,57.65,57.82,40800.0
2014-02-05 12:00:00,57.75,57.88,57.64,57.65,25800.0,57.75,57.88,57.64,57.65,25800.0
2014-02-05 12:30:00,57.65,57.85,57.63,57.83,26800.0,57.65,57.85,57.63,57.83,26800.0
2014-02-05 13:00:00,57.84,58.18,57.83,57.98,54400.0,57.84,58.18,57.83,57.98,54400.0
2014-02-05 13:30:00,58.01,58.12,57.89,58.1,48200.0,58.01,58.12,57.89,58.1,48200.0
2014-02-05 14:00:00,58.06,58.08,57.72,57.83,53000.0,58.06,58.08,57.72,57.83,53000.0
2014-02-05 14:30:00,57.86,57.99,57.82,57.82,63600.0,57.86,57.99,57.82,57.82,63600.0
2014-02-05 15:00:00,57.87,58.15,57.85,58.1,80200.0,57.87,58.15,57.85,58.1,80200.0
2014-02-05 15:30:00,58.1,58.24,58.05,58.13,147200.0,58.1,58.24,58.05,58.13,147200.0
2014-02-06 09:30:00,58.4,58.67,57.7,58.6,58000.0,58.4,58.67,57.7,58.6,58000.0
2014-02-06 10:00:00,58.6,58.87,58.49,58.74,94000.0,58.6,58.87,58.49,58.74,94000.0
2014-02-06 10:30:00,58.73,58.85,58.54,58.56,68800.0,58.73,58.85,58.54,58.56,68800.0
2014-02-06 11:00:00,58.55,58.74,58.32,58.42,46800.0,58.55,58.74,58.32,58.42,46800.0
2014-02-06 11:30:00,58.42,58.54,58.35,58.54,52400.0,58.42,58.54,58.35,58.54,52400.0
2014-02-06 12:00:00,58.52,58.63,58.45,58.58,67800.0,58.52,58.63,58.45,58.58,67800.0
2014-02-06 12:30:00,58.59,58.73,58.49,58.71,73400.0,58.59,58.73,58.49,58.71,73400.0
2014-02-06 13:00:00,58.7,58.88,58.7,58.8,45200.0,58.7,58.88,58.7,58.8,45200.0
2014-02-06 13:30:00,58.79,58.89,58.77,58.83,50800.0,58.79,58.89,58.77,58.83,50800.0
2014-02-06 14:00:00,58.82,58.9,58.68,58.71,18800.0,58.82,58.9,58.68,58.71,18800.0
2014-02-06 14:30:00,58.71,58.71,58.42,58.52,26800.0,58.71,58.71,58.42,58.52,26800.0
2014-02-06 15:00:00,58.5,58.53,58.47,58.52,53400.0,58.5,58.53,58.47,58.52,53400.0
2014-02-06 15:30:00,58.51,58.6,58.47,58.52,102000.0,58.51,58.6,58.47,58.52,102000.0
2014-02-07 09:30:00,58.9,59.04,58.43,58.5,37400.0,58.9,59.04,58.43,58.5,37400.0
2014-02-07 10:00:00,58.54,58.87,58.51,58.87,37000.0,58.54,58.87,58.51,58.87,37000.0
2014-02-07 10:30:00,58.87,59.05,58.77,58.9,34400.0,58.87,59.05,58.77,58.9,34400.0
2014-02-07 11:00:00,58.95,59.4,58.9,59.34,82200.0,58.95,59.4,58.9,59.34,82200.0
2014-02-07 11:30:00,59.34,59.52,59.3,59.41,34000.0,59.34,59.52,59.3,59.41,34000.0
2014-02-07 12:00:00,59.41,59.45,59.34,59.37,17200.0,59.41,59.45,59.34,59.37,17200.0
2014-02-07 12:30:00,59.4,59.43,59.26,59.34,36200.0,59.4,59.43,59.26,59.34,36200.0
2014-02-07 13:00:00,59.33,59.57,59.32,59.49,29200.0,59.33,59.57,59.32,59.49,29200.0
2014-02-07 13:30:00,59.41,59.49,59.34,59.34,23800.0,59.41,59.49,59.34,59.34,23800.0
2014-02-07 14:00:00,59.34,59.35,59.28,59.32,36400.0,59.34,59.35,59.28,59.32,36400.0
2014-02-07 14:30:00,59.32,59.37,59.31,59.35,35800.0,59.32,59.37,59.31,59.35,35800.0
2014-02-07 15:00:00,59.35,59.44,59.29,59.29,46000.0,59.35,59.44,59.29,59.29,46000.0
2014-02-07 15:30:00,59.33,59.49,59.3,59.43,118600.0,59.33,59.49,59.3,59.43,118600.0
2014-02-10 09:30:00,59.56,59.99,59.38,59.99,60600.0,59.56,59.99,59.38,59.99,60600.0
2014-02-10 10:00:00,60.0,60.34,59.95,60.24,39200.0,60.0,60.34,59.95,60.24,39200.0
2014-02-10 10:30:00,60.24,60.35,59.97,60.02,46000.0,60.24,60.35,59.97,60.02,46000.0
2014-02-10 11:00:00,60.0,60.12,59.96,59.98,58400.0,60.0,60.12,59.96,59.98,58400.0
2014-02-10 11:30:00,59.99,60.2,59.92,60.13,73400.0,59.99,60.2,59.92,60.13,73400.0
2014-02-10 12:00:00,60.09,60.23,59.93,60.1,23600.0,60.09,60.23,59.93,60.1,23600.0
2014-02-10 12:30:00,60.11,60.11,59.87,60.0,135200.0,60.11,60.11,59.87,60.0,135200.0
2014-02-10 13:00:00,59.99,60.09,59.93,60.02,27800.0,59.99,60.09,59.93,60.02,27800.0
2014-02-10 13:30:00,60.03,60.14,59.99,60.13,39200.0,60.03,60.14,59.99,60.13,39200.0
2014-02-10 14:00:00,60.17,60.39,60.15,60.35,59000.0,60.17,60.39,60.15,60.35,59000.0
2014-02-10 14:30:00,60.34,60.49,60.27,60.42,32000.0,60.34,60.49,60.27,60.42,32000.0
2014-02-10 15:00:00,60.42,60.44,60.19,60.19,149600.0,60.42,60.44,60.19,60.19,149600.0
2014-02-10 15:30:00,60.2,60.47,60.2,60.44,100200.0,60.2,60.47,60.2,60.44,100200.0
2014-02-11 09:30:00,60.38,61.02,59.92,60.75,40800.0,60.38,61.02,59.92,60.75,40800.0
2014-02-11 10:00:00,60.8,60.95,60.54,60.69,21600.0,60.8,60.95,60.54,60.69,21600.0
2014-02-11 10:30:00,60.63,60.85,60.59,60.85,30000.0,60.63,60.85,60.59,60.85,30000.0
2014-02-11 11:00:00,60.81,61.08,60.81,61.05,36000.0,60.81,61.08,60.81,61.05,36000.0
2014-02-11 11:30:00,61.1,61.51,61.07,61.43,72200.0,61.1,61.51,61.07,61.43,72200.0
2014-02-11 12:00:00,61.44,61.49,61.18,61.31,68800.0,61.44,61.49,61.18,61.31,68800.0
2014-02-11 12:30:00,61.33,61.36,61.21,61.29,25600.0,61.33,61.36,61.21,61.29,25600.0
2014-02-11 13:00:00,61.3,61.49,61.29,61.48,16600.0,61.3,61.49,61.29,61.48,16600.0
2014-02-11 13:30:00,61.49,61.54,61.37,61.38,123200.0,61.49,61.54,61.37,61.38,123200.0
2014-02-11 14:00:00,61.4,61.41,61.24,61.3,18800.0,61.4,61.41,61.24,61.3,18800.0
2014-02-11 14:30:00,61.29,61.35,61.23,61.34,16800.0,61.29,61.35,61.23,61.34,16800.0
2014-02-11 15:00:00,61.34,61.35,61.09,61.09,57200.0,61.34,61.35,61.09,61.09,57200.0
2014-02-11 15:30:00,61.1,61.14,61.03,61.13,62800.0,61.1,61.14,61.03,61.13,62800.0
2014-02-12 09:30:00,61.13,61.92,60.87,61.9,40400.0,61.13,61.92,60.87,61.9,40400.0
2014-02-12 10:00:00,61.9,61.9,60.31,61.66,90000.0,61.9,61.9,60.31,61.66,90000.0
2014-02-12 10:30:00,61.7,61.93,61.29,61.32,39000.0,61.7,61.93,61.29,61.32,39000.0
2014-02-12 11:00:00,61.28,61.38,61.23,61.27,23000.0,61.28,61.38,61.23,61.27,23000.0
2014-02-12 11:30:00,61.24,61.31,61.13,61.17,14400.0,61.24,61.31,61.13,61.17,14400.0
2014-02-12 12:00:00,61.21,61.35,61.2,61.35,15400.0,61.21,61.35,61.2,61.35,15400.0
2014-02-12 12:30:00,61.37,61.38,61.23,61.34,16400.0,61.37,61.38,61.23,61.34,16400.0
2014-02-12 13:00:00,61.35,61.51,61.33,61.45,27000.0,61.35,61.51,61.33,61.45,27000.0
2014-02-12 13:30:00,61.5,61.5,61.31,61.33,27400.0,61.5,61.5,61.31,61.33,27400.0
2014-02-12 14:00:00,61.33,61.33,61.13,61.14,20600.0,61.33,61.33,61.13,61.14,20600.0
2014-02-12 14:30:00,61.14,61.16,61.05,61.16,24800.0,61.14,61.16,61.05,61.16,24800.0
2014-02-12 15:00:00,61.2,61.27,61.02,61.23,38200.0,61.2,61.27,61.02,61.23,38200.0
2014-02-12 15:30:00,61.23,61.35,61.17,61.35,106800.0,61.23,61.35,61.17,61.35,106800.0
2014-02-13 09:30:00,60.9,61.71,59.54,61.24,24400.0,60.9,61.71,59.54,61.24,24400.0
2014-02-13 10:00:00,61.35,61.71,61.31,61.46,23400.0,61.35,61.71,61.31,61.46,23400.0
2014-02-13 10:30:00,61.46,61.67,61.32,61.65,21000.0,61.46,61.67,61.32,61.65,21000.0
2014-02-13 11:00:00,61.56,61.64,61.54,61.59,15800.0,61.56,61.64,61.54,61.59,15800.0
2014-02-13 11:30:00,61.59,61.75,61.56,61.63,23200.0,61.59,61.75,61.56,61.63,23200.0
2014-02-13 12:00:00,61.63,61.74,61.6,61.74,13400.0,61.63,61.74,61.6,61.74,13400.0
2014-02-13 12:30:00,61.74,61.88,61.71,61.77,21600.0,61.74,61.88,61.71,61.77,21600.0
2014-02-13 13:00:00,61.77,61.91,61.72,61.85,17400.0,61.77,61.91,61.72,61.85,17400.0
2014-02-13 13:30:00,61.85,61.93,61.78,61.93,19000.0,61.85,61.93,61.78,61.93,19000.0
2014-02-13 14:00:00,61.94,62.05,61.91,62.01,23200.0,61.94,62.05,61.91,62.01,23200.0
2014-02-13 14:30:00,61.99,62.12,61.99,62.06,17600.0,61.99,62.12,61.99,62.06,17600.0
2014-02-13 15:00:00,62.04,62.04,61.85,61.91,55400.0,62.04,62.04,61.85,61.91,55400.0
2014-02-13 15:30:00,61.88,62.05,61.88,62.02,56600.0,61.88,62.05,61.88,62.02,56600.0
2014-02-14 09:30:00,61.74,62.15,61.35,61.39,48400.0,61.74,62.15,61.35,61.39,48400.0
2014-02-14 10:00:00,61.38,61.58,61.26,61.4,143800.0,61.38,61.58,61.26,61.4,143800.0
2014-02-14 10:30:00,61.39,61.49,61.36,61.39,84200.0,61.39,61.49,61.36,61.39,84200.0
2014-02-14 11:00:00,61.39,61.51,61.33,61.45,32800.0,61.39,61.51,61.33,61.45,32800.0
2014-02-14 11:30:00,61.48,61.85,61.47,61.82,34800.0,61.48,61.85,61.47,61.82,34800.0
2014-02-14 12:00:00,61.82,61.82,61.63,61.68,12600.0,61.82,61.82,61.63,61.68,12600.0
2014-02-14 12:30:00,61.69,61.81,61.68,61.77,12400.0,61.69,61.81,61.68,61.77,12400.0
2014-02-14 13:00:00,61.76,61.84,61.72,61.72,11800.0,61.76,61.84,61.72,61.72,11800.0
2014-02-14 13:30:00,61.79,61.9,61.79,61.85,27200.0,61.79,61.9,61.79,61.85,27200.0
2014-02-14 14:00:00,61.85,61.96,61.79,61.96,20400.0,61.85,61.96,61.79,61.96,20400.0
2014-02-14 14:30:00,61.96,61.97,61.88,61.97,20600.0,61.96,61.97,61.88,61.97,20600.0
2014-02-14 15:00:00,61.97,62.04,61.93,62.04,26600.0,61.97,62.04,61.93,62.04,26600.0
2014-02-14 15:30:00,62.05,62.07,61.9,62.03,47600.0,62.05,62.07,61.9,62.03,47600.0
2014-02-18 09:30:00,62.0,62.55,61.72,62.09,34600.0,62.0,62.55,61.72,62.09,34600.0
2014-02-18 10:00:00,62.09,62.57,62.04,62.57,41400.0,62.09,62.57,62.04,62.57,41400.0
2014-02-18 10:30:00,62.62,62.7,62.5,62.54,11200.0,62.62,62.7,62.5,62.54,11200.0
2014-02-18 11:00:00,62.47,62.7,62.38,62.63,21600.0,62.47,62.7,62.38,62.63,21600.0
2014-02-18 11:30:00,62.68,62.8,62.6,62.6,26600.0,62.68,62.8,62.6,62.6,26600.0
2014-02-18 12:00:00,62.6,62.72,62.56,62.63,35600.0,62.6,62.72,62.56,62.63,35600.0
2014-02-18 12:30:00,62.63,62.67,62.46,62.46,35600.0,62.63,62.67,62.46,62.46,35600.0
2014-02-18 13:00:00,62.47,62.67,62.47,62.58,51800.0,62.47,62.67,62.47,62.58,51800.0
2014-02-18 13:30:00,62.57,62.62,62.42,62.56,45200.0,62.57,62.62,62.42,62.56,45200.0
2014-02-18 14:00:00,62.57,62.68,62.52,62.68,61800.0,62.57,62.68,62.52,62.68,61800.0
2014-02-18 14:30:00,62.68,62.85,62.63,62.81,97000.0,62.68,62.85,62.63,62.81,97000.0
2014-02-18 15:00:00,62.8,62.82,62.63,62.7,37000.0,62.8,62.82,62.63,62.7,37000.0
2014-02-18 15:30:00,62.67,62.81,62.67,62.81,44600.0,62.67,62.81,62.67,62.81,44600.0
2014-02-19 09:30:00,62.33,62.74,62.03,62.67,34400.0,62.33,62.74,62.03,62.67,34400.0
2014-02-19 10:00:00,62.73,62.85,62.53,62.76,15600.0,62.73,62.85,62.53,62.76,15600.0
2014-02-19 10:30:00,62.72,62.77,62.42,62.52,18400.0,62.72,62.77,62.42,62.52,18400.0
2014-02-19 11:00:00,62.51,62.69,62.48,62.69,23400.0,62.51,62.69,62.48,62.69,23400.0
2014-02-19 11:30:00,62.6,62.63,62.49,62.57,20600.0,62.6,62.63,62.49,62.57,20600.0
2014-02-19 12:00:00,62.52,62.57,62.38,62.49,27400.0,62.52,62.57,62.38,62.49,27400.0
2014-02-19 12:30:00,62.47,62.56,62.44,62.52,8600.0,62.47,62.56,62.44,62.52,8600.0
2014-02-19 13:00:00,62.58,62.66,62.5,62.6,10400.0,62.58,62.66,62.5,62.6,10400.0
2014-02-19 13:30:00,62.66,62.83,62.6,62.82,25400.0,62.66,62.83,62.6,62.82,25400.0
2014-02-19 14:00:00,62.82,62.88,62.72,62.77,19000.0,62.82,62.88,62.72,62.77,19000.0
2014-02-19 14:30:00,62.74,62.88,62.74,62.81,14200.0,62.74,62.88,62.74,62.81,14200.0
2014-02-19 15:00:00,62.79,62.9,62.53,62.53,21800.0,62.79,62.9,62.53,62.53,21800.0
2014-02-19 15:30:00,62.52,62.59,62.49,62.59,54800.0,62.52,62.59,62.49,62.59,54800.0
2014-02-20 09:30:00,62.61,62.8,62.11,62.48,15400.0,62.61,62.8,62.11,62.48,15400.0
2014-02-20 10:00:00,62.48,62.9,62.45,62.77,33600.0,62.48,62.9,62.45,62.77,33600.0
2014-02-20 10:30:00,62.85,63.09,62.79,62.95,23200.0,62.85,63.09,62.79,62.95,23200.0
2014-02-20 11:00:00,63.04,63.04,62.73,62.73,17600.0,63.04,63.04,62.73,62.73,17600.0
2014-02-20 11:30:00,62.77,62.83,62.69,62.73,27400.0,62.77,62.83,62.69,62.73,27400.0
2014-02-20 12:00:00,62.72,63.05,62.71,62.91,34800.0,62.72,63.05,62.71,62.91,34800.0
2014-02-20 12:30:00,62.92,63.01,62.87,62.94,18000.0,62.92,63.01,62.87,62.94,18000.0
2014-02-20 13:00:00,62.92,63.19,62.87,63.17,69600.0,62.92,63.19,62.87,63.17,69600.0
2014-02-20 13:30:00,63.21,63.23,62.95,63.04,19800.0,63.21,63.23,62.95,63.04,19800.0
2014-02-20 14:00:00,63.07,63.35,62.93,63.24,55600.0,63.07,63.35,62.93,63.24,55600.0
2014-02-20 14:30:00,63.27,63.35,63.21,63.35,26800.0,63.27,63.35,63.21,63.35,26800.0
2014-02-20 15:00:00,63.35,63.42,63.23,63.26,32600.0,63.35,63.42,63.23,63.26,32600.0
2014-02-20 15:30:00,63.27,63.3,63.14,63.19,65600.0,63.27,63.3,63.14,63.19,65600.0
2014-02-21 09:30:00,63.11,63.21,62.75,62.94,56600.0,63.11,63.21,62.75,62.94,56600.0
2014-02-21 10:00:00,62.83,62.94,62.49,62.6,17400.0,62.83,62.94,62.49,62.6,17400.0
2014-02-21 10:30:00,62.6,62.8,62.57,62.73,7600.0,62.6,62.8,62.57,62.73,7600.0
2014-02-21 11:00:00,62.74,62.85,62.67,62.73,7600.0,62.74,62.85,62.67,62.73,7600.0
2014-02-21 11:30:00,62.67,62.74,62.53,62.57,11200.0,62.67,62.74,62.53,62.57,11200.0
2014-02-21 12:00:00,62.54,62.77,62.54,62.66,16000.0,62.54,62.77,62.54,62.66,16000.0
2014-02-21 12:30:00,62.71,62.72,62.35,62.44,35600.0,62.71,62.72,62.35,62.44,35600.0
2014-02-21 13:00:00,62.47,62.49,62.29,62.3,25000.0,62.47,62.49,62.29,62.3,25000.0
2014-02-21 13:30:00,62.32,62.46,62.32,62.45,39200.0,62.32,62.46,62.32,62.45,39200.0
2014-02-21 14:00:00,62.45,62.48,62.31,62.32,31600.0,62.45,62.48,62.31,62.32,31600.0
2014-02-21 14:30:00,62.3,62.5,62.19,62.43,60400.0,62.3,62.5,62.19,62.43,60400.0
2014-02-21 15:00:00,62.45,62.67,62.45,62.6,71000.0,62.45,62.67,62.45,62.6,71000.0
2014-02-21 15:30:00,62.6,62.63,62.24,62.31,110000.0,62.6,62.63,62.24,62.31,110000.0
2014-02-24 09:30:00,62.66,63.1,62.33,62.99,26800.0,62.66,63.1,62.33,62.99,26800.0
2014-02-24 10:00:00,62.97,62.97,62.59,62.65,10000.0,62.97,62.97,62.59,62.65,10000.0
2014-02-24 10:30:00,62.7,62.77,62.56,62.62,16600.0,62.7,62.77,62.56,62.62,16600.0
2014-02-24 11:00:00,62.63,62.68,62.57,62.6,9000.0,62.63,62.68,62.57,62.6,9000.0
2014-02-24 11:30:00,62.63,62.72,62.56,62.69,14800.0,62.63,62.72,62.56,62.69,14800.0
2014-02-24 12:00:00,62.69,62.79,62.67,62.69,6800.0,62.69,62.79,62.67,62.69,6800.0
2014-02-24 12:30:00,62.73,62.73,62.62,62.7,16200.0,62.73,62.73,62.62,62.7,16200.0
2014-02-24 13:00:00,62.76,62.77,62.64,62.72,12600.0,62.76,62.77,62.64,62.72,12600.0
2014-02-24 13:30:00,62.68,62.72,62.6,62.65,18200.0,62.68,62.72,62.6,62.65,18200.0
2014-02-24 14:00:00,62.65,62.92,62.63,62.88,18200.0,62.65,62.92,62.63,62.88,18200.0
2014-02-24 14:30:00,62.83,63.04,62.82,62.91,40400.0,62.83,63.04,62.82,62.91,40400.0
2014-02-24 15:00:00,62.91,62.93,62.59,62.6,31800.0,62.91,62.93,62.59,62.6,31800.0
2014-02-24 15:30:00,62.6,62.8,62.6,62.72,72200.0,62.6,62.8,62.6,62.72,72200.0
2014-02-25 09:30:00,62.85,63.18,62.67,62.72,40600.0,62.85,63.18,62.67,62.72,40600.0
2014-02-25 10:00:00,62.72,62.85,62.54,62.77,39800.0,62.72,62.85,62.54,62.77,39800.0
2014-02-25 10:30:00,62.77,63.07,62.77,63.04,94200.0,62.77,63.07,62.77,63.04,94200.0
2014-02-25 11:00:00,63.03,63.18,63.01,63.18,32800.0,63.03,63.18,63.01,63.18,32800.0
2014-02-25 11:30:00,63.18,63.18,62.77,62.77,21800.0,63.18,63.18,62.77,62.77,21800.0
2014-02-25 12:00:00,62.77,62.85,62.69,62.84,14200.0,62.77,62.85,62.69,62.84,14200.0
2014-02-25 12:30:00,62.84,62.85,62.7,62.76,24000.0,62.84,62.85,62.7,62.76,24000.0
2014-02-25 13:00:00,62.73,62.83,62.73,62.83,16800.0,62.73,62.83,62.73,62.83,16800.0
2014-02-25 13:30:00,62.83,62.86,62.63,62.64,13000.0,62.83,62.86,62.63,62.64,13000.0
2014-02-25 14:00:00,62.65,62.82,62.59,62.82,18800.0,62.65,62.82,62.59,62.82,18800.0
2014-02-25 14:30:00,62.82,62.95,62.78,62.94,20800.0,62.82,62.95,62.78,62.94,20800.0
2014-02-25 15:00:00,62.91,62.97,62.7,62.75,19000.0,62.91,62.97,62.7,62.75,19000.0
2014-02-25 15:30:00,62.75,62.85,62.72,62.74,85400.0,62.75,62.85,62.72,62.74,85400.0
2014-02-26 09:30:00,63.0,63.24,62.82,62.99,18400.0,63.0,63.24,62.82,62.99,18400.0
2014-02-26 10:00:00,63.13,63.23,62.95,63.12,27600.0,63.13,63.23,62.95,63.12,27600.0
2014-02-26 10:30:00,63.14,63.36,63.05,63.07,19200.0,63.14,63.36,63.05,63.07,19200.0
2014-02-26 11:00:00,63.09,63.17,62.96,63.0,21800.0,63.09,63.17,62.96,63.0,21800.0
2014-02-26 11:30:00,63.06,63.15,62.97,63.05,15200.0,63.06,63.15,62.97,63.05,15200.0
2014-02-26 12:00:00,63.05,63.17,62.99,63.02,14800.0,63.05,63.17,62.99,63.02,14800.0
2014-02-26 12:30:00,63.08,63.26,63.08,63.14,9800.0,63.08,63.26,63.08,63.14,9800.0
2014-02-26 13:00:00,63.13,63.13,62.97,63.01,14200.0,63.13,63.13,62.97,63.01,14200.0
2014-02-26 13:30:00,63.05,63.21,62.96,63.15,41200.0,63.05,63.21,62.96,63.15,41200.0
2014-02-26 14:00:00,63.15,63.17,62.88,62.88,22000.0,63.15,63.17,62.88,62.88,22000.0
2014-02-26 14:30:00,62.89,63.03,62.89,63.0,10000.0,62.89,63.03,62.89,63.0,10000.0
2014-02-26 15:00:00,63.01,63.07,62.83,62.85,21600.0,63.01,63.07,62.83,62.85,21600.0
2014-02-26 15:30:00,62.9,63.08,62.88,63.04,72200.0,62.9,63.08,62.88,63.04,72200.0
2014-02-27 09:30:00,63.1,63.43,62.86,63.0,23200.0,63.1,63.43,62.86,63.0,23200.0
2014-02-27 10:00:00,63.02,63.1,62.47,62.51,36400.0,63.02,63.1,62.47,62.51,36400.0
2014-02-27 10:30:00,62.53,62.59,62.5,62.56,22600.0,62.53,62.59,62.5,62.56,22600.0
2014-02-27 11:00:00,62.51,62.81,62.51,62.81,15200.0,62.51,62.81,62.51,62.81,15200.0
2014-02-27 11:30:00,62.8,63.15,62.76,63.08,18400.0,62.8,63.15,62.76,63.08,18400.0
2014-02-27 12:00:00,63.08,63.15,62.92,62.98,14200.0,63.08,63.15,62.92,62.98,14200.0
2014-02-27 12:30:00,62.99,63.15,62.99,63.03,10000.0,62.99,63.15,62.99,63.03,10000.0
2014-02-27 13:00:00,63.15,63.18,63.05,63.18,7400.0,63.15,63.18,63.05,63.18,7400.0
2014-02-27 13:30:00,63.18,63.33,63.17,63.27,10200.0,63.18,63.33,63.17,63.27,10200.0
2014-02-27 14:00:00,63.33,63.38,63.18,63.23,156400.0,63.33,63.38,63.18,63.23,156400.0
2014-02-27 14:30:00,63.24,63.35,63.15,63.15,15000.0,63.24,63.35,63.15,63.15,15000.0
2014-02-27 15:00:00,63.16,63.23,63.1,63.17,18600.0,63.16,63.23,63.1,63.17,18600.0
2014-02-27 15:30:00,63.2,63.2,63.02,63.13,40800.0,63.2,63.2,63.02,63.13,40800.0
2014-02-28 09:30:00,63.14,63.48,63.02,63.13,30600.0,63.14,63.48,63.02,63.13,30600.0
2014-02-28 10:00:00,63.12,63.49,63.1,63.25,19200.0,63.12,63.49,63.1,63.25,19200.0
2014-02-28 10:30:00,63.35,63.42,63.22,63.35,13600.0,63.35,63.42,63.22,63.35,13600.0
2014-02-28 11:00:00,63.38,63.38,63.25,63.27,13200.0,63.38,63.38,63.25,63.27,13200.0
2014-02-28 11:30:00,63.29,63.43,63.21,63.25,25800.0,63.29,63.43,63.21,63.25,25800.0
2014-02-28 12:00:00,63.24,63.29,63.18,63.26,16600.0,63.24,63.29,63.18,63.26,16600.0
2014-02-28 12:30:00,63.26,63.36,63.24,63.34,14600.0,63.26,63.36,63.24,63.34,14600.0
2014-02-28 13:00:00,63.35,63.44,63.2,63.35,28800.0,63.35,63.44,63.2,63.35,28800.0
2014-02-28 13:30:00,63.35,63.39,63.28,63.35,10200.0,63.35,63.39,63.28,63.35,10200.0
2014-02-28 14:00:00,63.33,63.35,63.23,63.23,13000.0,63.33,63.35,63.23,63.23,13000.0
2014-02-28 14:30:00,63.19,63.2,62.96,62.97,30600.0,63.19,63.2,62.96,62.97,30600.0
2014-02-28 15:00:00,62.99,62.99,62.54,62.69,50000.0,62.99,62.99,62.54,62.69,50000.0
2014-02-28 15:30:00,62.68,63.06,62.67,62.95,110000.0,62.68,63.06,62.67,62.95,110000.0
2014-03-03 09:30:00,62.45,62.78,62.2,62.5,19400.0,62.45,62.78,62.2,62.5,19400.0
2014-03-03 10:00:00,62.57,62.6,62.21,62.39,31800.0,62.57,62.6,62.21,62.39,31800.0
2014-03-03 10:30:00,62.44,62.46,62.15,62.45,47200.0,62.44,62.46,62.15,62.45,47200.0
2014-03-03 11:00:00,62.45,62.49,62.2,62.42,27600.0,62.45,62.49,62.2,62.42,27600.0
2014-03-03 11:30:00,62.39,62.4,62.14,62.22,12800.0,62.39,62.4,62.14,62.22,12800.0
2014-03-03 12:00:00,62.21,62.3,62.04,62.27,25600.0,62.21,62.3,62.04,62.27,25600.0
2014-03-03 12:30:00,62.29,62.59,62.24,62.52,21800.0,62.29,62.59,62.24,62.52,21800.0
2014-03-03 13:00:00,62.55,62.63,62.47,62.53,17600.0,62.55,62.63,62.47,62.53,17600.0
2014-03-03 13:30:00,62.52,62.6,62.49,62.52,25600.0,62.52,62.6,62.49,62.52,25600.0
2014-03-03 14:00:00,62.52,62.63,62.45,62.48,30200.0,62.52,62.63,62.45,62.48,30200.0
2014-03-03 14:30:00,62.47,62.67,62.47,62.56,24600.0,62.47,62.67,62.47,62.56,24600.0
2014-03-03 15:00:00,62.56,62.57,62.31,62.38,55600.0,62.56,62.57,62.31,62.38,55600.0
2014-03-03 15:30:00,62.38,62.38,62.24,62.29,81000.0,62.38,62.38,62.24,62.29,81000.0
2014-03-04 09:30:00,63.02,63.25,62.81,62.98,58800.0,63.02,63.25,62.81,62.98,58800.0
2014-03-04 10:00:00,63.02,63.08,62.66,62.9,60800.0,63.02,63.08,62.66,62.9,60800.0
2014-03-04 10:30:00,62.91,63.24,62.84,63.08,39400.0,62.91,63.24,62.84,63.08,39400.0
2014-03-04 11:00:00,63.08,63.25,62.9,63.24,22600.0,63.08,63.25,62.9,63.24,22600.0
2014-03-04 11:30:00,63.24,63.31,63.01,63.13,28600.0,63.24,63.31,63.01,63.13,28600.0
2014-03-04 12:00:00,63.15,63.41,63.13,63.37,23200.0,63.15,63.41,63.13,63.37,23200.0
2014-03-04 12:30:00,63.36,63.36,63.12,63.22,19200.0,63.36,63.36,63.12,63.22,19200.0
2014-03-04 13:00:00,63.19,63.22,63.04,63.04,21400.0,63.19,63.22,63.04,63.04,21400.0
2014-03-04 13:30:00,63.16,63.24,62.94,63.0,35000.0,63.16,63.24,62.94,63.0,35000.0
2014-03-04 14:00:00,62.97,63.08,62.89,63.04,39400.0,62.97,63.08,62.89,63.04,39400.0
2014-03-04 14:30:00,63.01,63.15,62.95,63.15,25800.0,63.01,63.15,62.95,63.15,25800.0
2014-03-04 15:00:00,63.12,63.12,62.92,63.02,54800.0,63.12,63.12,62.92,63.02,54800.0
2014-03-04 15:30:00,63.06,63.1,62.94,63.05,96200.0,63.06,63.1,62.94,63.05,96200.0
2014-03-05 09:30:00,63.22,63.38,62.82,62.83,11200.0,63.22,63.38,62.82,62.83,11200.0
2014-03-05 10:00:00,62.85,63.08,62.84,63.06,12600.0,62.85,63.08,62.84,63.06,12600.0
2014-03-05 10:30:00,63.06,63.15,62.82,62.89,15400.0,63.06,63.15,62.82,62.89,15400.0
2014-03-05 11:00:00,62.93,62.99,62.62,62.62,38600.0,62.93,62.99,62.62,62.62,38600.0
2014-03-05 11:30:00,62.69,62.95,62.63,62.95,33600.0,62.69,62.95,62.63,62.95,33600.0
2014-03-05 12:00:00,62.94,63.1,62.88,63.1,11800.0,62.94,63.1,62.88,63.1,11800.0
2014-03-05 12:30:00,62.98,63.16,62.98,62.99,9200.0,62.98,63.16,62.98,62.99,9200.0
2014-03-05 13:00:00,62.99,63.13,62.99,63.03,13800.0,62.99,63.13,62.99,63.03,13800.0
2014-03-05 13:30:00,63.03,63.12,62.95,63.04,13600.0,63.03,63.12,62.95,63.04,13600.0
2014-03-05 14:00:00,63.05,63.09,62.92,63.04,18000.0,63.05,63.09,62.92,63.04,18000.0
2014-03-05 14:30:00,63.05,63.12,62.98,63.08,20400.0,63.05,63.12,62.98,63.08,20400.0
2014-03-05 15:00:00,63.09,63.18,63.08,63.08,29200.0,63.09,63.18,63.08,63.08,29200.0
2014-03-05 15:30:00,63.08,63.09,62.91,62.99,75400.0,63.08,63.09,62.91,62.99,75400.0
2014-03-06 09:30:00,63.19,63.73,62.88,63.45,102800.0,63.19,63.73,62.88,63.45,102800.0
2014-03-06 10:00:00,63.43,63.5,63.1,63.33,14200.0,63.43,63.5,63.1,63.33,14200.0
2014-03-06 10:30:00,63.31,63.35,63.1,63.27,61600.0,63.31,63.35,63.1,63.27,61600.0
2014-03-06 11:00:00,63.26,63.37,63.11,63.34,45400.0,63.26,63.37,63.11,63.34,45400.0
2014-03-06 11:30:00,63.35,63.53,63.34,63.49,20000.0,63.35,63.53,63.34,63.49,20000.0
2014-03-06 12:00:00,63.49,63.55,63.44,63.44,12400.0,63.49,63.55,63.44,63.44,12400.0
2014-03-06 12:30:00,63.49,63.49,63.38,63.38,18800.0,63.49,63.49,63.38,63.38,18800.0
2014-03-06 13:00:00,63.38,63.42,63.03,63.17,21800.0,63.38,63.42,63.03,63.17,21800.0
2014-03-06 13:30:00,63.24,63.33,63.17,63.21,11800.0,63.24,63.33,63.17,63.21,11800.0
2014-03-06 14:00:00,63.17,63.5,63.16,63.4,46200.0,63.17,63.5,63.16,63.4,46200.0
2014-03-06 14:30:00,63.44,63.47,63.27,63.31,14600.0,63.44,63.47,63.27,63.31,14600.0
2014-03-06 15:00:00,63.23,63.43,63.23,63.34,14800.0,63.23,63.43,63.23,63.34,14800.0
2014-03-06 15:30:00,63.33,63.4,63.16,63.36,227000.0,63.33,63.4,63.16,63.36,227000.0
2014-03-07 09:30:00,63.53,63.69,63.13,63.27,40200.0,63.53,63.69,63.13,63.27,40200.0
2014-03-07 10:00:00,63.27,63.52,63.24,63.24,16000.0,63.27,63.52,63.24,63.24,16000.0
2014-03-07 10:30:00,63.21,63.45,63.21,63.31,13200.0,63.21,63.45,63.21,63.31,13200.0
2014-03-07 11:00:00,63.31,63.31,63.09,63.11,19400.0,63.31,63.31,63.09,63.11,19400.0
2014-03-07 11:30:00,63.15,63.24,63.08,63.19,13000.0,63.15,63.24,63.08,63.19,13000.0
2014-03-07 12:00:00,63.2,63.24,63.0,63.21,15200.0,63.2,63.24,63.0,63.21,15200.0
2014-03-07 12:30:00,63.21,63.43,63.21,63.43,13200.0,63.21,63.43,63.21,63.43,13200.0
2014-03-07 13:00:00,63.41,63.41,63.21,63.25,14200.0,63.41,63.41,63.21,63.25,14200.0
2014-03-07 13:30:00,63.26,63.32,63.21,63.25,35000.0,63.26,63.32,63.21,63.25,35000.0
2014-03-07 14:00:00,63.28,63.4,63.23,63.35,27000.0,63.28,63.4,63.23,63.35,27000.0
2014-03-07 14:30:00,63.37,63.51,63.35,63.43,17600.0,63.37,63.51,63.35,63.43,17600.0
2014-03-07 15:00:00,63.44,63.49,63.36,63.43,43200.0,63.44,63.49,63.36,63.43,43200.0
2014-03-07 15:30:00,63.44,63.44,63.29,63.37,82600.0,63.44,63.44,63.29,63.37,82600.0
2014-03-10 09:30:00,63.08,63.67,63.08,63.56,15800.0,63.08,63.67,63.08,63.56,15800.0
2014-03-10 10:00:00,63.63,63.68,63.35,63.68,43800.0,63.63,63.68,63.35,63.68,43800.0
2014-03-10 10:30:00,63.67,63.91,63.33,63.56,33600.0,63.67,63.91,63.33,63.56,33600.0
2014-03-10 11:00:00,63.56,63.77,63.36,63.67,22000.0,63.56,63.77,63.36,63.67,22000.0
2014-03-10 11:30:00,63.67,63.73,63.5,63.57,31800.0,63.67,63.73,63.5,63.57,31800.0
2014-03-10 12:00:00,63.58,63.84,63.58,63.66,24600.0,63.58,63.84,63.58,63.66,24600.0
2014-03-10 12:30:00,63.72,63.9,63.72,63.9,20200.0,63.72,63.9,63.72,63.9,20200.0
2014-03-10 13:00:00,63.93,63.99,63.87,63.99,27400.0,63.93,63.99,63.87,63.99,27400.0
2014-03-10 13:30:00,63.98,63.98,63.82,63.85,16200.0,63.98,63.98,63.82,63.85,16200.0
2014-03-10 14:00:00,63.85,64.13,63.83,63.97,40800.0,63.85,64.13,63.83,63.97,40800.0
2014-03-10 14:30:00,63.92,63.94,63.77,63.84,17600.0,63.92,63.94,63.77,63.84,17600.0
2014-03-10 15:00:00,63.8,63.82,63.62,63.7,24400.0,63.8,63.82,63.62,63.7,24400.0
2014-03-10 15:30:00,63.7,63.8,63.65,63.77,59000.0,63.7,63.8,63.65,63.77,59000.0
2014-03-11 09:30:00,64.01,64.3,64.0,64.07,17400.0,64.01,64.3,64.0,64.07,17400.0
2014-03-11 10:00:00,64.05,64.3,63.94,64.17,14000.0,64.05,64.3,63.94,64.17,14000.0
2014-03-11 10:30:00,64.36,64.64,64.35,64.48,16800.0,64.36,64.64,64.35,64.48,16800.0
2014-03-11 11:00:00,64.48,64.48,64.23,64.32,14200.0,64.48,64.48,64.23,64.32,14200.0
2014-03-11 11:30:00,64.31,64.39,64.05,64.29,16600.0,64.31,64.39,64.05,64.29,16600.0
2014-03-11 12:00:00,64.29,64.3,63.98,64.07,39200.0,64.29,64.3,63.98,64.07,39200.0
2014-03-11 12:30:00,64.09,64.23,64.05,64.14,14400.0,64.09,64.23,64.05,64.14,14400.0
2014-03-11 13:00:00,64.14,64.15,64.03,64.07,9000.0,64.14,64.15,64.03,64.07,9000.0
2014-03-11 13:30:00,64.08,64.17,64.0,64.14,28600.0,64.08,64.17,64.0,64.14,28600.0
2014-03-11 14:00:00,64.17,64.17,63.88,64.02,50200.0,64.17,64.17,63.88,64.02,50200.0
2014-03-11 14:30:00,64.02,64.04,63.85,63.95,14800.0,64.02,64.04,63.85,63.95,14800.0
2014-03-11 15:00:00,63.94,63.96,63.75,63.92,31400.0,63.94,63.96,63.75,63.92,31400.0
2014-03-11 15:30:00,63.92,64.02,63.72,63.81,51000.0,63.92,64.02,63.72,63.81,51000.0
2014-03-12 09:30:00,63.41,63.74,63.11,63.49,27600.0,63.41,63.74,63.11,63.49,27600.0
2014-03-12 10:00:00,63.49,63.67,63.47,63.62,16200.0,63.49,63.67,63.47,63.62,16200.0
2014-03-12 10:30:00,63.73,63.85,63.6,63.74,14600.0,63.73,63.85,63.6,63.74,14600.0
2014-03-12 11:00:00,63.82,64.08,63.77,64.02,12200.0,63.82,64.08,63.77,64.02,12200.0
2014-03-12 11:30:00,64.08,64.16,63.85,63.85,25400.0,64.08,64.16,63.85,63.85,25400.0
2014-03-12 12:00:00,63.84,63.91,63.76,63.79,21200.0,63.84,63.91,63.76,63.79,21200.0
2014-03-12 12:30:00,63.81,64.06,63.81,64.06,9400.0,63.81,64.06,63.81,64.06,9400.0
2014-03-12 13:00:00,64.11,64.13,63.85,63.98,34600.0,64.11,64.13,63.85,63.98,34600.0
2014-03-12 13:30:00,64.06,64.14,64.03,64.08,30200.0,64.06,64.14,64.03,64.08,30200.0
2014-03-12 14:00:00,64.07,64.24,64.07,64.21,10600.0,64.07,64.24,64.07,64.21,10600.0
2014-03-12 14:30:00,64.23,64.23,64.1,64.21,12200.0,64.23,64.23,64.1,64.21,12200.0
2014-03-12 15:00:00,64.2,64.2,64.06,64.12,16400.0,64.2,64.2,64.06,64.12,16400.0
2014-03-12 15:30:00,64.12,64.23,64.01,64.16,71400.0,64.12,64.23,64.01,64.16,71400.0
2014-03-13 09:30:00,64.28,64.28,63.98,63.98,17200.0,64.28,64.28,63.98,63.98,17200.0
2014-03-13 10:00:00,64.06,64.06,63.73,63.73,20000.0,64.06,64.06,63.73,63.73,20000.0
2014-03-13 10:30:00,63.74,63.75,63.47,63.68,15000.0,63.74,63.75,63.47,63.68,15000.0
2014-03-13 11:00:00,63.72,63.95,63.72,63.95,19600.0,63.72,63.95,63.72,63.95,19600.0
2014-03-13 11:30:00,63.95,64.11,63.94,63.99,10400.0,63.95,64.11,63.94,63.99,10400.0
2014-03-13 12:00:00,63.97,63.97,63.73,63.76,9400.0,63.97,63.97,63.73,63.76,9400.0
2014-03-13 12:30:00,63.76,63.85,63.57,63.57,20200.0,63.76,63.85,63.57,63.57,20200.0
2014-03-13 13:00:00,63.58,63.63,63.51,63.57,22000.0,63.58,63.63,63.51,63.57,22000.0
2014-03-13 13:30:00,63.58,63.6,63.3,63.33,23200.0,63.58,63.6,63.3,63.33,23200.0
2014-03-13 14:00:00,63.36,63.4,63.12,63.2,21200.0,63.36,63.4,63.12,63.2,21200.0
2014-03-13 14:30:00,63.24,63.37,63.18,63.24,36200.0,63.24,63.37,63.18,63.24,36200.0
2014-03-13 15:00:00,63.2,63.23,63.02,63.08,38800.0,63.2,63.23,63.02,63.08,38800.0
2014-03-13 15:30:00,63.14,63.32,63.02,63.04,75600.0,63.14,63.32,63.02,63.04,75600.0
2014-03-14 09:30:00,62.8,63.5,62.8,63.46,31200.0,62.8,63.5,62.8,63.46,31200.0
2014-03-14 10:00:00,63.5,63.94,63.5,63.94,100200.0,63.5,63.94,63.5,63.94,100200.0
2014-03-14 10:30:00,63.87,63.88,63.54,63.61,20600.0,63.87,63.88,63.54,63.61,20600.0
2014-03-14 11:00:00,63.56,63.66,63.49,63.57,26800.0,63.56,63.66,63.49,63.57,26800.0
2014-03-14 11:30:00,63.57,63.76,63.55,63.63,14200.0,63.57,63.76,63.55,63.63,14200.0
2014-03-14 12:00:00,63.63,63.72,63.6,63.63,15000.0,63.63,63.72,63.6,63.63,15000.0
2014-03-14 12:30:00,63.58,63.8,63.51,63.69,12200.0,63.58,63.8,63.51,63.69,12200.0
2014-03-14 13:00:00,63.7,63.74,63.49,63.72,43200.0,63.7,63.74,63.49,63.72,43200.0
2014-03-14 13:30:00,63.73,63.92,63.72,63.92,19600.0,63.73,63.92,63.72,63.92,19600.0
2014-03-14 14:00:00,63.92,64.03,63.8,64.01,17600.0,63.92,64.03,63.8,64.01,17600.0
2014-03-14 14:30:00,64.01,64.01,63.73,63.77,30200.0,64.01,64.01,63.73,63.77,30200.0
2014-03-14 15:00:00,63.73,63.9,63.73,63.9,36600.0,63.73,63.9,63.73,63.9,36600.0
2014-03-14 15:30:00,63.9,63.98,63.7,63.96,92800.0,63.9,63.98,63.7,63.96,92800.0
2014-03-17 09:30:00,63.99,64.58,63.99,64.36,22200.0,63.99,64.58,63.99,64.36,22200.0
2014-03-17 10:00:00,64.46,64.46,63.94,63.94,228800.0,64.46,64.46,63.94,63.94,228800.0
2014-03-17 10:30:00,63.94,63.94,63.44,63.44,35200.0,63.94,63.94,63.44,63.44,35200.0
2014-03-17 11:00:00,63.51,63.56,62.83,63.02,78600.0,63.51,63.56,62.83,63.02,78600.0
2014-03-17 11:30:00,63.02,63.13,62.66,63.13,58400.0,63.02,63.13,62.66,63.13,58400.0
2014-03-17 12:00:00,63.08,63.22,62.96,63.02,27600.0,63.08,63.22,62.96,63.02,27600.0
2014-03-17 12:30:00,63.04,63.1,62.84,62.85,33000.0,63.04,63.1,62.84,62.85,33000.0
2014-03-17 13:00:00,62.88,62.88,62.27,62.3,70400.0,62.88,62.88,62.27,62.3,70400.0
2014-03-17 13:30:00,62.32,62.35,62.08,62.19,64400.0,62.32,62.35,62.08,62.19,64400.0
2014-03-17 14:00:00,62.19,62.34,62.12,62.29,54600.0,62.19,62.34,62.12,62.29,54600.0
2014-03-17 14:30:00,62.27,62.62,62.26,62.57,47800.0,62.27,62.62,62.26,62.57,47800.0
2014-03-17 15:00:00,62.57,62.91,62.39,62.39,87400.0,62.57,62.91,62.39,62.39,87400.0
2014-03-17 15:30:00,62.39,62.48,61.82,61.84,222200.0,62.39,62.48,61.82,61.84,222200.0
2014-03-18 09:30:00,62.05,62.27,61.57,61.82,41200.0,62.05,62.27,61.57,61.82,41200.0
2014-03-18 10:00:00,61.85,62.16,61.83,62.16,26400.0,61.85,62.16,61.83,62.16,26400.0
2014-03-18 10:30:00,62.16,62.27,61.99,62.26,28600.0,62.16,62.27,61.99,62.26,28600.0
2014-03-18 11:00:00,62.26,62.42,62.2,62.42,31200.0,62.26,62.42,62.2,62.42,31200.0
2014-03-18 11:30:00,62.44,62.6,62.35,62.56,18600.0,62.44,62.6,62.35,62.56,18600.0
2014-03-18 12:00:00,62.54,62.81,62.45,62.56,25200.0,62.54,62.81,62.45,62.56,25200.0
2014-03-18 12:30:00,62.57,62.59,62.48,62.55,10000.0,62.57,62.59,62.48,62.55,10000.0
2014-03-18 13:00:00,62.62,62.63,62.38,62.38,42000.0,62.62,62.63,62.38,62.38,42000.0
2014-03-18 13:30:00,62.39,62.6,62.39,62.51,20000.0,62.39,62.6,62.39,62.51,20000.0
2014-03-18 14:00:00,62.51,62.52,62.42,62.46,16200.0,62.51,62.52,62.42,62.46,16200.0
2014-03-18 14:30:00,62.46,62.48,62.24,62.41,21800.0,62.46,62.48,62.24,62.41,21800.0
2014-03-18 15:00:00,62.43,62.55,62.34,62.52,44000.0,62.43,62.55,62.34,62.52,44000.0
2014-03-18 15:30:00,62.51,62.52,62.39,62.46,102400.0,62.51,62.52,62.39,62.46,102400.0
2014-03-19 09:30:00,62.35,62.35,61.8,62.13,44800.0,62.35,62.35,61.8,62.13,44800.0
2014-03-19 10:00:00,62.1,62.12,61.87,62.08,24200.0,62.1,62.12,61.87,62.08,24200.0
2014-03-19 10:30:00,62.08,62.09,61.92,62.06,25800.0,62.08,62.09,61.92,62.06,25800.0
2014-03-19 11:00:00,62.06,62.1,61.87,61.97,61000.0,62.06,62.1,61.87,61.97,61000.0
2014-03-19 11:30:00,61.98,61.98,61.85,61.91,13200.0,61.98,61.98,61.85,61.91,13200.0
2014-03-19 12:00:00,61.94,62.02,61.87,61.88,16000.0,61.94,62.02,61.87,61.88,16000.0
2014-03-19 12:30:00,61.92,61.93,61.82,61.86,12000.0,61.92,61.93,61.82,61.86,12000.0
2014-03-19 13:00:00,61.88,62.06,61.85,62.05,42200.0,61.88,62.06,61.85,62.05,42200.0
2014-03-19 13:30:00,62.05,62.06,61.98,62.05,24600.0,62.05,62.06,61.98,62.05,24600.0
2014-03-19 14:00:00,62.03,62.03,61.8,61.85,58400.0,62.03,62.03,61.8,61.85,58400.0
2014-03-19 14:30:00,61.85,61.96,61.84,61.96,40000.0,61.85,61.96,61.84,61.96,40000.0
2014-03-19 15:00:00,61.96,61.98,61.48,61.66,75200.0,61.96,61.98,61.48,61.66,75200.0
2014-03-19 15:30:00,61.7,61.97,61.63,61.88,96800.0,61.7,61.97,61.63,61.88,96800.0
2014-03-20 09:30:00,61.95,62.07,61.52,61.8,6600.0,61.95,62.07,61.52,61.8,6600.0
2014-03-20 10:00:00,61.84,62.07,61.78,61.97,22200.0,61.84,62.07,61.78,61.97,22200.0
2014-03-20 10:30:00,61.96,62.02,61.82,61.87,12600.0,61.96,62.02,61.82,61.87,12600.0
2014-03-20 11:00:00,61.86,61.92,61.68,61.78,45000.0,61.86,61.92,61.68,61.78,45000.0
2014-03-20 11:30:00,61.75,61.83,61.49,61.62,44200.0,61.75,61.83,61.49,61.62,44200.0
2014-03-20 12:00:00,61.62,61.71,61.48,61.52,44400.0,61.62,61.71,61.48,61.52,44400.0
2014-03-20 12:30:00,61.58,61.66,61.44,61.56,33800.0,61.58,61.66,61.44,61.56,33800.0
2014-03-20 13:00:00,61.56,61.84,61.44,61.77,34200.0,61.56,61.84,61.44,61.77,34200.0
2014-03-20 13:30:00,61.77,61.84,61.73,61.81,14600.0,61.77,61.84,61.73,61.81,14600.0
2014-03-20 14:00:00,61.84,62.08,61.77,61.94,50000.0,61.84,62.08,61.77,61.94,50000.0
2014-03-20 14:30:00,61.89,62.0,61.75,61.85,21400.0,61.89,62.0,61.75,61.85,21400.0
2014-03-20 15:00:00,61.79,61.88,61.69,61.72,25400.0,61.79,61.88,61.69,61.72,25400.0
2014-03-20 15:30:00,61.74,61.83,61.67,61.81,68600.0,61.74,61.83,61.67,61.81,68600.0
2014-03-21 09:30:00,61.99,62.41,61.73,61.8,173800.0,61.99,62.41,61.73,61.8,173800.0
2014-03-21 10:00:00,61.71,61.83,61.47,61.52,12800.0,61.71,61.83,61.47,61.52,12800.0
2014-03-21 10:30:00,61.48,61.55,61.36,61.43,37800.0,61.48,61.55,61.36,61.43,37800.0
2014-03-21 11:00:00,61.41,61.61,61.4,61.58,28400.0,61.41,61.61,61.4,61.58,28400.0
2014-03-21 11:30:00,61.6,61.74,61.52,61.62,30200.0,61.6,61.74,61.52,61.62,30200.0
2014-03-21 12:00:00,61.65,61.65,61.41,61.41,19400.0,61.65,61.65,61.41,61.41,19400.0
2014-03-21 12:30:00,61.46,61.57,61.41,61.5,18800.0,61.46,61.57,61.41,61.5,18800.0
2014-03-21 13:00:00,61.5,61.51,61.14,61.14,14200.0,61.5,61.51,61.14,61.14,14200.0
2014-03-21 13:30:00,61.14,61.24,61.04,61.22,19800.0,61.14,61.24,61.04,61.22,19800.0
2014-03-21 14:00:00,61.1,61.25,61.1,61.15,24400.0,61.1,61.25,61.1,61.15,24400.0
2014-03-21 14:30:00,61.1,61.27,61.02,61.09,44800.0,61.1,61.27,61.02,61.09,44800.0
2014-03-21 15:00:00,61.12,61.15,60.8,61.04,102200.0,61.12,61.15,60.8,61.04,102200.0
2014-03-21 15:30:00,61.01,61.06,60.74,60.89,150800.0,61.01,61.06,60.74,60.89,150800.0
2014-03-24 09:30:00,61.16,61.19,60.75,60.94,28600.0,61.16,61.19,60.75,60.94,28600.0
2014-03-24 10:00:00,60.94,60.94,60.26,60.49,44600.0,60.94,60.94,60.26,60.49,44600.0
2014-03-24 10:30:00,60.51,60.66,60.35,60.6,54400.0,60.51,60.66,60.35,60.6,54400.0
2014-03-24 11:00:00,60.59,60.59,60.1,60.25,74800.0,60.59,60.59,60.1,60.25,74800.0
2014-03-24 11:30:00,60.25,60.35,60.2,60.25,40400.0,60.25,60.35,60.2,60.25,40400.0
2014-03-24 12:00:00,60.25,60.45,60.02,60.33,87400.0,60.25,60.45,60.02,60.33,87400.0
2014-03-24 12:30:00,60.35,60.36,60.24,60.33,18400.0,60.35,60.36,60.24,60.33,18400.0
2014-03-24 13:00:00,60.3,60.36,60.26,60.36,11000.0,60.3,60.36,60.26,60.36,11000.0
2014-03-24 13:30:00,60.37,60.52,60.37,60.44,10600.0,60.37,60.52,60.37,60.44,10600.0
2014-03-24 14:00:00,60.42,60.59,60.38,60.49,73200.0,60.42,60.59,60.38,60.49,73200.0
2014-03-24 14:30:00,60.48,60.66,60.43,60.65,65200.0,60.48,60.66,60.43,60.65,65200.0
2014-03-24 15:00:00,60.64,60.78,60.58,60.78,26200.0,60.64,60.78,60.58,60.78,26200.0
2014-03-24 15:30:00,60.81,60.91,60.67,60.89,140800.0,60.81,60.91,60.67,60.89,140800.0
2014-03-25 09:30:00,60.98,61.56,60.98,61.5,30200.0,60.98,61.56,60.98,61.5,30200.0
2014-03-25 10:00:00,61.51,61.73,61.38,61.42,40400.0,61.51,61.73,61.38,61.42,40400.0
2014-03-25 10:30:00,61.45,61.49,61.16,61.2,46600.0,61.45,61.49,61.16,61.2,46600.0
2014-03-25 11:00:00,61.16,61.27,61.04,61.21,61800.0,61.16,61.27,61.04,61.21,61800.0
2014-03-25 11:30:00,61.21,61.26,60.99,61.05,41600.0,61.21,61.26,60.99,61.05,41600.0
2014-03-25 12:00:00,61.02,61.1,60.82,60.93,95400.0,61.02,61.1,60.82,60.93,95400.0
2014-03-25 12:30:00,60.9,61.03,60.88,60.98,23200.0,60.9,61.03,60.88,60.98,23200.0
2014-03-25 13:00:00,60.95,61.1,60.88,61.09,10800.0,60.95,61.1,60.88,61.09,10800.0
2014-03-25 13:30:00,61.16,61.2,61.09,61.12,28200.0,61.16,61.2,61.09,61.12,28200.0
2014-03-25 14:00:00,61.15,61.22,61.08,61.14,19600.0,61.15,61.22,61.08,61.14,19600.0
2014-03-25 14:30:00,61.18,61.23,61.02,61.05,15400.0,61.18,61.23,61.02,61.05,15400.0
2014-03-25 15:00:00,61.0,61.13,61.0,61.0,22800.0,61.0,61.13,61.0,61.0,22800.0
2014-03-25 15:30:00,61.04,61.14,60.99,61.1,54200.0,61.04,61.14,60.99,61.1,54200.0
2014-03-26 09:30:00,61.49,61.55,61.13,61.13,12400.0,61.49,61.55,61.13,61.13,12400.0
2014-03-26 10:00:00,61.1,61.43,61.07,61.33,11600.0,61.1,61.43,61.07,61.33,11600.0
2014-03-26 10:30:00,61.34,61.34,61.05,61.05,9200.0,61.34,61.34,61.05,61.05,9200.0
2014-03-26 11:00:00,61.08,61.27,61.08,61.23,8200.0,61.08,61.27,61.08,61.23,8200.0
2014-03-26 11:30:00,61.24,61.24,61.0,61.21,16000.0,61.24,61.24,61.0,61.21,16000.0
2014-03-26 12:00:00,61.29,61.29,61.09,61.26,25000.0,61.29,61.29,61.09,61.26,25000.0
2014-03-26 12:30:00,61.26,61.28,61.13,61.13,31200.0,61.26,61.28,61.13,61.13,31200.0
2014-03-26 13:00:00,61.11,61.19,61.0,61.05,10000.0,61.11,61.19,61.0,61.05,10000.0
2014-03-26 13:30:00,61.06,61.07,60.82,60.97,24400.0,61.06,61.07,60.82,60.97,24400.0
2014-03-26 14:00:00,60.93,61.05,60.87,61.01,18800.0,60.93,61.05,60.87,61.01,18800.0
2014-03-26 14:30:00,61.01,61.08,60.95,61.08,21400.0,61.01,61.08,60.95,61.08,21400.0
2014-03-26 15:00:00,61.1,61.12,60.88,60.96,10800.0,61.1,61.12,60.88,60.96,10800.0
2014-03-26 15:30:00,60.93,61.06,60.75,60.77,88000.0,60.93,61.06,60.75,60.77,88000.0
2014-03-27 09:30:00,60.84,61.07,60.1,60.98,42400.0,60.84,61.07,60.1,60.98,42400.0
2014-03-27 10:00:00,60.99,61.26,60.83,60.83,34400.0,60.99,61.26,60.83,60.83,34400.0
2014-03-27 10:30:00,60.86,60.86,60.71,60.83,5000.0,60.86,60.86,60.71,60.83,5000.0
2014-03-27 11:00:00,60.92,60.93,60.81,60.92,10400.0,60.92,60.93,60.81,60.92,10400.0
2014-03-27 11:30:00,60.95,60.95,60.72,60.95,15800.0,60.95,60.95,60.72,60.95,15800.0
2014-03-27 12:00:00,60.87,60.97,60.74,60.93,24200.0,60.87,60.97,60.74,60.93,24200.0
2014-03-27 12:30:00,60.94,61.06,60.87,60.9,15600.0,60.94,61.06,60.87,60.9,15600.0
2014-03-27 13:00:00,60.99,61.12,60.91,60.99,14600.0,60.99,61.12,60.91,60.99,14600.0
2014-03-27 13:30:00,61.04,61.04,60.85,60.97,11000.0,61.04,61.04,60.85,60.97,11000.0
2014-03-27 14:00:00,60.99,61.02,60.87,60.99,16800.0,60.99,61.02,60.87,60.99,16800.0
2014-03-27 14:30:00,60.99,60.99,60.7,60.89,34400.0,60.99,60.99,60.7,60.89,34400.0
2014-03-27 15:00:00,60.9,61.0,60.85,60.9,25800.0,60.9,61.0,60.85,60.9,25800.0
2014-03-27 15:30:00,60.95,61.02,60.75,60.77,88200.0,60.95,61.02,60.75,60.77,88200.0
2014-03-28 09:30:00,61.05,61.3,60.48,61.3,7400.0,61.05,61.3,60.48,61.3,7400.0
2014-03-28 10:00:00,61.27,61.34,61.0,61.12,23000.0,61.27,61.34,61.0,61.12,23000.0
2014-03-28 10:30:00,61.07,61.31,61.07,61.25,17800.0,61.07,61.31,61.07,61.25,17800.0
2014-03-28 11:00:00,61.23,61.36,61.17,61.24,8600.0,61.23,61.36,61.17,61.24,8600.0
2014-03-28 11:30:00,61.21,61.32,61.12,61.32,4200.0,61.21,61.32,61.12,61.32,4200.0
2014-03-28 12:00:00,61.27,61.31,61.13,61.18,10600.0,61.27,61.31,61.13,61.18,10600.0
2014-03-28 12:30:00,61.22,61.27,61.05,61.08,13600.0,61.22,61.27,61.05,61.08,13600.0
2014-03-28 13:00:00,61.01,61.07,60.93,60.95,12600.0,61.01,61.07,60.93,60.95,12600.0
2014-03-28 13:30:00,60.98,61.16,60.95,60.99,18400.0,60.98,61.16,60.95,60.99,18400.0
2014-03-28 14:00:00,61.03,61.07,60.82,60.97,15400.0,61.03,61.07,60.82,60.97,15400.0
2014-03-28 14:30:00,60.96,61.01,60.89,60.92,17000.0,60.96,61.01,60.89,60.92,17000.0
2014-03-28 15:00:00,61.03,61.03,60.85,60.85,14600.0,61.03,61.03,60.85,60.85,14600.0
2014-03-28 15:30:00,60.85,60.93,60.77,60.79,72400.0,60.85,60.93,60.77,60.79,72400.0
2014-03-31 09:30:00,60.97,61.18,60.63,60.68,33800.0,60.97,61.18,60.63,60.68,33800.0
2014-03-31 10:00:00,60.68,60.93,60.68,60.77,26000.0,60.68,60.93,60.68,60.77,26000.0
2014-03-31 10:30:00,60.87,61.02,60.79,60.88,56400.0,60.87,61.02,60.79,60.88,56400.0
2014-03-31 11:00:00,60.9,60.94,60.66,60.71,57200.0,60.9,60.94,60.66,60.71,57200.0
2014-03-31 11:30:00,60.71,60.88,60.71,60.83,24600.0,60.71,60.88,60.71,60.83,24600.0
2014-03-31 12:00:00,60.85,60.95,60.72,60.86,58400.0,60.85,60.95,60.72,60.86,58400.0
2014-03-31 12:30:00,60.84,60.92,60.74,60.84,85000.0,60.84,60.92,60.74,60.84,85000.0
2014-03-31 13:00:00,60.87,60.9,60.72,60.8,41200.0,60.87,60.9,60.72,60.8,41200.0
2014-03-31 13:30:00,60.83,60.85,60.78,60.8,32800.0,60.83,60.85,60.78,60.8,32800.0
2014-03-31 14:00:00,60.8,60.85,60.78,60.83,83200.0,60.8,60.85,60.78,60.83,83200.0
2014-03-31 14:30:00,60.82,60.9,60.81,60.83,68800.0,60.82,60.9,60.81,60.83,68800.0
2014-03-31 15:00:00,60.8,60.83,60.78,60.8,135000.0,60.8,60.83,60.78,60.8,135000.0
2014-03-31 15:30:00,60.82,60.86,60.69,60.7,134400.0,60.82,60.86,60.69,60.7,134400.0
2014-04-01 09:30:00,61.0,61.0,60.41,60.66,31200.0,61.0,61.0,60.41,60.66,31200.0
2014-04-01 10:00:00,60.68,61.0,60.67,60.99,77800.0,60.68,61.0,60.67,60.99,77800.0
2014-04-01 10:30:00,60.95,60.98,60.82,60.89,45200.0,60.95,60.98,60.82,60.89,45200.0
2014-04-01 11:00:00,60.9,60.95,60.7,60.77,59200.0,60.9,60.95,60.7,60.77,59200.0
2014-04-01 11:30:00,60.81,60.95,60.62,60.79,44200.0,60.81,60.95,60.62,60.79,44200.0
2014-04-01 12:00:00,60.7,60.74,60.56,60.7,17600.0,60.7,60.74,60.56,60.7,17600.0
2014-04-01 12:30:00,60.7,60.74,60.62,60.62,24000.0,60.7,60.74,60.62,60.62,24000.0
2014-04-01 13:00:00,60.65,60.7,60.6,60.66,29000.0,60.65,60.7,60.6,60.66,29000.0
2014-04-01 13:30:00,60.66,60.73,60.65,60.69,29400.0,60.66,60.73,60.65,60.69,29400.0
2014-04-01 14:00:00,60.73,60.73,60.67,60.68,21000.0,60.73,60.73,60.67,60.68,21000.0
2014-04-01 14:30:00,60.7,60.76,60.63,60.74,44800.0,60.7,60.76,60.63,60.74,44800.0
2014-04-01 15:00:00,60.74,60.77,60.59,60.74,121000.0,60.74,60.77,60.59,60.74,121000.0
2014-04-01 15:30:00,60.74,60.87,60.71,60.83,161600.0,60.74,60.87,60.71,60.83,161600.0
2014-04-02 09:30:00,61.0,61.0,60.6,60.76,68600.0,61.0,61.0,60.6,60.76,68600.0
2014-04-02 10:00:00,60.74,60.92,60.67,60.92,69400.0,60.74,60.92,60.67,60.92,69400.0
2014-04-02 10:30:00,60.92,60.93,60.65,60.88,48800.0,60.92,60.93,60.65,60.88,48800.0
2014-04-02 11:00:00,60.85,60.93,60.62,60.89,57200.0,60.85,60.93,60.62,60.89,57200.0
2014-04-02 11:30:00,60.88,60.91,60.81,60.85,32000.0,60.88,60.91,60.81,60.85,32000.0
2014-04-02 12:00:00,60.9,60.93,60.82,60.83,30400.0,60.9,60.93,60.82,60.83,30400.0
2014-04-02 12:30:00,60.85,60.9,60.81,60.88,24000.0,60.85,60.9,60.81,60.88,24000.0
2014-04-02 13:00:00,60.88,60.88,60.65,60.71,16200.0,60.88,60.88,60.65,60.71,16200.0
2014-04-02 13:30:00,60.71,60.77,60.69,60.73,9800.0,60.71,60.77,60.69,60.73,9800.0
2014-04-02 14:00:00,60.75,60.77,60.72,60.76,43800.0,60.75,60.77,60.72,60.76,43800.0
2014-04-02 14:30:00,60.75,60.93,60.75,60.93,34800.0,60.75,60.93,60.75,60.93,34800.0
2014-04-02 15:00:00,60.93,61.07,60.82,61.07,73800.0,60.93,61.07,60.82,61.07,73800.0
2014-04-02 15:30:00,61.07,61.18,61.04,61.17,53800.0,61.07,61.18,61.04,61.17,53800.0
2014-04-03 09:30:00,61.24,61.66,60.66,61.66,13800.0,61.24,61.66,60.66,61.66,13800.0
2014-04-03 10:00:00,61.65,61.85,61.39,61.72,47800.0,61.65,61.85,61.39,61.72,47800.0
2014-04-03 10:30:00,61.71,61.87,61.61,61.82,32200.0,61.71,61.87,61.61,61.82,32200.0
2014-04-03 11:00:00,61.82,61.82,61.63,61.63,29000.0,61.82,61.82,61.63,61.63,29000.0
2014-04-03 11:30:00,61.62,61.78,61.55,61.78,24800.0,61.62,61.78,61.55,61.78,24800.0
2014-04-03 12:00:00,61.78,62.0,61.77,61.96,19600.0,61.78,62.0,61.77,61.96,19600.0
2014-04-03 12:30:00,61.94,61.96,61.74,61.93,20600.0,61.94,61.96,61.74,61.93,20600.0
2014-04-03 13:00:00,61.93,62.15,61.91,62.15,11000.0,61.93,62.15,61.91,62.15,11000.0
2014-04-03 13:30:00,62.19,62.19,61.96,61.96,20200.0,62.19,62.19,61.96,61.96,20200.0
2014-04-03 14:00:00,61.95,62.07,61.92,62.05,19600.0,61.95,62.07,61.92,62.05,19600.0
2014-04-03 14:30:00,62.05,62.1,61.91,62.09,29000.0,62.05,62.1,61.91,62.09,29000.0
2014-04-03 15:00:00,62.09,62.2,61.94,62.2,69200.0,62.09,62.2,61.94,62.2,69200.0
2014-04-03 15:30:00,62.2,62.33,62.09,62.1,100600.0,62.2,62.33,62.09,62.1,100600.0
2014-04-04 09:30:00,62.49,62.49,62.1,62.47,14600.0,62.49,62.49,62.1,62.47,14600.0
2014-04-04 10:00:00,62.42,62.6,62.19,62.28,17800.0,62.42,62.6,62.19,62.28,17800.0
2014-04-04 10:30:00,62.35,62.49,62.26,62.42,12800.0,62.35,62.49,62.26,62.42,12800.0
2014-04-04 11:00:00,62.38,62.38,61.82,61.88,29000.0,62.38,62.38,61.82,61.88,29000.0
2014-04-04 11:30:00,61.9,61.92,61.63,61.79,11600.0,61.9,61.92,61.63,61.79,11600.0
2014-04-04 12:00:00,61.71,61.71,61.4,61.42,17000.0,61.71,61.71,61.4,61.42,17000.0
2014-04-04 12:30:00,61.48,61.51,61.27,61.37,19600.0,61.48,61.51,61.27,61.37,19600.0
2014-04-04 13:00:00,61.33,61.52,61.28,61.38,29200.0,61.33,61.52,61.28,61.38,29200.0
2014-04-04 13:30:00,61.37,61.45,61.23,61.27,10600.0,61.37,61.45,61.23,61.27,10600.0
2014-04-04 14:00:00,61.27,61.27,61.06,61.15,13800.0,61.27,61.27,61.06,61.15,13800.0
2014-04-04 14:30:00,61.09,61.09,60.91,60.99,31200.0,61.09,61.09,60.91,60.99,31200.0
2014-04-04 15:00:00,61.03,61.13,60.97,61.13,82600.0,61.03,61.13,60.97,61.13,82600.0
2014-04-04 15:30:00,61.08,61.13,60.89,60.94,83200.0,61.08,61.13,60.89,60.94,83200.0
2014-04-07 09:30:00,60.72,61.37,60.5,60.79,22200.0,60.72,61.37,60.5,60.79,22200.0
2014-04-07 10:00:00,60.77,61.01,60.75,60.91,18000.0,60.77,61.01,60.75,60.91,18000.0
2014-04-07 10:30:00,60.89,61.01,60.6,60.6,18200.0,60.89,61.01,60.6,60.6,18200.0
2014-04-07 11:00:00,60.6,60.68,60.42,60.48,22800.0,60.6,60.68,60.42,60.48,22800.0
2014-04-07 11:30:00,60.5,60.57,60.3,60.42,16400.0,60.5,60.57,60.3,60.42,16400.0
2014-04-07 12:00:00,60.35,60.38,60.15,60.2,18200.0,60.35,60.38,60.15,60.2,18200.0
2014-04-07 12:30:00,60.23,60.32,60.18,60.29,52000.0,60.23,60.32,60.18,60.29,52000.0
2014-04-07 13:00:00,60.32,60.33,60.08,60.1,33000.0,60.32,60.33,60.08,60.1,33000.0
2014-04-07 13:30:00,60.12,60.16,59.93,60.04,61200.0,60.12,60.16,59.93,60.04,61200.0
2014-04-07 14:00:00,59.98,60.08,59.79,59.93,54400.0,59.98,60.08,59.79,59.93,54400.0
2014-04-07 14:30:00,59.93,60.13,59.9,60.06,43200.0,59.93,60.13,59.9,60.06,43200.0
2014-04-07 15:00:00,60.06,60.1,60.0,60.06,66000.0,60.06,60.1,60.0,60.06,66000.0
2014-04-07 15:30:00,60.09,60.09,59.9,59.99,194600.0,60.09,60.09,59.9,59.99,194600.0
2014-04-08 09:30:00,60.1,60.25,59.46,60.06,20800.0,60.1,60.25,59.46,60.06,20800.0
2014-04-08 10:00:00,59.99,60.22,59.84,59.84,22800.0,59.99,60.22,59.84,59.84,22800.0
2014-04-08 10:30:00,59.83,60.13,59.76,60.13,30800.0,59.83,60.13,59.76,60.13,30800.0
2014-04-08 11:00:00,60.15,60.4,60.13,60.35,70200.0,60.15,60.4,60.13,60.35,70200.0
2014-04-08 11:30:00,60.35,60.42,60.15,60.25,43800.0,60.35,60.42,60.15,60.25,43800.0
2014-04-08 12:00:00,60.23,60.35,60.17,60.35,11600.0,60.23,60.35,60.17,60.35,11600.0
2014-04-08 12:30:00,60.32,60.44,60.28,60.38,50600.0,60.32,60.44,60.28,60.38,50600.0
2014-04-08 13:00:00,60.37,60.5,60.32,60.5,37000.0,60.37,60.5,60.32,60.5,37000.0
2014-04-08 13:30:00,60.54,60.6,60.48,60.57,62600.0,60.54,60.6,60.48,60.57,62600.0
2014-04-08 14:00:00,60.57,60.57,60.41,60.47,27800.0,60.57,60.57,60.41,60.47,27800.0
2014-04-08 14:30:00,60.48,60.55,60.38,60.51,16800.0,60.48,60.55,60.38,60.51,16800.0
2014-04-08 15:00:00,60.45,60.52,60.39,60.49,33400.0,60.45,60.52,60.39,60.49,33400.0
2014-04-08 15:30:00,60.48,60.56,60.44,60.48,119600.0,60.48,60.56,60.44,60.48,119600.0
2014-04-09 09:30:00,60.74,60.75,60.34,60.52,15400.0,60.74,60.75,60.34,60.52,15400.0
2014-04-09 10:00:00,60.62,60.9,60.55,60.63,39800.0,60.62,60.9,60.55,60.63,39800.0
2014-04-09 10:30:00,60.63,60.91,60.63,60.7,16600.0,60.63,60.91,60.63,60.7,16600.0
2014-04-09 11:00:00,60.69,60.79,60.58,60.63,15200.0,60.69,60.79,60.58,60.63,15200.0
2014-04-09 11:30:00,60.63,60.88,60.63,60.84,8800.0,60.63,60.88,60.63,60.84,8800.0
2014-04-09 12:00:00,60.83,61.01,60.81,60.99,12000.0,60.83,61.01,60.81,60.99,12000.0
2014-04-09 12:30:00,61.0,61.01,60.9,60.9,16000.0,61.0,61.01,60.9,60.9,16000.0
2014-04-09 13:00:00,60.9,60.99,60.81,60.81,14600.0,60.9,60.99,60.81,60.81,14600.0
2014-04-09 13:30:00,60.86,60.91,60.81,60.91,7200.0,60.86,60.91,60.81,60.91,7200.0
2014-04-09 14:00:00,60.91,61.05,60.9,60.93,52800.0,60.91,61.05,60.9,60.93,52800.0
2014-04-09 14:30:00,60.96,60.99,60.87,60.88,20600.0,60.96,60.99,60.87,60.88,20600.0
2014-04-09 15:00:00,60.88,60.99,60.86,60.95,24800.0,60.88,60.99,60.86,60.95,24800.0
2014-04-09 15:30:00,60.97,61.32,60.96,61.27,123200.0,60.97,61.32,60.96,61.27,123200.0
2014-04-10 09:30:00,61.26,61.92,60.94,61.2,13400.0,61.26,61.92,60.94,61.2,13400.0
2014-04-10 10:00:00,61.02,61.32,60.85,61.09,15200.0,61.02,61.32,60.85,61.09,15200.0
2014-04-10 10:30:00,61.09,61.16,60.72,60.79,23600.0,61.09,61.16,60.72,60.79,23600.0
2014-04-10 11:00:00,60.69,60.73,60.41,60.47,12400.0,60.69,60.73,60.41,60.47,12400.0
2014-04-10 11:30:00,60.38,60.63,60.38,60.38,14000.0,60.38,60.63,60.38,60.38,14000.0
2014-04-10 12:00:00,60.38,60.51,60.13,60.25,15200.0,60.38,60.51,60.13,60.25,15200.0
2014-04-10 12:30:00,60.27,60.31,60.11,60.11,6400.0,60.27,60.31,60.11,60.11,6400.0
2014-04-10 13:00:00,60.12,60.3,59.84,60.02,15800.0,60.12,60.3,59.84,60.02,15800.0
2014-04-10 13:30:00,59.93,60.16,59.88,60.12,11200.0,59.93,60.16,59.88,60.12,11200.0
2014-04-10 14:00:00,60.08,60.2,59.96,60.1,12400.0,60.08,60.2,59.96,60.1,12400.0
2014-04-10 14:30:00,60.02,60.07,59.79,59.88,18400.0,60.02,60.07,59.79,59.88,18400.0
2014-04-10 15:00:00,59.84,59.84,59.59,59.7,23400.0,59.84,59.84,59.59,59.7,23400.0
2014-04-10 15:30:00,59.64,60.0,59.64,59.84,64400.0,59.64,60.0,59.64,59.84,64400.0
2014-04-11 09:30:00,59.42,60.09,59.14,59.92,11600.0,59.42,60.09,59.14,59.92,11600.0
2014-04-11 10:00:00,59.9,59.9,59.26,59.54,13000.0,59.9,59.9,59.26,59.54,13000.0
2014-04-11 10:30:00,59.51,59.81,59.41,59.67,18000.0,59.51,59.81,59.41,59.67,18000.0
2014-04-11 11:00:00,59.64,59.71,59.43,59.43,10400.0,59.64,59.71,59.43,59.43,10400.0
2014-04-11 11:30:00,59.42,59.46,59.09,59.24,29200.0,59.42,59.46,59.09,59.24,29200.0
2014-04-11 12:00:00,59.2,59.34,59.15,59.25,16000.0,59.2,59.34,59.15,59.25,16000.0
2014-04-11 12:30:00,59.23,59.49,59.23,59.31,10800.0,59.23,59.49,59.23,59.31,10800.0
2014-04-11 13:00:00,59.21,59.3,59.15,59.21,13200.0,59.21,59.3,59.15,59.21,13200.0
2014-04-11 13:30:00,59.15,59.32,59.15,59.18,15200.0,59.15,59.32,59.15,59.18,15200.0
2014-04-11 14:00:00,59.08,59.24,59.04,59.06,28800.0,59.08,59.24,59.04,59.06,28800.0
2014-04-11 14:30:00,59.05,59.07,58.69,59.02,40000.0,59.05,59.07,58.69,59.02,40000.0
2014-04-11 15:00:00,59.03,59.06,58.91,59.04,23800.0,59.03,59.06,58.91,59.04,23800.0
2014-04-11 15:30:00,59.0,59.0,58.73,58.75,83600.0,59.0,59.0,58.73,58.75,83600.0
2014-04-14 09:30:00,59.44,59.77,58.06,59.2,39400.0,59.44,59.77,58.06,59.2,39400.0
2014-04-14 10:00:00,59.16,59.42,59.01,59.26,28400.0,59.16,59.42,59.01,59.26,28400.0
2014-04-14 10:30:00,59.26,59.57,59.26,59.52,25600.0,59.26,59.57,59.26,59.52,25600.0
2014-04-14 11:00:00,59.49,59.49,59.21,59.27,13000.0,59.49,59.49,59.21,59.27,13000.0
2014-04-14 11:30:00,59.27,59.47,59.24,59.33,12600.0,59.27,59.47,59.24,59.33,12600.0
2014-04-14 12:00:00,59.27,59.46,59.24,59.37,23600.0,59.27,59.46,59.24,59.37,23600.0
2014-04-14 12:30:00,59.4,59.43,59.29,59.33,17400.0,59.4,59.43,59.29,59.33,17400.0
2014-04-14 13:00:00,59.37,59.37,59.07,59.22,26800.0,59.37,59.37,59.07,59.22,26800.0
2014-04-14 13:30:00,59.18,59.26,59.05,59.08,30800.0,59.18,59.26,59.05,59.08,30800.0
2014-04-14 14:00:00,59.02,59.06,58.74,58.77,8800.0,59.02,59.06,58.74,58.77,8800.0
2014-04-14 14:30:00,58.82,58.94,58.78,58.82,9600.0,58.82,58.94,58.78,58.82,9600.0
2014-04-14 15:00:00,58.8,58.83,58.61,58.74,27400.0,58.8,58.83,58.61,58.74,27400.0
2014-04-14 15:30:00,58.76,59.24,58.76,59.19,73400.0,58.76,59.24,58.76,59.19,73400.0
2014-04-15 09:30:00,59.32,59.63,58.99,59.31,15800.0,59.32,59.63,58.99,59.31,15800.0
2014-04-15 10:00:00,59.31,59.31,58.73,58.85,16200.0,59.31,59.31,58.73,58.85,16200.0
2014-04-15 10:30:00,58.79,58.92,58.56,58.7,10000.0,58.79,58.92,58.56,58.7,10000.0
2014-04-15 11:00:00,58.6,58.81,58.42,58.6,24800.0,58.6,58.81,58.42,58.6,24800.0
2014-04-15 11:30:00,58.58,58.67,58.26,58.31,15600.0,58.58,58.67,58.26,58.31,15600.0
2014-04-15 12:00:00,58.27,58.32,58.07,58.23,13600.0,58.27,58.32,58.07,58.23,13600.0
2014-04-15 12:30:00,58.13,58.3,57.94,57.94,13800.0,58.13,58.3,57.94,57.94,13800.0
2014-04-15 13:00:00,57.97,58.34,57.92,58.34,13400.0,57.97,58.34,57.92,58.34,13400.0
2014-04-15 13:30:00,58.31,58.49,58.19,58.49,20200.0,58.31,58.49,58.19,58.49,20200.0
2014-04-15 14:00:00,58.61,58.78,58.61,58.72,17800.0,58.61,58.78,58.61,58.72,17800.0
2014-04-15 14:30:00,58.75,59.04,58.68,59.02,17000.0,58.75,59.04,58.68,59.02,17000.0
2014-04-15 15:00:00,59.04,59.12,58.82,59.12,41600.0,59.04,59.12,58.82,59.12,41600.0
2014-04-15 15:30:00,59.12,59.19,59.02,59.09,38800.0,59.12,59.19,59.02,59.09,38800.0
2014-04-16 09:30:00,59.36,59.76,59.2,59.2,7600.0,59.36,59.76,59.2,59.2,7600.0
2014-04-16 10:00:00,59.35,59.57,59.16,59.23,9000.0,59.35,59.57,59.16,59.23,9000.0
2014-04-16 10:30:00,59.16,59.38,59.1,59.23,9200.0,59.16,59.38,59.1,59.23,9200.0
2014-04-16 11:00:00,59.23,59.4,59.13,59.37,12200.0,59.23,59.4,59.13,59.37,12200.0
2014-04-16 11:30:00,59.29,59.29,59.14,59.24,6200.0,59.29,59.29,59.14,59.24,6200.0
2014-04-16 12:00:00,59.27,59.3,59.19,59.24,8800.0,59.27,59.3,59.19,59.24,8800.0
2014-04-16 12:30:00,59.24,59.29,59.11,59.11,10600.0,59.24,59.29,59.11,59.11,10600.0
2014-04-16 13:00:00,59.1,59.15,59.02,59.09,11200.0,59.1,59.15,59.02,59.09,11200.0
2014-04-16 13:30:00,59.13,59.19,58.95,59.19,56400.0,59.13,59.19,58.95,59.19,56400.0
2014-04-16 14:00:00,59.19,59.19,58.95,59.07,12800.0,59.19,59.19,58.95,59.07,12800.0
2014-04-16 14:30:00,59.11,59.19,59.04,59.04,87200.0,59.11,59.19,59.04,59.04,87200.0
2014-04-16 15:00:00,59.07,59.2,59.03,59.19,16400.0,59.07,59.2,59.03,59.19,16400.0
2014-04-16 15:30:00,59.2,59.29,59.1,59.1,93400.0,59.2,59.29,59.1,59.1,93400.0
2014-04-17 09:30:00,59.21,59.87,59.15,59.29,10400.0,59.21,59.87,59.15,59.29,10400.0
2014-04-17 10:00:00,59.21,59.68,59.17,59.63,9200.0,59.21,59.68,59.17,59.63,9200.0
2014-04-17 10:30:00,59.73,59.81,59.52,59.52,13600.0,59.73,59.81,59.52,59.52,13600.0
2014-04-17 11:00:00,59.6,59.76,59.38,59.38,8400.0,59.6,59.76,59.38,59.38,8400.0
2014-04-17 11:30:00,59.38,59.38,59.12,59.31,8000.0,59.38,59.38,59.12,59.31,8000.0
2014-04-17 12:00:00,59.34,59.36,59.13,59.2,11600.0,59.34,59.36,59.13,59.2,11600.0
2014-04-17 12:30:00,59.2,59.44,59.15,59.24,10800.0,59.2,59.44,59.15,59.24,10800.0
2014-04-17 13:00:00,59.29,59.35,59.21,59.22,10000.0,59.29,59.35,59.21,59.22,10000.0
2014-04-17 13:30:00,59.23,59.25,59.07,59.07,14800.0,59.23,59.25,59.07,59.07,14800.0
2014-04-17 14:00:00,59.1,59.18,59.04,59.12,21000.0,59.1,59.18,59.04,59.12,21000.0
2014-04-17 14:30:00,59.12,59.13,58.93,58.98,24600.0,59.12,59.13,58.93,58.98,24600.0
2014-04-17 15:00:00,58.98,59.12,58.98,59.08,28000.0,58.98,59.12,58.98,59.08,28000.0
2014-04-17 15:30:00,59.09,59.13,58.97,58.99,50200.0,59.09,59.13,58.97,58.99,50200.0
2014-04-21 09:30:00,59.15,59.58,59.15,59.3,3600.0,59.15,59.58,59.15,59.3,3600.0
2014-04-21 10:00:00,59.32,59.49,59.22,59.3,17800.0,59.32,59.49,59.22,59.3,17800.0
2014-04-21 10:30:00,59.37,59.37,59.1,59.12,9800.0,59.37,59.37,59.1,59.12,9800.0
2014-04-21 11:00:00,59.14,59.24,59.04,59.12,39800.0,59.14,59.24,59.04,59.12,39800.0
2014-04-21 11:30:00,59.15,59.2,59.08,59.17,38000.0,59.15,59.2,59.08,59.17,38000.0
2014-04-21 12:00:00,59.16,59.26,59.04,59.1,147600.0,59.16,59.26,59.04,59.1,147600.0
2014-04-21 12:30:00,59.1,59.43,59.05,59.31,68400.0,59.1,59.43,59.05,59.31,68400.0
2014-04-21 13:00:00,59.35,59.35,59.17,59.24,17400.0,59.35,59.35,59.17,59.24,17400.0
2014-04-21 13:30:00,59.22,59.31,59.19,59.21,18200.0,59.22,59.31,59.19,59.21,18200.0
2014-04-21 14:00:00,59.26,59.3,59.12,59.19,18600.0,59.26,59.3,59.12,59.19,18600.0
2014-04-21 14:30:00,59.25,59.31,59.03,59.08,57400.0,59.25,59.31,59.03,59.08,57400.0
2014-04-21 15:00:00,59.09,59.19,59.02,59.19,19800.0,59.09,59.19,59.02,59.19,19800.0
2014-04-21 15:30:00,59.18,59.21,59.02,59.18,36400.0,59.18,59.21,59.02,59.18,36400.0
2014-04-22 09:30:00,59.18,59.74,58.58,59.37,13800.0,59.18,59.74,58.58,59.37,13800.0
2014-04-22 10:00:00,59.49,59.52,59.38,59.42,11800.0,59.49,59.52,59.38,59.42,11800.0
2014-04-22 10:30:00,59.44,59.46,58.98,58.99,50800.0,59.44,59.46,58.98,58.99,50800.0
2014-04-22 11:00:00,59.06,59.32,59.06,59.32,15000.0,59.06,59.32,59.06,59.32,15000.0
2014-04-22 11:30:00,59.27,59.38,59.23,59.32,10200.0,59.27,59.38,59.23,59.32,10200.0
2014-04-22 12:00:00,59.37,59.43,59.28,59.39,21800.0,59.37,59.43,59.28,59.39,21800.0
2014-04-22 12:30:00,59.42,59.45,59.2,59.37,9400.0,59.42,59.45,59.2,59.37,9400.0
2014-04-22 13:00:00,59.41,59.48,59.31,59.35,8200.0,59.41,59.48,59.31,59.35,8200.0
2014-04-22 13:30:00,59.4,59.49,59.34,59.44,15400.0,59.4,59.49,59.34,59.44,15400.0
2014-04-22 14:00:00,59.46,59.46,59.34,59.38,8800.0,59.46,59.46,59.34,59.38,8800.0
2014-04-22 14:30:00,59.41,59.44,59.29,59.29,13600.0,59.41,59.44,59.29,59.29,13600.0
2014-04-22 15:00:00,59.3,59.37,59.25,59.27,50400.0,59.3,59.37,59.25,59.27,50400.0
2014-04-22 15:30:00,59.3,59.4,59.3,59.38,192000.0,59.3,59.4,59.3,59.38,192000.0
2014-04-23 09:30:00,59.38,59.95,58.87,59.34,54600.0,59.38,59.95,58.87,59.34,54600.0
2014-04-23 10:00:00,59.22,59.32,58.88,59.21,11400.0,59.22,59.32,58.88,59.21,11400.0
2014-04-23 10:30:00,59.21,59.63,59.16,59.63,24400.0,59.21,59.63,59.16,59.63,24400.0
2014-04-23 11:00:00,59.63,59.73,59.57,59.72,23400.0,59.63,59.73,59.57,59.72,23400.0
2014-04-23 11:30:00,59.73,59.81,59.67,59.73,15800.0,59.73,59.81,59.67,59.73,15800.0
2014-04-23 12:00:00,59.76,59.76,59.63,59.71,12800.0,59.76,59.76,59.63,59.71,12800.0
2014-04-23 12:30:00,59.78,59.88,59.74,59.77,6400.0,59.78,59.88,59.74,59.77,6400.0
2014-04-23 13:00:00,59.77,59.87,59.75,59.87,8800.0,59.77,59.87,59.75,59.87,8800.0
2014-04-23 13:30:00,59.85,59.9,59.76,59.79,11400.0,59.85,59.9,59.76,59.79,11400.0
2014-04-23 14:00:00,59.81,59.89,59.76,59.88,26400.0,59.81,59.89,59.76,59.88,26400.0
2014-04-23 14:30:00,59.88,59.9,59.82,59.82,17000.0,59.88,59.9,59.82,59.82,17000.0
2014-04-23 15:00:00,59.8,59.93,59.8,59.88,25400.0,59.8,59.93,59.8,59.88,25400.0
2014-04-23 15:30:00,59.91,59.95,59.84,59.95,88200.0,59.91,59.95,59.84,59.95,88200.0
2014-04-24 09:30:00,60.27,60.47,59.52,59.68,47400.0,60.27,60.47,59.52,59.68,47400.0
2014-04-24 10:00:00,59.67,59.85,59.31,59.79,20600.0,59.67,59.85,59.31,59.79,20600.0
2014-04-24 10:30:00,59.7,59.87,59.61,59.87,20000.0,59.7,59.87,59.61,59.87,20000.0
2014-04-24 11:00:00,59.85,60.2,59.81,60.16,28400.0,59.85,60.2,59.81,60.16,28400.0
2014-04-24 11:30:00,60.12,60.27,60.1,60.19,23400.0,60.12,60.27,60.1,60.19,23400.0
2014-04-24 12:00:00,60.19,60.28,60.11,60.12,31000.0,60.19,60.28,60.11,60.12,31000.0
2014-04-24 12:30:00,60.17,60.29,60.09,60.29,16200.0,60.17,60.29,60.09,60.29,16200.0
2014-04-24 13:00:00,60.22,60.3,60.09,60.14,14200.0,60.22,60.3,60.09,60.14,14200.0
2014-04-24 13:30:00,60.13,60.13,59.81,59.92,23400.0,60.13,60.13,59.81,59.92,23400.0
2014-04-24 14:00:00,59.92,60.01,59.71,59.95,32000.0,59.92,60.01,59.71,59.95,32000.0
2014-04-24 14:30:00,59.95,60.1,59.9,60.06,47800.0,59.95,60.1,59.9,60.06,47800.0
2014-04-24 15:00:00,60.06,60.53,60.06,60.44,86200.0,60.06,60.53,60.06,60.44,86200.0
2014-04-24 15:30:00,60.44,60.58,60.23,60.33,117000.0,60.44,60.58,60.23,60.33,117000.0
2014-04-25 09:30:00,61.1,62.5,60.01,61.74,121000.0,61.1,62.5,60.01,61.74,121000.0
2014-04-25 10:00:00,61.88,62.67,60.52,61.77,182800.0,61.88,62.67,60.52,61.77,182800.0
2014-04-25 10:30:00,61.74,61.89,61.4,61.89,43200.0,61.74,61.89,61.4,61.89,43200.0
2014-04-25 11:00:00,61.88,61.88,61.23,61.23,36400.0,61.88,61.88,61.23,61.23,36400.0
2014-04-25 11:30:00,61.24,61.75,61.02,61.59,25400.0,61.24,61.75,61.02,61.59,25400.0
2014-04-25 12:00:00,61.58,61.88,61.54,61.88,32600.0,61.58,61.88,61.54,61.88,32600.0
2014-04-25 12:30:00,61.8,62.09,61.79,61.95,53000.0,61.8,62.09,61.79,61.95,53000.0
2014-04-25 13:00:00,61.97,61.97,61.61,61.66,14800.0,61.97,61.97,61.61,61.66,14800.0
2014-04-25 13:30:00,61.62,62.11,61.38,61.89,33400.0,61.62,62.11,61.38,61.89,33400.0
2014-04-25 14:00:00,61.7,61.75,61.51,61.53,25400.0,61.7,61.75,61.51,61.53,25400.0
2014-04-25 14:30:00,61.54,61.65,61.38,61.57,56400.0,61.54,61.65,61.38,61.57,56400.0
2014-04-25 15:00:00,61.56,61.99,61.49,61.83,53200.0,61.56,61.99,61.49,61.83,53200.0
2014-04-25 15:30:00,61.73,62.06,61.69,61.85,121400.0,61.73,62.06,61.69,61.85,121400.0
2014-04-28 09:30:00,62.18,62.44,61.77,61.77,14400.0,62.18,62.44,61.77,61.77,14400.0
2014-04-28 10:00:00,61.94,62.74,61.93,62.55,28800.0,61.94,62.74,61.93,62.55,28800.0
2014-04-28 10:30:00,62.55,62.55,61.97,62.04,26800.0,62.55,62.55,61.97,62.04,26800.0
2014-04-28 11:00:00,62.0,62.1,61.53,61.53,28000.0,62.0,62.1,61.53,61.53,28000.0
2014-04-28 11:30:00,61.51,61.77,61.43,61.46,13800.0,61.51,61.77,61.43,61.46,13800.0
2014-04-28 12:00:00,61.52,61.64,61.42,61.64,21600.0,61.52,61.64,61.42,61.64,21600.0
2014-04-28 12:30:00,61.61,61.65,61.42,61.51,11000.0,61.61,61.65,61.42,61.51,11000.0
2014-04-28 13:00:00,61.46,61.49,61.12,61.24,15400.0,61.46,61.49,61.12,61.24,15400.0
2014-04-28 13:30:00,61.32,61.6,61.2,61.57,17400.0,61.32,61.6,61.2,61.57,17400.0
2014-04-28 14:00:00,61.61,61.63,61.48,61.62,15800.0,61.61,61.63,61.48,61.62,15800.0
2014-04-28 14:30:00,61.63,61.84,61.52,61.74,19400.0,61.63,61.84,61.52,61.74,19400.0
2014-04-28 15:00:00,61.69,62.5,61.69,62.31,40600.0,61.69,62.5,61.69,62.31,40600.0
2014-04-28 15:30:00,62.29,62.33,61.99,62.05,69800.0,62.29,62.33,61.99,62.05,69800.0
2014-04-29 09:30:00,62.1,62.82,62.1,62.77,38800.0,62.1,62.82,62.1,62.77,38800.0
2014-04-29 10:00:00,62.73,62.93,62.53,62.65,71600.0,62.73,62.93,62.53,62.65,71600.0
2014-04-29 10:30:00,62.7,62.88,62.63,62.81,21000.0,62.7,62.88,62.63,62.81,21000.0
2014-04-29 11:00:00,62.81,62.86,62.73,62.83,20000.0,62.81,62.86,62.73,62.83,20000.0
2014-04-29 11:30:00,62.83,63.04,62.83,63.0,58800.0,62.83,63.04,62.83,63.0,58800.0
2014-04-29 12:00:00,62.99,63.34,62.93,63.31,41800.0,62.99,63.34,62.93,63.31,41800.0
2014-04-29 12:30:00,63.3,63.37,63.09,63.24,69200.0,63.3,63.37,63.09,63.24,69200.0
2014-04-29 13:00:00,63.24,63.24,63.09,63.15,26400.0,63.24,63.24,63.09,63.15,26400.0
2014-04-29 13:30:00,63.14,63.26,63.11,63.25,63000.0,63.14,63.26,63.11,63.25,63000.0
2014-04-29 14:00:00,63.25,63.26,63.15,63.19,27000.0,63.25,63.26,63.15,63.19,27000.0
2014-04-29 14:30:00,63.19,63.27,63.15,63.23,62200.0,63.19,63.27,63.15,63.23,62200.0
2014-04-29 15:00:00,63.23,63.33,63.19,63.2,48200.0,63.23,63.33,63.19,63.2,48200.0
2014-04-29 15:30:00,63.21,63.3,63.15,63.3,151200.0,63.21,63.3,63.15,63.3,151200.0
2014-04-30 09:30:00,63.02,63.29,62.88,63.18,39800.0,63.02,63.29,62.88,63.18,39800.0
2014-04-30 10:00:00,63.19,63.4,63.01,63.24,23000.0,63.19,63.4,63.01,63.24,23000.0
2014-04-30 10:30:00,63.36,63.36,63.03,63.17,15400.0,63.36,63.36,63.03,63.17,15400.0
2014-04-30 11:00:00,63.17,63.18,62.98,63.05,61200.0,63.17,63.18,62.98,63.05,61200.0
2014-04-30 11:30:00,63.04,63.24,63.0,63.1,37600.0,63.04,63.24,63.0,63.1,37600.0
2014-04-30 12:00:00,63.15,63.22,63.07,63.18,22000.0,63.15,63.22,63.07,63.18,22000.0
2014-04-30 12:30:00,63.19,63.27,63.15,63.22,38600.0,63.19,63.27,63.15,63.22,38600.0
2014-04-30 13:00:00,63.21,63.28,63.12,63.27,17200.0,63.21,63.28,63.12,63.27,17200.0
2014-04-30 13:30:00,63.19,63.31,63.13,63.27,27400.0,63.19,63.31,63.13,63.27,27400.0
2014-04-30 14:00:00,63.2,63.33,63.09,63.18,36800.0,63.2,63.33,63.09,63.18,36800.0
2014-04-30 14:30:00,63.3,63.4,63.19,63.35,18000.0,63.3,63.4,63.19,63.35,18000.0
2014-04-30 15:00:00,63.34,63.42,63.05,63.28,26600.0,63.34,63.42,63.05,63.28,26600.0
2014-04-30 15:30:00,63.28,63.33,63.13,63.22,50400.0,63.28,63.33,63.13,63.22,50400.0
2014-05-01 09:30:00,63.23,63.38,62.84,63.34,45800.0,63.23,63.38,62.84,63.34,45800.0
2014-05-01 10:00:00,63.34,63.38,63.24,63.25,19200.0,63.34,63.38,63.24,63.25,19200.0
2014-05-01 10:30:00,63.24,63.51,63.24,63.49,24600.0,63.24,63.51,63.24,63.49,24600.0
2014-05-01 11:00:00,63.52,63.79,63.52,63.79,28200.0,63.52,63.79,63.52,63.79,28200.0
2014-05-01 11:30:00,63.79,63.95,63.75,63.94,29000.0,63.79,63.95,63.75,63.94,29000.0
2014-05-01 12:00:00,63.85,64.1,63.85,63.98,29600.0,63.85,64.1,63.85,63.98,29600.0
2014-05-01 12:30:00,63.96,64.03,63.75,63.93,37200.0,63.96,64.03,63.75,63.93,37200.0
2014-05-01 13:00:00,63.93,63.98,63.73,63.92,28800.0,63.93,63.98,63.73,63.92,28800.0
2014-05-01 13:30:00,63.88,63.93,63.76,63.84,30200.0,63.88,63.93,63.76,63.84,30200.0
2014-05-01 14:00:00,63.84,64.03,63.77,63.92,42600.0,63.84,64.03,63.77,63.92,42600.0
2014-05-01 14:30:00,63.92,64.0,63.72,63.83,44800.0,63.92,64.0,63.72,63.83,44800.0
2014-05-01 15:00:00,63.82,63.97,63.77,63.88,61200.0,63.82,63.97,63.77,63.88,61200.0
2014-05-01 15:30:00,63.9,63.96,63.8,63.88,98600.0,63.9,63.96,63.8,63.88,98600.0
2014-05-02 09:30:00,63.8,64.29,63.55,63.93,13800.0,63.8,64.29,63.55,63.93,13800.0
2014-05-02 10:00:00,63.94,64.22,63.94,64.11,13200.0,63.94,64.22,63.94,64.11,13200.0
2014-05-02 10:30:00,64.11,64.32,64.11,64.21,54800.0,64.11,64.32,64.11,64.21,54800.0
2014-05-02 11:00:00,64.21,64.32,64.1,64.2,43200.0,64.21,64.32,64.1,64.2,43200.0
2014-05-02 11:30:00,64.17,64.29,64.13,64.24,26600.0,64.17,64.29,64.13,64.24,26600.0
2014-05-02 12:00:00,64.23,64.32,64.19,64.3,14600.0,64.23,64.32,64.19,64.3,14600.0
2014-05-02 12:30:00,64.31,64.4,64.24,64.35,8400.0,64.31,64.4,64.24,64.35,8400.0
2014-05-02 13:00:00,64.33,64.42,64.23,64.23,16400.0,64.33,64.42,64.23,64.23,16400.0
2014-05-02 13:30:00,64.25,64.33,64.2,64.24,40200.0,64.25,64.33,64.2,64.24,40200.0
2014-05-02 14:00:00,64.22,64.36,64.19,64.33,42400.0,64.22,64.36,64.19,64.33,42400.0
2014-05-02 14:30:00,64.33,64.36,64.23,64.32,38400.0,64.33,64.36,64.23,64.32,38400.0
2014-05-02 15:00:00,64.32,64.36,64.29,64.32,30200.0,64.32,64.36,64.29,64.32,30200.0
2014-05-02 15:30:00,64.3,64.33,64.18,64.2,73800.0,64.3,64.33,64.18,64.2,73800.0
2014-05-05 09:30:00,64.41,64.47,63.52,64.15,39400.0,64.41,64.47,63.52,64.15,39400.0
2014-05-05 10:00:00,64.32,64.39,64.14,64.24,30800.0,64.32,64.39,64.14,64.24,30800.0
2014-05-05 10:30:00,64.25,64.51,64.19,64.33,31200.0,64.25,64.51,64.19,64.33,31200.0
2014-05-05 11:00:00,64.33,64.49,64.1,64.49,57400.0,64.33,64.49,64.1,64.49,57400.0
2014-05-05 11:30:00,64.48,64.66,64.47,64.61,8400.0,64.48,64.66,64.47,64.61,8400.0
2014-05-05 12:00:00,64.64,64.74,64.61,64.64,23400.0,64.64,64.74,64.61,64.64,23400.0
2014-05-05 12:30:00,64.64,64.72,64.6,64.7,24800.0,64.64,64.72,64.6,64.7,24800.0
2014-05-05 13:00:00,64.7,64.91,64.58,64.88,166600.0,64.7,64.91,64.58,64.88,166600.0
2014-05-05 13:30:00,64.88,64.92,64.8,64.89,19200.0,64.88,64.92,64.8,64.89,19200.0
2014-05-05 14:00:00,64.94,64.94,64.78,64.83,33600.0,64.94,64.94,64.78,64.83,33600.0
2014-05-05 14:30:00,64.91,64.99,64.83,64.89,70000.0,64.91,64.99,64.83,64.89,70000.0
2014-05-05 15:00:00,64.92,64.96,64.85,64.92,42800.0,64.92,64.96,64.85,64.92,42800.0
2014-05-05 15:30:00,64.93,64.99,64.83,64.91,65800.0,64.93,64.99,64.83,64.91,65800.0
2014-05-06 09:30:00,64.7,64.83,64.14,64.74,14800.0,64.7,64.83,64.14,64.74,14800.0
2014-05-06 10:00:00,64.68,64.94,64.61,64.83,27200.0,64.68,64.94,64.61,64.83,27200.0
2014-05-06 10:30:00,64.9,65.08,64.85,64.89,81200.0,64.9,65.08,64.85,64.89,81200.0
2014-05-06 11:00:00,64.92,65.01,64.81,65.0,30000.0,64.92,65.01,64.81,65.0,30000.0
2014-05-06 11:30:00,65.03,65.05,64.94,64.96,23000.0,65.03,65.05,64.94,64.96,23000.0
2014-05-06 12:00:00,64.96,65.08,64.96,65.04,26800.0,64.96,65.08,64.96,65.04,26800.0
2014-05-06 12:30:00,65.04,65.08,64.96,65.05,37000.0,65.04,65.08,64.96,65.05,37000.0
2014-05-06 13:00:00,65.05,65.08,65.0,65.05,28600.0,65.05,65.08,65.0,65.05,28600.0
2014-05-06 13:30:00,65.05,65.08,64.75,64.83,33200.0,65.05,65.08,64.75,64.83,33200.0
2014-05-06 14:00:00,64.83,64.89,64.7,64.75,25600.0,64.83,64.89,64.7,64.75,25600.0
2014-05-06 14:30:00,64.75,64.92,64.61,64.9,34800.0,64.75,64.92,64.61,64.9,34800.0
2014-05-06 15:00:00,64.91,64.98,64.87,64.92,57400.0,64.91,64.98,64.87,64.92,57400.0
2014-05-06 15:30:00,64.92,65.0,64.91,64.97,173800.0,64.92,65.0,64.91,64.97,173800.0
2014-05-07 09:30:00,65.11,65.5,64.77,65.0,34800.0,65.11,65.5,64.77,65.0,34800.0
2014-05-07 10:00:00,65.0,65.03,64.38,64.47,149600.0,65.0,65.03,64.38,64.47,149600.0
2014-05-07 10:30:00,64.51,64.64,64.44,64.5,36800.0,64.51,64.64,64.44,64.5,36800.0
2014-05-07 11:00:00,64.48,64.61,64.39,64.48,47600.0,64.48,64.61,64.39,64.48,47600.0
2014-05-07 11:30:00,64.59,64.61,64.39,64.39,43000.0,64.59,64.61,64.39,64.39,43000.0
2014-05-07 12:00:00,64.39,64.6,64.35,64.42,28200.0,64.39,64.6,64.35,64.42,28200.0
2014-05-07 12:30:00,64.43,64.55,64.36,64.46,28000.0,64.43,64.55,64.36,64.46,28000.0
2014-05-07 13:00:00,64.49,64.54,64.14,64.14,135800.0,64.49,64.54,64.14,64.14,135800.0
2014-05-07 13:30:00,64.21,64.38,63.87,63.91,55800.0,64.21,64.38,63.87,63.91,55800.0
2014-05-07 14:00:00,63.91,64.29,63.85,64.28,29800.0,63.91,64.29,63.85,64.28,29800.0
2014-05-07 14:30:00,64.26,64.39,64.02,64.07,53800.0,64.26,64.39,64.02,64.07,53800.0
2014-05-07 15:00:00,64.07,64.41,64.04,64.36,67400.0,64.07,64.41,64.04,64.36,67400.0
2014-05-07 15:30:00,64.42,64.73,64.37,64.69,123200.0,64.42,64.73,64.37,64.69,123200.0
2014-05-08 09:30:00,64.81,65.77,64.48,65.59,36800.0,64.81,65.77,64.48,65.59,36800.0
2014-05-08 10:00:00,65.59,65.96,65.39,65.88,62200.0,65.59,65.96,65.39,65.88,62200.0
2014-05-08 10:30:00,65.88,65.88,65.58,65.73,57800.0,65.88,65.88,65.58,65.73,57800.0
2014-05-08 11:00:00,65.69,65.8,65.58,65.78,38400.0,65.69,65.8,65.58,65.78,38400.0
2014-05-08 11:30:00,65.76,65.9,65.75,65.76,32000.0,65.76,65.9,65.75,65.76,32000.0
2014-05-08 12:00:00,65.8,65.96,65.75,65.95,22000.0,65.8,65.96,65.75,65.95,22000.0
2014-05-08 12:30:00,65.96,65.96,65.67,65.71,29000.0,65.96,65.96,65.67,65.71,29000.0
2014-05-08 13:00:00,65.79,65.86,65.46,65.69,24800.0,65.79,65.86,65.46,65.69,24800.0
2014-05-08 13:30:00,65.71,65.72,65.58,65.67,28800.0,65.71,65.72,65.58,65.67,28800.0
2014-05-08 14:00:00,65.67,65.69,65.38,65.54,39600.0,65.67,65.69,65.38,65.54,39600.0
2014-05-08 14:30:00,65.5,65.61,65.23,65.32,30200.0,65.5,65.61,65.23,65.32,30200.0
2014-05-08 15:00:00,65.32,65.5,65.19,65.46,60000.0,65.32,65.5,65.19,65.46,60000.0
2014-05-08 15:30:00,65.46,65.51,65.35,65.42,86800.0,65.46,65.51,65.35,65.42,86800.0
2014-05-09 09:30:00,65.28,65.53,64.83,65.22,35400.0,65.28,65.53,64.83,65.22,35400.0
2014-05-09 10:00:00,65.33,65.33,65.14,65.23,34400.0,65.33,65.33,65.14,65.23,34400.0
2014-05-09 10:30:00,65.3,65.32,64.97,65.11,22400.0,65.3,65.32,64.97,65.11,22400.0
2014-05-09 11:00:00,65.1,65.17,64.94,65.07,25000.0,65.1,65.17,64.94,65.07,25000.0
2014-05-09 11:30:00,65.14,65.33,65.06,65.32,38800.0,65.14,65.33,65.06,65.32,38800.0
2014-05-09 12:00:00,65.31,65.41,65.15,65.41,26400.0,65.31,65.41,65.15,65.41,26400.0
2014-05-09 12:30:00,65.41,65.57,65.35,65.53,34600.0,65.41,65.57,65.35,65.53,34600.0
2014-05-09 13:00:00,65.53,65.56,65.39,65.55,22800.0,65.53,65.56,65.39,65.55,22800.0
2014-05-09 13:30:00,65.55,65.62,65.42,65.42,18000.0,65.55,65.62,65.42,65.42,18000.0
2014-05-09 14:00:00,65.47,65.54,65.33,65.48,20800.0,65.47,65.54,65.33,65.48,20800.0
2014-05-09 14:30:00,65.48,65.53,65.39,65.5,29800.0,65.48,65.53,65.39,65.5,29800.0
2014-05-09 15:00:00,65.5,65.53,65.45,65.47,36400.0,65.5,65.53,65.45,65.47,36400.0
2014-05-09 15:30:00,65.51,65.72,65.46,65.67,80800.0,65.51,65.72,65.46,65.67,80800.0
2014-05-12 09:30:00,66.11,66.53,66.04,66.52,21000.0,66.11,66.53,66.04,66.52,21000.0
2014-05-12 10:00:00,66.5,66.7,66.47,66.56,32000.0,66.5,66.7,66.47,66.56,32000.0
2014-05-12 10:30:00,66.63,66.64,66.37,66.39,18800.0,66.63,66.64,66.37,66.39,18800.0
2014-05-12 11:00:00,66.42,66.48,66.33,66.36,28600.0,66.42,66.48,66.33,66.36,28600.0
2014-05-12 11:30:00,66.31,66.42,66.19,66.2,12800.0,66.31,66.42,66.19,66.2,12800.0
2014-05-12 12:00:00,66.15,66.21,66.01,66.05,21400.0,66.15,66.21,66.01,66.05,21400.0
2014-05-12 12:30:00,66.04,66.11,65.98,66.03,13200.0,66.04,66.11,65.98,66.03,13200.0
2014-05-12 13:00:00,66.04,66.06,65.97,66.06,16200.0,66.04,66.06,65.97,66.06,16200.0
2014-05-12 13:30:00,66.14,66.29,66.08,66.23,15400.0,66.14,66.29,66.08,66.23,15400.0
2014-05-12 14:00:00,66.23,66.33,66.17,66.29,21400.0,66.23,66.33,66.17,66.29,21400.0
2014-05-12 14:30:00,66.29,66.42,66.24,66.39,14400.0,66.29,66.42,66.24,66.39,14400.0
2014-05-12 15:00:00,66.39,66.46,66.26,66.38,25000.0,66.39,66.46,66.26,66.38,25000.0
2014-05-12 15:30:00,66.38,66.49,66.22,66.23,62800.0,66.38,66.49,66.22,66.23,62800.0
2014-05-13 09:30:00,66.16,66.16,64.38,64.39,140800.0,66.16,66.16,64.38,64.39,140800.0
2014-05-13 10:00:00,64.3,64.52,64.19,64.25,126800.0,64.3,64.52,64.19,64.25,126800.0
2014-05-13 10:30:00,64.35,64.56,64.3,64.47,43800.0,64.35,64.56,64.3,64.47,43800.0
2014-05-13 11:00:00,64.49,64.53,64.39,64.47,38000.0,64.49,64.53,64.39,64.47,38000.0
2014-05-13 11:30:00,64.47,64.57,64.42,64.46,36600.0,64.47,64.57,64.42,64.46,36600.0
2014-05-13 12:00:00,64.5,64.73,64.47,64.65,32000.0,64.5,64.73,64.47,64.65,32000.0
2014-05-13 12:30:00,64.65,64.69,64.58,64.6,21400.0,64.65,64.69,64.58,64.6,21400.0
2014-05-13 13:00:00,64.61,64.67,64.52,64.55,30200.0,64.61,64.67,64.52,64.55,30200.0
2014-05-13 13:30:00,64.58,64.67,64.5,64.53,20000.0,64.58,64.67,64.5,64.53,20000.0
2014-05-13 14:00:00,64.55,64.63,64.52,64.6,22200.0,64.55,64.63,64.52,64.6,22200.0
2014-05-13 14:30:00,64.61,64.63,64.48,64.51,36000.0,64.61,64.63,64.48,64.51,36000.0
2014-05-13 15:00:00,64.54,64.54,64.36,64.45,73600.0,64.54,64.54,64.36,64.45,73600.0
2014-05-13 15:30:00,64.46,64.48,64.38,64.46,96400.0,64.46,64.48,64.38,64.46,96400.0
2014-05-14 09:30:00,64.21,64.39,63.94,64.31,35600.0,64.21,64.39,63.94,64.31,35600.0
2014-05-14 10:00:00,64.31,64.33,63.8,64.23,62800.0,64.31,64.33,63.8,64.23,62800.0
2014-05-14 10:30:00,64.23,64.26,63.94,64.11,30400.0,64.23,64.26,63.94,64.11,30400.0
2014-05-14 11:00:00,64.11,64.25,64.05,64.06,18600.0,64.11,64.25,64.05,64.06,18600.0
2014-05-14 11:30:00,64.08,64.14,63.97,63.97,20400.0,64.08,64.14,63.97,63.97,20400.0
2014-05-14 12:00:00,63.95,64.13,63.95,64.13,20600.0,63.95,64.13,63.95,64.13,20600.0
2014-05-14 12:30:00,64.13,64.22,64.05,64.05,27200.0,64.13,64.22,64.05,64.05,27200.0
2014-05-14 13:00:00,64.07,64.13,64.05,64.08,30400.0,64.07,64.13,64.05,64.08,30400.0
2014-05-14 13:30:00,64.08,64.08,64.02,64.05,45600.0,64.08,64.08,64.02,64.05,45600.0
2014-05-14 14:00:00,64.06,64.08,64.04,64.06,40400.0,64.06,64.08,64.04,64.06,40400.0
2014-05-14 14:30:00,64.08,64.11,63.99,64.05,56200.0,64.08,64.11,63.99,64.05,56200.0
2014-05-14 15:00:00,64.05,64.09,63.95,64.05,59600.0,64.05,64.09,63.95,64.05,59600.0
2014-05-14 15:30:00,64.04,64.08,63.93,63.99,82400.0,64.04,64.08,63.93,63.99,82400.0
2014-05-15 09:30:00,63.88,64.47,63.54,63.7,15800.0,63.88,64.47,63.54,63.7,15800.0
2014-05-15 10:00:00,63.7,63.7,63.17,63.24,24000.0,63.7,63.7,63.17,63.24,24000.0
2014-05-15 10:30:00,63.3,63.35,63.19,63.32,24600.0,63.3,63.35,63.19,63.32,24600.0
2014-05-15 11:00:00,63.32,63.34,63.09,63.16,18800.0,63.32,63.34,63.09,63.16,18800.0
2014-05-15 11:30:00,63.18,63.33,63.02,63.03,23400.0,63.18,63.33,63.02,63.03,23400.0
2014-05-15 12:00:00,63.13,63.25,63.08,63.19,45000.0,63.13,63.25,63.08,63.19,45000.0
2014-05-15 12:30:00,63.27,63.4,63.24,63.35,30600.0,63.27,63.4,63.24,63.35,30600.0
2014-05-15 13:00:00,63.35,63.35,63.17,63.18,13200.0,63.35,63.35,63.17,63.18,13200.0
2014-05-15 13:30:00,63.18,63.26,63.18,63.21,9800.0,63.18,63.26,63.18,63.21,9800.0
2014-05-15 14:00:00,63.21,63.4,63.21,63.32,31800.0,63.21,63.4,63.21,63.32,31800.0
2014-05-15 14:30:00,63.35,63.49,63.34,63.44,19000.0,63.35,63.49,63.34,63.44,19000.0
2014-05-15 15:00:00,63.45,63.5,63.25,63.35,50600.0,63.45,63.5,63.25,63.35,50600.0
2014-05-15 15:30:00,63.33,63.5,63.33,63.4,80200.0,63.33,63.5,63.33,63.4,80200.0
2014-05-16 09:30:00,63.5,63.73,63.33,63.51,28400.0,63.5,63.73,63.33,63.51,28400.0
2014-05-16 10:00:00,63.52,63.52,63.17,63.29,24600.0,63.52,63.52,63.17,63.29,24600.0
2014-05-16 10:30:00,63.27,63.39,63.25,63.35,13000.0,63.27,63.39,63.25,63.35,13000.0
2014-05-16 11:00:00,63.34,63.35,63.23,63.29,125400.0,63.34,63.35,63.23,63.29,125400.0
2014-05-16 11:30:00,63.29,63.36,63.18,63.35,21200.0,63.29,63.36,63.18,63.35,21200.0
2014-05-16 12:00:00,63.33,63.33,63.16,63.19,11400.0,63.33,63.33,63.16,63.19,11400.0
2014-05-16 12:30:00,63.21,63.23,63.15,63.15,10800.0,63.21,63.23,63.15,63.15,10800.0
2014-05-16 13:00:00,63.15,63.24,63.07,63.23,16000.0,63.15,63.24,63.07,63.23,16000.0
2014-05-16 13:30:00,63.24,63.34,63.24,63.26,14600.0,63.24,63.34,63.24,63.26,14600.0
2014-05-16 14:00:00,63.26,63.38,63.24,63.35,18200.0,63.26,63.38,63.24,63.35,18200.0
2014-05-16 14:30:00,63.35,63.52,63.29,63.52,24400.0,63.35,63.52,63.29,63.52,24400.0
2014-05-16 15:00:00,63.52,63.59,63.49,63.52,36400.0,63.52,63.59,63.49,63.52,36400.0
2014-05-16 15:30:00,63.54,63.56,63.47,63.52,87000.0,63.54,63.56,63.47,63.52,87000.0
2014-05-19 09:30:00,63.37,63.69,62.98,63.57,15000.0,63.37,63.69,62.98,63.57,15000.0
2014-05-19 10:00:00,63.66,64.11,63.65,63.97,72600.0,63.66,64.11,63.65,63.97,72600.0
2014-05-19 10:30:00,63.97,64.15,63.96,64.15,14800.0,63.97,64.15,63.96,64.15,14800.0
2014-05-19 11:00:00,64.1,64.29,64.05,64.19,48400.0,64.1,64.29,64.05,64.19,48400.0
2014-05-19 11:30:00,64.16,64.25,64.11,64.19,16000.0,64.16,64.25,64.11,64.19,16000.0
2014-05-19 12:00:00,64.2,64.23,64.15,64.23,9000.0,64.2,64.23,64.15,64.23,9000.0
2014-05-19 12:30:00,64.22,64.23,64.09,64.14,49800.0,64.22,64.23,64.09,64.14,49800.0
2014-05-19 13:00:00,64.11,64.17,64.1,64.13,10400.0,64.11,64.17,64.1,64.13,10400.0
2014-05-19 13:30:00,64.1,64.19,64.09,64.1,24600.0,64.1,64.19,64.09,64.1,24600.0
2014-05-19 14:00:00,64.16,64.17,64.11,64.15,12400.0,64.16,64.17,64.11,64.15,12400.0
2014-05-19 14:30:00,64.16,64.17,64.1,64.1,16800.0,64.16,64.17,64.1,64.1,16800.0
2014-05-19 15:00:00,64.08,64.14,63.98,64.02,26400.0,64.08,64.14,63.98,64.02,26400.0
2014-05-19 15:30:00,64.01,64.06,63.85,63.85,52000.0,64.01,64.06,63.85,63.85,52000.0
2014-05-20 09:30:00,63.72,64.24,63.15,63.15,14400.0,63.72,64.24,63.15,63.15,14400.0
2014-05-20 10:00:00,63.15,63.33,63.1,63.23,8200.0,63.15,63.33,63.1,63.23,8200.0
2014-05-20 10:30:00,63.23,63.37,63.21,63.37,24200.0,63.23,63.37,63.21,63.37,24200.0
2014-05-20 11:00:00,63.47,63.7,63.46,63.7,12400.0,63.47,63.7,63.46,63.7,12400.0
2014-05-20 11:30:00,63.72,63.98,63.63,63.66,14400.0,63.72,63.98,63.63,63.66,14400.0
2014-05-20 12:00:00,63.66,63.66,63.31,63.59,12400.0,63.66,63.66,63.31,63.59,12400.0
2014-05-20 12:30:00,63.4,63.6,63.39,63.58,10800.0,63.4,63.6,63.39,63.58,10800.0
2014-05-20 13:00:00,63.6,63.62,63.43,63.43,13000.0,63.6,63.62,63.43,63.43,13000.0
2014-05-20 13:30:00,63.46,63.6,63.35,63.44,13800.0,63.46,63.6,63.35,63.44,13800.0
2014-05-20 14:00:00,63.44,63.68,63.4,63.52,21000.0,63.44,63.68,63.4,63.52,21000.0
2014-05-20 14:30:00,63.55,63.67,63.55,63.66,26800.0,63.55,63.67,63.55,63.66,26800.0
2014-05-20 15:00:00,63.63,63.99,63.59,63.94,38400.0,63.63,63.99,63.59,63.94,38400.0
2014-05-20 15:30:00,63.91,64.05,63.75,63.76,30000.0,63.91,64.05,63.75,63.76,30000.0
2014-05-21 09:30:00,63.88,64.27,63.38,64.26,12800.0,63.88,64.27,63.38,64.26,12800.0
2014-05-21 10:00:00,64.26,64.26,64.05,64.17,15200.0,64.26,64.26,64.05,64.17,15200.0
2014-05-21 10:30:00,64.19,64.2,64.06,64.06,13800.0,64.19,64.2,64.06,64.06,13800.0
2014-05-21 11:00:00,64.05,64.05,63.8,63.9,29800.0,64.05,64.05,63.8,63.9,29800.0
2014-05-21 11:30:00,63.88,63.88,63.6,63.63,21400.0,63.88,63.88,63.6,63.63,21400.0
2014-05-21 12:00:00,63.67,63.91,63.67,63.9,10600.0,63.67,63.91,63.67,63.9,10600.0
2014-05-21 12:30:00,63.92,64.13,63.92,64.08,10400.0,63.92,64.13,63.92,64.08,10400.0
2014-05-21 13:00:00,64.11,64.15,64.04,64.1,9200.0,64.11,64.15,64.04,64.1,9200.0
2014-05-21 13:30:00,64.09,64.14,64.02,64.09,12400.0,64.09,64.14,64.02,64.09,12400.0
2014-05-21 14:00:00,64.09,64.19,63.95,64.15,29000.0,64.09,64.19,63.95,64.15,29000.0
2014-05-21 14:30:00,64.2,64.26,64.13,64.17,15400.0,64.2,64.26,64.13,64.17,15400.0
2014-05-21 15:00:00,64.17,64.18,64.0,64.05,63800.0,64.17,64.18,64.0,64.05,63800.0
2014-05-21 15:30:00,64.05,64.06,63.74,63.8,32000.0,64.05,64.06,63.74,63.8,32000.0
2014-05-22 09:30:00,63.82,64.17,63.79,64.17,7000.0,63.82,64.17,63.79,64.17,7000.0
2014-05-22 10:00:00,64.17,64.21,63.87,64.14,12400.0,64.17,64.21,63.87,64.14,12400.0
2014-05-22 10:30:00,64.27,64.49,64.24,64.48,25200.0,64.27,64.49,64.24,64.48,25200.0
2014-05-22 11:00:00,64.5,64.5,64.38,64.38,19600.0,64.5,64.5,64.38,64.38,19600.0
2014-05-22 11:30:00,64.45,64.49,64.3,64.45,19600.0,64.45,64.49,64.3,64.45,19600.0
2014-05-22 12:00:00,64.49,64.49,64.36,64.44,8200.0,64.49,64.49,64.36,64.44,8200.0
2014-05-22 12:30:00,64.47,64.5,64.31,64.36,15000.0,64.47,64.5,64.31,64.36,15000.0
2014-05-22 13:00:00,64.37,64.45,64.33,64.45,6600.0,64.37,64.45,64.33,64.45,6600.0
2014-05-22 13:30:00,64.45,64.48,64.33,64.33,9800.0,64.45,64.48,64.33,64.33,9800.0
2014-05-22 14:00:00,64.36,64.41,64.32,64.36,12600.0,64.36,64.41,64.32,64.36,12600.0
2014-05-22 14:30:00,64.42,64.53,64.39,64.51,12200.0,64.42,64.53,64.39,64.51,12200.0
2014-05-22 15:00:00,64.51,64.54,64.44,64.52,30800.0,64.51,64.54,64.44,64.52,30800.0
2014-05-22 15:30:00,64.5,64.5,64.11,64.12,40000.0,64.5,64.5,64.11,64.12,40000.0
2014-05-23 09:30:00,64.11,64.11,63.77,63.88,56400.0,64.11,64.11,63.77,63.88,56400.0
2014-05-23 10:00:00,63.88,63.99,63.75,63.98,12600.0,63.88,63.99,63.75,63.98,12600.0
2014-05-23 10:30:00,63.98,64.0,63.91,64.0,24400.0,63.98,64.0,63.91,64.0,24400.0
2014-05-23 11:00:00,63.99,64.0,63.95,63.95,12000.0,63.99,64.0,63.95,63.95,12000.0
2014-05-23 11:30:00,63.95,64.09,63.91,64.08,24800.0,63.95,64.09,63.91,64.08,24800.0
2014-05-23 12:00:00,64.1,64.29,64.1,64.29,60200.0,64.1,64.29,64.1,64.29,60200.0
2014-05-23 12:30:00,64.29,64.49,64.25,64.48,14000.0,64.29,64.49,64.25,64.48,14000.0
2014-05-23 13:00:00,64.48,64.49,64.31,64.36,5800.0,64.48,64.49,64.31,64.36,5800.0
2014-05-23 13:30:00,64.41,64.45,64.36,64.42,9400.0,64.41,64.45,64.36,64.42,9400.0
2014-05-23 14:00:00,64.44,64.44,64.39,64.4,40000.0,64.44,64.44,64.39,64.4,40000.0
2014-05-23 14:30:00,64.41,64.42,64.3,64.31,18400.0,64.41,64.42,64.3,64.31,18400.0
2014-05-23 15:00:00,64.3,64.33,64.26,64.31,16400.0,64.3,64.33,64.26,64.31,16400.0
2014-05-23 15:30:00,64.33,64.33,64.23,64.29,37600.0,64.33,64.33,64.23,64.29,37600.0
2014-05-27 09:30:00,64.35,64.64,64.19,64.27,34400.0,64.35,64.64,64.19,64.27,34400.0
2014-05-27 10:00:00,64.28,64.97,64.28,64.97,27800.0,64.28,64.97,64.28,64.97,27800.0
2014-05-27 10:30:00,64.92,65.04,64.9,65.0,28400.0,64.92,65.04,64.9,65.0,28400.0
2014-05-27 11:00:00,64.95,64.99,64.73,64.74,12200.0,64.95,64.99,64.73,64.74,12200.0
2014-05-27 11:30:00,64.73,64.81,64.62,64.63,11400.0,64.73,64.81,64.62,64.63,11400.0
2014-05-27 12:00:00,64.65,64.66,64.42,64.46,13600.0,64.65,64.66,64.42,64.46,13600.0
2014-05-27 12:30:00,64.46,64.56,64.46,64.47,10600.0,64.46,64.56,64.46,64.47,10600.0
2014-05-27 13:00:00,64.49,64.52,64.36,64.36,14800.0,64.49,64.52,64.36,64.36,14800.0
2014-05-27 13:30:00,64.39,64.5,64.35,64.49,15400.0,64.39,64.5,64.35,64.49,15400.0
2014-05-27 14:00:00,64.51,64.57,64.48,64.55,18400.0,64.51,64.57,64.48,64.55,18400.0
2014-05-27 14:30:00,64.56,64.73,64.56,64.73,23600.0,64.56,64.73,64.56,64.73,23600.0
2014-05-27 15:00:00,64.73,64.76,64.67,64.7,16200.0,64.73,64.76,64.67,64.7,16200.0
2014-05-27 15:30:00,64.69,64.74,64.52,64.61,25800.0,64.69,64.74,64.52,64.61,25800.0
2014-05-28 09:30:00,64.48,64.5,63.74,63.75,32400.0,64.48,64.5,63.74,63.75,32400.0
2014-05-28 10:00:00,63.75,63.92,63.66,63.7,45800.0,63.75,63.92,63.66,63.7,45800.0
2014-05-28 10:30:00,63.69,63.73,63.53,63.53,39800.0,63.69,63.73,63.53,63.53,39800.0
2014-05-28 11:00:00,63.54,63.77,63.5,63.68,37400.0,63.54,63.77,63.5,63.68,37400.0
2014-05-28 11:30:00,63.69,63.86,63.51,63.61,84800.0,63.69,63.86,63.51,63.61,84800.0
2014-05-28 12:00:00,63.6,63.91,63.59,63.9,21200.0,63.6,63.91,63.59,63.9,21200.0
2014-05-28 12:30:00,63.95,64.19,63.9,64.13,22800.0,63.95,64.19,63.9,64.13,22800.0
2014-05-28 13:00:00,64.13,64.33,64.08,64.21,15600.0,64.13,64.33,64.08,64.21,15600.0
2014-05-28 13:30:00,64.21,64.27,64.03,64.03,28000.0,64.21,64.27,64.03,64.03,28000.0
2014-05-28 14:00:00,64.06,64.06,63.92,63.97,22800.0,64.06,64.06,63.92,63.97,22800.0
2014-05-28 14:30:00,63.96,64.12,63.88,64.05,15200.0,63.96,64.12,63.88,64.05,15200.0
2014-05-28 15:00:00,64.05,64.1,63.92,63.92,38000.0,64.05,64.1,63.92,63.92,38000.0
2014-05-28 15:30:00,63.91,64.05,63.76,63.77,57800.0,63.91,64.05,63.76,63.77,57800.0
2014-05-29 09:30:00,64.02,64.02,63.35,63.98,15400.0,64.02,64.02,63.35,63.98,15400.0
2014-05-29 10:00:00,64.03,64.03,63.85,64.01,18800.0,64.03,64.03,63.85,64.01,18800.0
2014-05-29 10:30:00,64.01,64.03,63.91,64.0,17800.0,64.01,64.03,63.91,64.0,17800.0
2014-05-29 11:00:00,63.96,63.99,63.91,63.95,25200.0,63.96,63.99,63.91,63.95,25200.0
2014-05-29 11:30:00,63.95,63.97,63.81,63.83,13400.0,63.95,63.97,63.81,63.83,13400.0
2014-05-29 12:00:00,63.83,63.88,63.69,63.7,16200.0,63.83,63.88,63.69,63.7,16200.0
2014-05-29 12:30:00,63.69,63.77,63.68,63.72,11800.0,63.69,63.77,63.68,63.72,11800.0
2014-05-29 13:00:00,63.73,63.77,63.65,63.68,18400.0,63.73,63.77,63.65,63.68,18400.0
2014-05-29 13:30:00,63.68,63.75,63.66,63.7,15600.0,63.68,63.75,63.66,63.7,15600.0
2014-05-29 14:00:00,63.72,63.72,63.67,63.71,23800.0,63.72,63.72,63.67,63.71,23800.0
2014-05-29 14:30:00,63.71,63.84,63.66,63.84,22000.0,63.71,63.84,63.66,63.84,22000.0
2014-05-29 15:00:00,63.85,64.05,63.85,64.04,29000.0,63.85,64.05,63.85,64.04,29000.0
2014-05-29 15:30:00,64.04,64.05,63.95,64.05,42600.0,64.04,64.05,63.95,64.05,42600.0
2014-05-30 09:30:00,64.19,64.35,63.93,64.02,16600.0,64.19,64.35,63.93,64.02,16600.0
2014-05-30 10:00:00,64.02,64.24,63.97,64.24,35600.0,64.02,64.24,63.97,64.24,35600.0
2014-05-30 10:30:00,64.32,64.35,64.17,64.32,21400.0,64.32,64.35,64.17,64.32,21400.0
2014-05-30 11:00:00,64.32,64.47,64.32,64.44,13800.0,64.32,64.47,64.32,64.44,13800.0
2014-05-30 11:30:00,64.44,64.48,64.37,64.38,14000.0,64.44,64.48,64.37,64.38,14000.0
2014-05-30 12:00:00,64.37,64.37,64.15,64.3,13800.0,64.37,64.37,64.15,64.3,13800.0
2014-05-30 12:30:00,64.3,64.33,64.17,64.24,14600.0,64.3,64.33,64.17,64.24,14600.0
2014-05-30 13:00:00,64.26,64.36,64.21,64.21,15400.0,64.26,64.36,64.21,64.21,15400.0
2014-05-30 13:30:00,64.2,64.2,64.07,64.11,16600.0,64.2,64.2,64.07,64.11,16600.0
2014-05-30 14:00:00,64.1,64.2,64.07,64.15,18000.0,64.1,64.2,64.07,64.15,18000.0
2014-05-30 14:30:00,64.22,64.22,64.11,64.11,16200.0,64.22,64.22,64.11,64.11,16200.0
2014-05-30 15:00:00,64.11,64.18,63.99,64.11,23800.0,64.11,64.18,63.99,64.11,23800.0
2014-05-30 15:30:00,64.1,64.36,64.1,64.25,103800.0,64.1,64.36,64.1,64.25,103800.0
2014-06-02 09:30:00,64.25,64.39,63.76,63.93,10200.0,64.25,64.39,63.76,63.93,10200.0
2014-06-02 10:00:00,63.94,64.32,63.83,64.28,32800.0,63.94,64.32,63.83,64.28,32800.0
2014-06-02 10:30:00,64.28,64.31,64.17,64.28,23600.0,64.28,64.31,64.17,64.28,23600.0
2014-06-02 11:00:00,64.25,64.58,64.25,64.58,19400.0,64.25,64.58,64.25,64.58,19400.0
2014-06-02 11:30:00,64.58,64.74,64.55,64.67,10800.0,64.58,64.74,64.55,64.67,10800.0
2014-06-02 12:00:00,64.67,64.7,64.59,64.63,10000.0,64.67,64.7,64.59,64.63,10000.0
2014-06-02 12:30:00,64.65,64.69,64.48,64.49,10200.0,64.65,64.69,64.48,64.49,10200.0
2014-06-02 13:00:00,64.5,64.55,64.41,64.55,19800.0,64.5,64.55,64.41,64.55,19800.0
2014-06-02 13:30:00,64.55,64.58,64.49,64.54,12200.0,64.55,64.58,64.49,64.54,12200.0
2014-06-02 14:00:00,64.57,64.63,64.55,64.63,14000.0,64.57,64.63,64.55,64.63,14000.0
2014-06-02 14:30:00,64.63,64.69,64.53,64.57,12400.0,64.63,64.69,64.53,64.57,12400.0
2014-06-02 15:00:00,64.54,64.54,64.39,64.47,20400.0,64.54,64.54,64.39,64.47,20400.0
2014-06-02 15:30:00,64.5,64.72,64.49,64.57,39000.0,64.5,64.72,64.49,64.57,39000.0
2014-06-03 09:30:00,64.39,64.56,64.27,64.41,7800.0,64.39,64.56,64.27,64.41,7800.0
2014-06-03 10:00:00,64.51,64.68,64.44,64.68,24000.0,64.51,64.68,64.44,64.68,24000.0
2014-06-03 10:30:00,64.67,64.76,64.52,64.64,17600.0,64.67,64.76,64.52,64.64,17600.0
2014-06-03 11:00:00,64.65,64.81,64.63,64.64,13200.0,64.65,64.81,64.63,64.64,13200.0
2014-06-03 11:30:00,64.63,64.68,64.47,64.56,13400.0,64.63,64.68,64.47,64.56,13400.0
2014-06-03 12:00:00,64.58,64.83,64.58,64.76,13800.0,64.58,64.83,64.58,64.76,13800.0
2014-06-03 12:30:00,64.81,65.03,64.81,65.01,12600.0,64.81,65.03,64.81,65.01,12600.0
2014-06-03 13:00:00,65.01,65.04,64.89,64.9,18400.0,65.01,65.04,64.89,64.9,18400.0
2014-06-03 13:30:00,64.91,64.93,64.82,64.88,17200.0,64.91,64.93,64.82,64.88,17200.0
2014-06-03 14:00:00,64.91,65.08,64.91,65.05,18200.0,64.91,65.08,64.91,65.05,18200.0
2014-06-03 14:30:00,65.06,65.07,64.99,65.01,14600.0,65.06,65.07,64.99,65.01,14600.0
2014-06-03 15:00:00,65.02,65.06,64.97,65.05,24800.0,65.02,65.06,64.97,65.05,24800.0
2014-06-03 15:30:00,65.05,65.11,64.87,64.92,50200.0,65.05,65.11,64.87,64.92,50200.0
2014-06-04 09:30:00,64.76,65.15,64.53,65.08,16000.0,64.76,65.15,64.53,65.08,16000.0
2014-06-04 10:00:00,65.11,65.3,65.11,65.25,12800.0,65.11,65.3,65.11,65.25,12800.0
2014-06-04 10:30:00,65.23,65.39,65.23,65.38,21400.0,65.23,65.39,65.23,65.38,21400.0
2014-06-04 11:00:00,65.38,65.38,65.16,65.33,14000.0,65.38,65.38,65.16,65.33,14000.0
2014-06-04 11:30:00,65.33,65.33,65.14,65.28,15600.0,65.33,65.33,65.14,65.28,15600.0
2014-06-04 12:00:00,65.28,65.33,65.25,65.31,9200.0,65.28,65.33,65.25,65.31,9200.0
2014-06-04 12:30:00,65.3,65.3,65.16,65.27,17400.0,65.3,65.3,65.16,65.27,17400.0
2014-06-04 13:00:00,65.3,65.3,65.09,65.1,15600.0,65.3,65.3,65.09,65.1,15600.0
2014-06-04 13:30:00,65.11,65.25,65.11,65.25,9200.0,65.11,65.25,65.11,65.25,9200.0
2014-06-04 14:00:00,65.26,65.52,65.26,65.42,18000.0,65.26,65.52,65.26,65.42,18000.0
2014-06-04 14:30:00,65.47,65.48,65.36,65.36,11200.0,65.47,65.48,65.36,65.36,11200.0
2014-06-04 15:00:00,65.39,65.41,65.26,65.3,27800.0,65.39,65.41,65.26,65.3,27800.0
2014-06-04 15:30:00,65.3,65.42,65.29,65.41,32000.0,65.3,65.42,65.29,65.41,32000.0
2014-06-05 09:30:00,65.61,65.68,65.17,65.41,12400.0,65.61,65.68,65.17,65.41,12400.0
2014-06-05 10:00:00,65.42,65.44,65.19,65.39,9600.0,65.42,65.44,65.19,65.39,9600.0
2014-06-05 10:30:00,65.39,65.6,65.39,65.45,10800.0,65.39,65.6,65.39,65.45,10800.0
2014-06-05 11:00:00,65.47,65.54,65.37,65.39,14800.0,65.47,65.54,65.37,65.39,14800.0
2014-06-05 11:30:00,65.42,65.71,65.37,65.61,17800.0,65.42,65.71,65.37,65.61,17800.0
2014-06-05 12:00:00,65.64,65.88,65.64,65.83,7400.0,65.64,65.88,65.64,65.83,7400.0
2014-06-05 12:30:00,65.84,65.97,65.84,65.88,11400.0,65.84,65.97,65.84,65.88,11400.0
2014-06-05 13:00:00,65.87,65.92,65.69,65.69,7000.0,65.87,65.92,65.69,65.69,7000.0
2014-06-05 13:30:00,65.79,65.8,65.66,65.74,7400.0,65.79,65.8,65.66,65.74,7400.0
2014-06-05 14:00:00,65.74,65.78,65.66,65.78,7400.0,65.74,65.78,65.66,65.78,7400.0
2014-06-05 14:30:00,65.78,65.82,65.69,65.73,10200.0,65.78,65.82,65.69,65.73,10200.0
2014-06-05 15:00:00,65.79,65.8,65.58,65.58,33800.0,65.79,65.8,65.58,65.58,33800.0
2014-06-05 15:30:00,65.58,65.61,65.42,65.49,40000.0,65.58,65.61,65.42,65.49,40000.0
2014-06-06 09:30:00,65.5,65.9,65.21,65.9,14200.0,65.5,65.9,65.21,65.9,14200.0
2014-06-06 10:00:00,65.88,65.98,65.77,65.98,10400.0,65.88,65.98,65.77,65.98,10400.0
2014-06-06 10:30:00,65.98,66.04,65.98,65.98,9400.0,65.98,66.04,65.98,65.98,9400.0
2014-06-06 11:00:00,65.97,65.97,65.85,65.85,10200.0,65.97,65.97,65.85,65.85,10200.0
2014-06-06 11:30:00,65.85,65.86,65.78,65.85,10000.0,65.85,65.86,65.78,65.85,10000.0
2014-06-06 12:00:00,65.85,65.85,65.65,65.69,24400.0,65.85,65.85,65.65,65.69,24400.0
2014-06-06 12:30:00,65.68,65.85,65.68,65.82,10600.0,65.68,65.85,65.68,65.82,10600.0
2014-06-06 13:00:00,65.82,65.82,65.71,65.75,6400.0,65.82,65.82,65.71,65.75,6400.0
2014-06-06 13:30:00,65.75,65.84,65.71,65.75,11800.0,65.75,65.84,65.71,65.75,11800.0
2014-06-06 14:00:00,65.75,65.77,65.72,65.76,8800.0,65.75,65.77,65.72,65.76,8800.0
2014-06-06 14:30:00,65.76,65.77,65.66,65.69,19400.0,65.76,65.77,65.66,65.69,19400.0
2014-06-06 15:00:00,65.69,65.76,65.65,65.73,33400.0,65.69,65.76,65.65,65.73,33400.0
2014-06-06 15:30:00,65.73,65.75,65.64,65.67,59400.0,65.73,65.75,65.64,65.67,59400.0
2014-06-09 09:30:00,65.63,65.63,65.23,65.4,14400.0,65.63,65.63,65.23,65.4,14400.0
2014-06-09 10:00:00,65.41,65.56,65.39,65.55,16800.0,65.41,65.56,65.39,65.55,16800.0
2014-06-09 10:30:00,65.58,65.58,65.42,65.42,11800.0,65.58,65.58,65.42,65.42,11800.0
2014-06-09 11:00:00,65.5,65.51,65.36,65.41,20600.0,65.5,65.51,65.36,65.41,20600.0
2014-06-09 11:30:00,65.41,65.48,65.41,65.42,15200.0,65.41,65.48,65.41,65.42,15200.0
2014-06-09 12:00:00,65.46,65.48,65.4,65.42,12600.0,65.46,65.48,65.4,65.42,12600.0
2014-06-09 12:30:00,65.46,65.5,65.41,65.41,11800.0,65.46,65.5,65.41,65.41,11800.0
2014-06-09 13:00:00,65.46,65.51,65.39,65.39,13200.0,65.46,65.51,65.39,65.39,13200.0
2014-06-09 13:30:00,65.39,65.39,65.25,65.25,8800.0,65.39,65.39,65.25,65.25,8800.0
2014-06-09 14:00:00,65.24,65.27,65.17,65.22,7800.0,65.24,65.27,65.17,65.22,7800.0
2014-06-09 14:30:00,65.21,65.42,65.17,65.36,9600.0,65.21,65.42,65.17,65.36,9600.0
2014-06-09 15:00:00,65.36,65.44,65.36,65.42,17200.0,65.36,65.44,65.36,65.42,17200.0
2014-06-09 15:30:00,65.42,65.42,65.26,65.41,38000.0,65.42,65.42,65.26,65.41,38000.0
2014-06-10 09:30:00,65.2,65.32,64.89,64.9,11200.0,65.2,65.32,64.89,64.9,11200.0
2014-06-10 10:00:00,64.91,64.91,64.66,64.86,18600.0,64.91,64.91,64.66,64.86,18600.0
2014-06-10 10:30:00,64.89,64.98,64.79,64.94,15200.0,64.89,64.98,64.79,64.94,15200.0
2014-06-10 11:00:00,64.94,65.23,64.94,65.23,55200.0,64.94,65.23,64.94,65.23,55200.0
2014-06-10 11:30:00,65.29,65.42,65.26,65.31,18600.0,65.29,65.42,65.26,65.31,18600.0
2014-06-10 12:00:00,65.31,65.33,65.24,65.31,9400.0,65.31,65.33,65.24,65.31,9400.0
2014-06-10 12:30:00,65.29,65.33,65.28,65.29,6800.0,65.29,65.33,65.28,65.29,6800.0
2014-06-10 13:00:00,65.29,65.33,65.29,65.32,7400.0,65.29,65.33,65.29,65.32,7400.0
2014-06-10 13:30:00,65.32,65.36,65.27,65.36,10600.0,65.32,65.36,65.27,65.36,10600.0
2014-06-10 14:00:00,65.36,65.46,65.35,65.44,9400.0,65.36,65.46,65.35,65.44,9400.0
2014-06-10 14:30:00,65.44,65.44,65.35,65.38,10800.0,65.44,65.44,65.35,65.38,10800.0
2014-06-10 15:00:00,65.41,65.44,65.28,65.33,28600.0,65.41,65.44,65.28,65.33,28600.0
2014-06-10 15:30:00,65.33,65.38,65.3,65.32,29800.0,65.33,65.38,65.3,65.32,29800.0
2014-06-11 09:30:00,65.18,65.29,65.09,65.23,6800.0,65.18,65.29,65.09,65.23,6800.0
2014-06-11 10:00:00,65.23,65.63,65.2,65.63,29200.0,65.23,65.63,65.2,65.63,29200.0
2014-06-11 10:30:00,65.63,65.98,65.6,65.97,33000.0,65.63,65.98,65.6,65.97,33000.0
2014-06-11 11:00:00,65.97,66.17,65.86,66.01,34000.0,65.97,66.17,65.86,66.01,34000.0
2014-06-11 11:30:00,66.05,66.34,66.02,66.34,17600.0,66.05,66.34,66.02,66.34,17600.0
2014-06-11 12:00:00,66.34,66.42,66.19,66.23,21600.0,66.34,66.42,66.19,66.23,21600.0
2014-06-11 12:30:00,66.25,66.38,66.25,66.33,11000.0,66.25,66.38,66.25,66.33,11000.0
2014-06-11 13:00:00,66.3,66.32,66.1,66.18,21200.0,66.3,66.32,66.1,66.18,21200.0
2014-06-11 13:30:00,66.19,66.23,66.03,66.13,29400.0,66.19,66.23,66.03,66.13,29400.0
2014-06-11 14:00:00,66.13,66.19,65.99,66.05,18600.0,66.13,66.19,65.99,66.05,18600.0
2014-06-11 14:30:00,66.05,66.24,66.05,66.11,36800.0,66.05,66.24,66.05,66.11,36800.0
2014-06-11 15:00:00,66.12,66.14,66.02,66.05,30400.0,66.12,66.14,66.02,66.05,30400.0
2014-06-11 15:30:00,66.12,66.17,65.93,65.96,58800.0,66.12,66.17,65.93,65.96,58800.0
2014-06-12 09:30:00,66.02,66.14,65.78,65.83,31600.0,66.02,66.14,65.78,65.83,31600.0
2014-06-12 10:00:00,65.92,65.94,65.66,65.78,21800.0,65.92,65.94,65.66,65.78,21800.0
2014-06-12 10:30:00,65.74,65.87,65.67,65.72,53600.0,65.74,65.87,65.67,65.72,53600.0
2014-06-12 11:00:00,65.66,65.8,65.63,65.77,18400.0,65.66,65.8,65.63,65.77,18400.0
2014-06-12 11:30:00,65.77,65.91,65.74,65.88,28400.0,65.77,65.91,65.74,65.88,28400.0
2014-06-12 12:00:00,65.88,65.98,65.85,65.97,13200.0,65.88,65.98,65.85,65.97,13200.0
2014-06-12 12:30:00,65.97,65.98,65.86,65.89,16200.0,65.97,65.98,65.86,65.89,16200.0
2014-06-12 13:00:00,65.95,65.97,65.88,65.95,14200.0,65.95,65.97,65.88,65.95,14200.0
2014-06-12 13:30:00,65.94,65.94,65.67,65.67,16800.0,65.94,65.94,65.67,65.67,16800.0
2014-06-12 14:00:00,65.7,65.87,65.69,65.7,20400.0,65.7,65.87,65.69,65.7,20400.0
2014-06-12 14:30:00,65.7,65.75,65.55,65.55,27200.0,65.7,65.75,65.55,65.55,27200.0
2014-06-12 15:00:00,65.55,65.63,65.48,65.59,25200.0,65.55,65.63,65.48,65.59,25200.0
2014-06-12 15:30:00,65.59,65.59,65.47,65.53,59600.0,65.59,65.59,65.47,65.53,59600.0
2014-06-13 09:30:00,65.52,65.7,65.08,65.49,10600.0,65.52,65.7,65.08,65.49,10600.0
2014-06-13 10:00:00,65.53,65.64,65.36,65.57,15200.0,65.53,65.64,65.36,65.57,15200.0
2014-06-13 10:30:00,65.58,65.83,65.58,65.81,12400.0,65.58,65.83,65.58,65.81,12400.0
2014-06-13 11:00:00,65.84,65.86,65.6,65.64,10600.0,65.84,65.86,65.6,65.64,10600.0
2014-06-13 11:30:00,65.64,65.64,65.52,65.58,8200.0,65.64,65.64,65.52,65.58,8200.0
2014-06-13 12:00:00,65.6,65.88,65.6,65.79,9000.0,65.6,65.88,65.6,65.79,9000.0
2014-06-13 12:30:00,65.72,65.75,65.67,65.67,8800.0,65.72,65.75,65.67,65.67,8800.0
2014-06-13 13:00:00,65.67,65.72,65.53,65.55,9000.0,65.67,65.72,65.53,65.55,9000.0
2014-06-13 13:30:00,65.56,65.77,65.55,65.77,10200.0,65.56,65.77,65.55,65.77,10200.0
2014-06-13 14:00:00,65.77,65.78,65.61,65.64,11400.0,65.77,65.78,65.61,65.64,11400.0
2014-06-13 14:30:00,65.64,65.66,65.57,65.57,12200.0,65.64,65.66,65.57,65.57,12200.0
2014-06-13 15:00:00,65.56,65.61,65.43,65.43,11400.0,65.56,65.61,65.43,65.43,11400.0
2014-06-13 15:30:00,65.42,65.51,65.33,65.5,39800.0,65.42,65.51,65.33,65.5,39800.0
2014-06-16 09:30:00,65.26,65.83,65.03,65.6,45000.0,65.26,65.83,65.03,65.6,45000.0
2014-06-16 10:00:00,65.6,65.64,65.32,65.45,39400.0,65.6,65.64,65.32,65.45,39400.0
2014-06-16 10:30:00,65.45,65.52,65.37,65.47,10600.0,65.45,65.52,65.37,65.47,10600.0
2014-06-16 11:00:00,65.53,65.54,65.17,65.26,11600.0,65.53,65.54,65.17,65.26,11600.0
2014-06-16 11:30:00,65.22,65.22,64.92,64.95,10600.0,65.22,65.22,64.92,64.95,10600.0
2014-06-16 12:00:00,64.94,65.11,64.94,65.11,16000.0,64.94,65.11,64.94,65.11,16000.0
2014-06-16 12:30:00,65.11,65.16,65.05,65.14,10400.0,65.11,65.16,65.05,65.14,10400.0
2014-06-16 13:00:00,65.14,65.17,65.11,65.11,14000.0,65.14,65.17,65.11,65.11,14000.0
2014-06-16 13:30:00,65.11,65.22,65.11,65.12,11400.0,65.11,65.22,65.11,65.12,11400.0
2014-06-16 14:00:00,65.16,65.28,65.15,65.17,25000.0,65.16,65.28,65.15,65.17,25000.0
2014-06-16 14:30:00,65.19,65.2,65.05,65.05,21200.0,65.19,65.2,65.05,65.05,21200.0
2014-06-16 15:00:00,65.05,65.07,64.94,64.94,18800.0,65.05,65.07,64.94,64.94,18800.0
2014-06-16 15:30:00,64.92,65.17,64.92,65.16,42800.0,64.92,65.17,64.92,65.16,42800.0
2014-06-17 09:30:00,65.22,65.61,64.77,65.45,29400.0,65.22,65.61,64.77,65.45,29400.0
2014-06-17 10:00:00,65.58,65.58,65.29,65.4,28400.0,65.58,65.58,65.29,65.4,28400.0
2014-06-17 10:30:00,65.45,65.46,65.2,65.45,21600.0,65.45,65.46,65.2,65.45,21600.0
2014-06-17 11:00:00,65.45,65.96,65.45,65.94,23600.0,65.45,65.96,65.45,65.94,23600.0
2014-06-17 11:30:00,65.94,66.15,65.91,66.07,42200.0,65.94,66.15,65.91,66.07,42200.0
2014-06-17 12:00:00,66.07,66.15,65.95,66.04,16600.0,66.07,66.15,65.95,66.04,16600.0
2014-06-17 12:30:00,66.07,66.09,65.96,65.96,13400.0,66.07,66.09,65.96,65.96,13400.0
2014-06-17 13:00:00,65.95,65.97,65.83,65.86,10600.0,65.95,65.97,65.83,65.86,10600.0
2014-06-17 13:30:00,65.86,66.0,65.81,65.96,26200.0,65.86,66.0,65.81,65.96,26200.0
2014-06-17 14:00:00,65.91,65.93,65.78,65.82,19800.0,65.91,65.93,65.78,65.82,19800.0
2014-06-17 14:30:00,65.85,65.89,65.72,65.83,16400.0,65.85,65.89,65.72,65.83,16400.0
2014-06-17 15:00:00,65.83,65.86,65.4,65.4,27400.0,65.83,65.86,65.4,65.4,27400.0
2014-06-17 15:30:00,65.39,65.48,65.23,65.36,68200.0,65.39,65.48,65.23,65.36,68200.0
2014-06-18 09:30:00,65.36,66.09,65.29,66.0,36800.0,65.36,66.09,65.29,66.0,36800.0
2014-06-18 10:00:00,66.03,66.08,65.85,66.0,18000.0,66.03,66.08,65.85,66.0,18000.0
2014-06-18 10:30:00,65.98,65.98,65.71,65.71,6600.0,65.98,65.98,65.71,65.71,6600.0
2014-06-18 11:00:00,65.63,65.8,65.63,65.76,14800.0,65.63,65.8,65.63,65.76,14800.0
2014-06-18 11:30:00,65.76,65.82,65.66,65.7,8200.0,65.76,65.82,65.66,65.7,8200.0
2014-06-18 12:00:00,65.71,65.72,65.58,65.58,4800.0,65.71,65.72,65.58,65.58,4800.0
2014-06-18 12:30:00,65.58,65.66,65.58,65.65,6800.0,65.58,65.66,65.58,65.65,6800.0
2014-06-18 13:00:00,65.66,65.66,65.53,65.6,6200.0,65.66,65.66,65.53,65.6,6200.0
2014-06-18 13:30:00,65.63,65.67,65.47,65.64,11400.0,65.63,65.67,65.47,65.64,11400.0
2014-06-18 14:00:00,65.56,65.8,65.55,65.79,15800.0,65.56,65.8,65.55,65.79,15800.0
2014-06-18 14:30:00,65.8,65.86,65.69,65.73,14600.0,65.8,65.86,65.69,65.73,14600.0
2014-06-18 15:00:00,65.77,65.96,65.77,65.86,19200.0,65.77,65.96,65.77,65.86,19200.0
2014-06-18 15:30:00,65.84,65.86,65.64,65.67,57600.0,65.84,65.86,65.64,65.67,57600.0
2014-06-19 09:30:00,65.85,65.85,65.61,65.72,5800.0,65.85,65.85,65.61,65.72,5800.0
2014-06-19 10:00:00,65.72,65.8,65.42,65.56,41000.0,65.72,65.8,65.42,65.56,41000.0
2014-06-19 10:30:00,65.58,65.67,65.5,65.56,17600.0,65.58,65.67,65.5,65.56,17600.0
2014-06-19 11:00:00,65.56,65.69,65.52,65.63,28200.0,65.56,65.69,65.52,65.63,28200.0
2014-06-19 11:30:00,65.63,65.66,65.52,65.52,28600.0,65.63,65.66,65.52,65.52,28600.0
2014-06-19 12:00:00,65.54,65.58,65.47,65.51,22400.0,65.54,65.58,65.47,65.51,22400.0
2014-06-19 12:30:00,65.51,65.52,65.38,65.48,14000.0,65.51,65.52,65.38,65.48,14000.0
2014-06-19 13:00:00,65.48,65.54,65.44,65.5,16600.0,65.48,65.54,65.44,65.5,16600.0
2014-06-19 13:30:00,65.52,65.53,65.2,65.32,28200.0,65.52,65.53,65.2,65.32,28200.0
2014-06-19 14:00:00,65.33,65.51,65.23,65.44,21200.0,65.33,65.51,65.23,65.44,21200.0
2014-06-19 14:30:00,65.44,65.5,65.32,65.49,16400.0,65.44,65.5,65.32,65.49,16400.0
2014-06-19 15:00:00,65.5,65.52,65.37,65.5,30200.0,65.5,65.52,65.37,65.5,30200.0
2014-06-19 15:30:00,65.5,65.5,65.28,65.35,69400.0,65.5,65.5,65.28,65.35,69400.0
2014-06-20 09:30:00,65.33,65.64,65.32,65.42,91600.0,65.33,65.64,65.32,65.42,91600.0
2014-06-20 10:00:00,65.49,65.52,65.43,65.45,34600.0,65.49,65.52,65.43,65.45,34600.0
2014-06-20 10:30:00,65.47,65.52,65.45,65.49,30600.0,65.47,65.52,65.45,65.49,30600.0
2014-06-20 11:00:00,65.49,65.52,65.45,65.47,58800.0,65.49,65.52,65.45,65.47,58800.0
2014-06-20 11:30:00,65.47,65.52,65.46,65.5,60800.0,65.47,65.52,65.46,65.5,60800.0
2014-06-20 12:00:00,65.5,65.66,65.49,65.66,22000.0,65.5,65.66,65.49,65.66,22000.0
2014-06-20 12:30:00,65.77,65.82,65.7,65.73,12000.0,65.77,65.82,65.7,65.73,12000.0
2014-06-20 13:00:00,65.77,66.0,65.74,65.94,18800.0,65.77,66.0,65.74,65.94,18800.0
2014-06-20 13:30:00,65.94,66.03,65.88,65.96,30600.0,65.94,66.03,65.88,65.96,30600.0
2014-06-20 14:00:00,65.96,65.99,65.83,65.91,12000.0,65.96,65.99,65.83,65.91,12000.0
2014-06-20 14:30:00,65.94,65.94,65.87,65.88,15600.0,65.94,65.94,65.87,65.88,15600.0
2014-06-20 15:00:00,65.88,65.92,65.75,65.75,39400.0,65.88,65.92,65.75,65.75,39400.0
2014-06-20 15:30:00,65.77,66.04,65.75,65.97,131000.0,65.77,66.04,65.75,65.97,131000.0
2014-06-23 09:30:00,65.84,66.64,65.41,66.17,21400.0,65.84,66.64,65.41,66.17,21400.0
2014-06-23 10:00:00,66.21,66.25,66.0,66.2,19400.0,66.21,66.25,66.0,66.2,19400.0
2014-06-23 10:30:00,66.25,66.3,66.14,66.2,28000.0,66.25,66.3,66.14,66.2,28000.0
2014-06-23 11:00:00,66.2,66.27,66.17,66.24,19800.0,66.2,66.27,66.17,66.24,19800.0
2014-06-23 11:30:00,66.24,66.45,66.22,66.44,27000.0,66.24,66.45,66.22,66.44,27000.0
2014-06-23 12:00:00,66.45,66.64,66.42,66.58,17600.0,66.45,66.64,66.42,66.58,17600.0
2014-06-23 12:30:00,66.58,66.63,66.46,66.5,10400.0,66.58,66.63,66.46,66.5,10400.0
2014-06-23 13:00:00,66.47,66.52,66.35,66.35,14200.0,66.47,66.52,66.35,66.35,14200.0
2014-06-23 13:30:00,66.39,66.45,66.32,66.39,26000.0,66.39,66.45,66.32,66.39,26000.0
2014-06-23 14:00:00,66.38,66.5,66.32,66.47,15600.0,66.38,66.5,66.32,66.47,15600.0
2014-06-23 14:30:00,66.47,66.56,66.43,66.55,21800.0,66.47,66.56,66.43,66.55,21800.0
2014-06-23 15:00:00,66.59,66.62,66.33,66.35,26400.0,66.59,66.62,66.33,66.35,26400.0
2014-06-23 15:30:00,66.38,66.39,66.25,66.31,53400.0,66.38,66.39,66.25,66.31,53400.0
2014-06-24 09:30:00,67.08,68.0,67.08,67.52,54800.0,67.08,68.0,67.08,67.52,54800.0
2014-06-24 10:00:00,67.54,67.82,67.54,67.75,56800.0,67.54,67.82,67.54,67.75,56800.0
2014-06-24 10:30:00,67.75,67.86,67.73,67.8,90000.0,67.75,67.86,67.73,67.8,90000.0
2014-06-24 11:00:00,67.77,68.04,67.77,68.03,44400.0,67.77,68.04,67.77,68.03,44400.0
2014-06-24 11:30:00,68.03,68.07,67.81,67.92,30400.0,68.03,68.07,67.81,67.92,30400.0
2014-06-24 12:00:00,67.92,67.92,67.61,67.69,20000.0,67.92,67.92,67.61,67.69,20000.0
2014-06-24 12:30:00,67.69,67.78,67.63,67.63,18000.0,67.69,67.78,67.63,67.63,18000.0
2014-06-24 13:00:00,67.61,67.64,67.46,67.58,26800.0,67.61,67.64,67.46,67.58,26800.0
2014-06-24 13:30:00,67.58,67.67,67.47,67.49,27000.0,67.58,67.67,67.47,67.49,27000.0
2014-06-24 14:00:00,67.5,67.67,67.5,67.55,46400.0,67.5,67.67,67.5,67.55,46400.0
2014-06-24 14:30:00,67.55,67.6,67.46,67.52,59800.0,67.55,67.6,67.46,67.52,59800.0
2014-06-24 15:00:00,67.51,67.55,67.4,67.47,75800.0,67.51,67.55,67.4,67.47,75800.0
2014-06-24 15:30:00,67.5,67.52,67.18,67.19,121000.0,67.5,67.52,67.18,67.19,121000.0
2014-06-25 09:30:00,67.47,67.99,67.27,67.51,44200.0,67.47,67.99,67.27,67.51,44200.0
2014-06-25 10:00:00,67.51,67.69,67.46,67.47,16400.0,67.51,67.69,67.46,67.47,16400.0
2014-06-25 10:30:00,67.48,67.61,67.45,67.6,12400.0,67.48,67.61,67.45,67.6,12400.0
2014-06-25 11:00:00,67.6,67.6,67.35,67.35,13200.0,67.6,67.6,67.35,67.35,13200.0
2014-06-25 11:30:00,67.35,67.49,67.3,67.45,15600.0,67.35,67.49,67.3,67.45,15600.0
2014-06-25 12:00:00,67.5,67.51,67.37,67.44,17800.0,67.5,67.51,67.37,67.44,17800.0
2014-06-25 12:30:00,67.49,67.54,67.44,67.54,8600.0,67.49,67.54,67.44,67.54,8600.0
2014-06-25 13:00:00,67.55,67.67,67.55,67.58,7400.0,67.55,67.67,67.55,67.58,7400.0
2014-06-25 13:30:00,67.63,67.78,67.51,67.51,32800.0,67.63,67.78,67.51,67.51,32800.0
2014-06-25 14:00:00,67.5,67.61,67.49,67.58,10800.0,67.5,67.61,67.49,67.58,10800.0
2014-06-25 14:30:00,67.58,67.58,67.5,67.51,11000.0,67.58,67.58,67.5,67.51,11000.0
2014-06-25 15:00:00,67.51,67.6,67.5,67.51,30800.0,67.51,67.6,67.5,67.51,30800.0
2014-06-25 15:30:00,67.52,67.55,67.39,67.47,80400.0,67.52,67.55,67.39,67.47,80400.0
2014-06-26 09:30:00,67.23,67.88,66.68,66.98,32800.0,67.23,67.88,66.68,66.98,32800.0
2014-06-26 10:00:00,67.06,67.06,66.79,66.89,23600.0,67.06,67.06,66.79,66.89,23600.0
2014-06-26 10:30:00,66.86,67.0,66.81,66.86,11000.0,66.86,67.0,66.81,66.86,11000.0
2014-06-26 11:00:00,66.89,66.99,66.79,66.91,43600.0,66.89,66.99,66.79,66.91,43600.0
2014-06-26 11:30:00,66.9,67.01,66.8,66.92,10400.0,66.9,67.01,66.8,66.92,10400.0
2014-06-26 12:00:00,66.94,67.05,66.94,67.04,9200.0,66.94,67.05,66.94,67.04,9200.0
2014-06-26 12:30:00,67.03,67.11,67.01,67.11,14600.0,67.03,67.11,67.01,67.11,14600.0
2014-06-26 13:00:00,67.11,67.27,67.06,67.16,16600.0,67.11,67.27,67.06,67.16,16600.0
2014-06-26 13:30:00,67.22,67.24,67.13,67.14,12600.0,67.22,67.24,67.13,67.14,12600.0
2014-06-26 14:00:00,67.14,67.2,66.97,67.05,26200.0,67.14,67.2,66.97,67.05,26200.0
2014-06-26 14:30:00,67.04,67.06,66.97,66.98,19600.0,67.04,67.06,66.97,66.98,19600.0
2014-06-26 15:00:00,67.0,67.11,67.0,67.03,22200.0,67.0,67.11,67.0,67.03,22200.0
2014-06-26 15:30:00,67.04,67.1,67.02,67.08,71000.0,67.04,67.1,67.02,67.08,71000.0
2014-06-27 09:30:00,66.81,67.19,66.48,66.48,16000.0,66.81,67.19,66.48,66.48,16000.0
2014-06-27 10:00:00,66.5,66.77,66.5,66.75,31000.0,66.5,66.77,66.5,66.75,31000.0
2014-06-27 10:30:00,66.75,66.9,66.72,66.88,27400.0,66.75,66.9,66.72,66.88,27400.0
2014-06-27 11:00:00,66.89,66.99,66.8,66.81,53000.0,66.89,66.99,66.8,66.81,53000.0
2014-06-27 11:30:00,66.83,66.89,66.78,66.85,13800.0,66.83,66.89,66.78,66.85,13800.0
2014-06-27 12:00:00,66.85,66.91,66.8,66.9,9800.0,66.85,66.91,66.8,66.9,9800.0
2014-06-27 12:30:00,66.9,66.9,66.81,66.85,10200.0,66.9,66.9,66.81,66.85,10200.0
2014-06-27 13:00:00,66.89,66.9,66.67,66.77,8600.0,66.89,66.9,66.67,66.77,8600.0
2014-06-27 13:30:00,66.76,66.84,66.73,66.82,8400.0,66.76,66.84,66.73,66.82,8400.0
2014-06-27 14:00:00,66.8,66.81,66.7,66.71,14400.0,66.8,66.81,66.7,66.71,14400.0
2014-06-27 14:30:00,66.71,66.82,66.71,66.72,11600.0,66.71,66.82,66.71,66.72,11600.0
2014-06-27 15:00:00,66.75,66.98,66.71,66.86,24600.0,66.75,66.98,66.71,66.86,24600.0
2014-06-27 15:30:00,66.85,66.92,66.81,66.85,49200.0,66.85,66.92,66.81,66.85,49200.0
2014-06-30 09:30:00,66.89,67.21,66.55,66.56,12200.0,66.89,67.21,66.55,66.56,12200.0
2014-06-30 10:00:00,66.57,66.69,66.5,66.5,40800.0,66.57,66.69,66.5,66.5,40800.0
2014-06-30 10:30:00,66.48,66.5,66.13,66.18,23200.0,66.48,66.5,66.13,66.18,23200.0
2014-06-30 11:00:00,66.22,66.39,66.19,66.39,22800.0,66.22,66.39,66.19,66.39,22800.0
2014-06-30 11:30:00,66.44,66.54,66.39,66.5,15200.0,66.44,66.54,66.39,66.5,15200.0
2014-06-30 12:00:00,66.5,66.55,66.48,66.52,18000.0,66.5,66.55,66.48,66.52,18000.0
2014-06-30 12:30:00,66.54,66.57,66.48,66.48,12600.0,66.54,66.57,66.48,66.48,12600.0
2014-06-30 13:00:00,66.48,66.52,66.45,66.49,12800.0,66.48,66.52,66.45,66.49,12800.0
2014-06-30 13:30:00,66.49,66.57,66.49,66.57,16800.0,66.49,66.57,66.49,66.57,16800.0
2014-06-30 14:00:00,66.57,66.64,66.56,66.57,17000.0,66.57,66.64,66.56,66.57,17000.0
2014-06-30 14:30:00,66.56,66.56,66.42,66.48,16400.0,66.56,66.56,66.42,66.48,16400.0
2014-06-30 15:00:00,66.49,66.54,66.47,66.5,29000.0,66.49,66.54,66.47,66.5,29000.0
2014-06-30 15:30:00,66.5,66.83,66.41,66.82,78400.0,66.5,66.83,66.41,66.82,78400.0
2014-07-01 09:30:00,66.79,67.35,66.36,67.35,92800.0,66.79,67.35,66.36,67.35,92800.0
2014-07-01 10:00:00,67.38,67.88,67.36,67.77,52600.0,67.38,67.88,67.36,67.77,52600.0
2014-07-01 10:30:00,67.82,68.1,67.78,67.97,36200.0,67.82,68.1,67.78,67.97,36200.0
2014-07-01 11:00:00,68.0,68.33,67.97,68.33,30200.0,68.0,68.33,67.97,68.33,30200.0
2014-07-01 11:30:00,68.3,68.36,68.08,68.14,34400.0,68.3,68.36,68.08,68.14,34400.0
2014-07-01 12:00:00,68.14,68.24,68.02,68.17,48400.0,68.14,68.24,68.02,68.17,48400.0
2014-07-01 12:30:00,68.14,68.37,68.14,68.32,29800.0,68.14,68.37,68.14,68.32,29800.0
2014-07-01 13:00:00,68.35,68.51,68.33,68.5,30400.0,68.35,68.51,68.33,68.5,30400.0
2014-07-01 13:30:00,68.45,68.49,68.29,68.32,30000.0,68.45,68.49,68.29,68.32,30000.0
2014-07-01 14:00:00,68.31,68.38,68.24,68.29,24600.0,68.31,68.38,68.24,68.29,24600.0
2014-07-01 14:30:00,68.29,68.39,68.24,68.39,29400.0,68.29,68.39,68.24,68.39,29400.0
2014-07-01 15:00:00,68.39,68.43,68.24,68.43,51200.0,68.39,68.43,68.24,68.43,51200.0
2014-07-01 15:30:00,68.42,68.5,68.25,68.37,102200.0,68.42,68.5,68.25,68.37,102200.0
2014-07-02 09:30:00,68.26,68.84,68.06,68.37,13000.0,68.26,68.84,68.06,68.37,13000.0
2014-07-02 10:00:00,68.38,68.39,68.13,68.26,16600.0,68.38,68.39,68.13,68.26,16600.0
2014-07-02 10:30:00,68.16,68.23,68.03,68.03,6800.0,68.16,68.23,68.03,68.03,6800.0
2014-07-02 11:00:00,68.03,68.04,67.88,67.99,14400.0,68.03,68.04,67.88,67.99,14400.0
2014-07-02 11:30:00,68.0,68.03,67.94,67.96,5600.0,68.0,68.03,67.94,67.96,5600.0
2014-07-02 12:00:00,67.96,68.08,67.95,68.02,16400.0,67.96,68.08,67.95,68.02,16400.0
2014-07-02 12:30:00,68.02,68.02,67.77,67.81,17000.0,68.02,68.02,67.77,67.81,17000.0
2014-07-02 13:00:00,67.83,67.83,67.74,67.81,5400.0,67.83,67.83,67.74,67.81,5400.0
2014-07-02 13:30:00,67.78,67.79,67.72,67.76,8400.0,67.78,67.79,67.72,67.76,8400.0
2014-07-02 14:00:00,67.79,67.79,67.67,67.72,11200.0,67.79,67.79,67.67,67.72,11200.0
2014-07-02 14:30:00,67.75,67.81,67.7,67.76,10400.0,67.75,67.81,67.7,67.76,10400.0
2014-07-02 15:00:00,67.74,67.78,67.63,67.63,28200.0,67.74,67.78,67.63,67.63,28200.0
2014-07-02 15:30:00,67.63,67.76,67.6,67.74,64600.0,67.63,67.76,67.6,67.74,64600.0
2014-07-03 09:30:00,67.88,68.16,67.68,68.09,15200.0,67.88,68.16,67.68,68.09,15200.0
2014-07-03 10:00:00,68.1,68.27,68.0,68.05,11200.0,68.1,68.27,68.0,68.05,11200.0
2014-07-03 10:30:00,68.04,68.17,68.03,68.11,11800.0,68.04,68.17,68.03,68.11,11800.0
2014-07-03 11:00:00,68.14,68.19,68.03,68.05,8200.0,68.14,68.19,68.03,68.05,8200.0
2014-07-03 11:30:00,68.11,68.2,68.04,68.09,8000.0,68.11,68.2,68.04,68.09,8000.0
2014-07-03 12:00:00,68.11,68.35,68.1,68.29,14600.0,68.11,68.35,68.1,68.29,14600.0
2014-07-03 12:30:00,68.29,68.36,68.2,68.2,22200.0,68.29,68.36,68.2,68.2,22200.0
2014-07-07 09:30:00,68.07,68.16,67.81,67.86,29000.0,68.07,68.16,67.81,67.86,29000.0
2014-07-07 10:00:00,67.86,67.89,67.75,67.86,20400.0,67.86,67.89,67.75,67.86,20400.0
2014-07-07 10:30:00,67.82,67.83,67.56,67.57,19600.0,67.82,67.83,67.56,67.57,19600.0
2014-07-07 11:00:00,67.56,67.7,67.46,67.58,19200.0,67.56,67.7,67.46,67.58,19200.0
2014-07-07 11:30:00,67.57,67.61,67.48,67.53,14200.0,67.57,67.61,67.48,67.53,14200.0
2014-07-07 12:00:00,67.53,67.75,67.53,67.69,12400.0,67.53,67.75,67.53,67.69,12400.0
2014-07-07 12:30:00,67.67,67.71,67.53,67.53,6200.0,67.67,67.71,67.53,67.53,6200.0
2014-07-07 13:00:00,67.54,67.54,67.48,67.51,11400.0,67.54,67.54,67.48,67.51,11400.0
2014-07-07 13:30:00,67.54,67.61,67.5,67.57,9800.0,67.54,67.61,67.5,67.57,9800.0
2014-07-07 14:00:00,67.55,67.57,67.47,67.51,16800.0,67.55,67.57,67.47,67.51,16800.0
2014-07-07 14:30:00,67.49,67.56,67.41,67.54,24200.0,67.49,67.56,67.41,67.54,24200.0
2014-07-07 15:00:00,67.53,67.55,67.48,67.5,21200.0,67.53,67.55,67.48,67.5,21200.0
2014-07-07 15:30:00,67.51,67.55,67.48,67.5,45000.0,67.51,67.55,67.48,67.5,45000.0
2014-07-08 09:30:00,67.34,67.55,67.02,67.14,20800.0,67.34,67.55,67.02,67.14,20800.0
2014-07-08 10:00:00,67.07,67.08,66.9,66.97,18000.0,67.07,67.08,66.9,66.97,18000.0
2014-07-08 10:30:00,66.97,67.01,66.86,66.9,42400.0,66.97,67.01,66.86,66.9,42400.0
2014-07-08 11:00:00,66.89,66.92,66.72,66.72,22200.0,66.89,66.92,66.72,66.72,22200.0
2014-07-08 11:30:00,66.8,66.89,66.78,66.89,6800.0,66.8,66.89,66.78,66.89,6800.0
2014-07-08 12:00:00,66.92,66.98,66.87,66.87,10200.0,66.92,66.98,66.87,66.87,10200.0
2014-07-08 12:30:00,66.86,67.0,66.85,66.95,11400.0,66.86,67.0,66.85,66.95,11400.0
2014-07-08 13:00:00,67.0,67.01,66.93,66.97,17800.0,67.0,67.01,66.93,66.97,17800.0
2014-07-08 13:30:00,66.99,67.07,66.93,67.0,19800.0,66.99,67.07,66.93,67.0,19800.0
2014-07-08 14:00:00,67.05,67.05,66.95,67.0,13400.0,67.05,67.05,66.95,67.0,13400.0
2014-07-08 14:30:00,67.03,67.11,66.97,67.06,25600.0,67.03,67.11,66.97,67.06,25600.0
2014-07-08 15:00:00,67.04,67.04,66.9,67.02,14200.0,67.04,67.04,66.9,67.02,14200.0
2014-07-08 15:30:00,67.03,67.08,66.89,66.99,81000.0,67.03,67.08,66.89,66.99,81000.0
2014-07-09 09:30:00,67.27,67.27,66.5,66.88,8400.0,67.27,67.27,66.5,66.88,8400.0
2014-07-09 10:00:00,66.86,67.07,66.81,67.07,6800.0,66.86,67.07,66.81,67.07,6800.0
2014-07-09 10:30:00,67.04,67.14,66.93,66.99,13800.0,67.04,67.14,66.93,66.99,13800.0
2014-07-09 11:00:00,67.01,67.11,66.96,67.02,13200.0,67.01,67.11,66.96,67.02,13200.0
2014-07-09 11:30:00,67.04,67.09,66.96,67.05,9800.0,67.04,67.09,66.96,67.05,9800.0
2014-07-09 12:00:00,66.97,67.09,66.97,67.07,3600.0,66.97,67.09,66.97,67.07,3600.0
2014-07-09 12:30:00,67.11,67.18,67.08,67.17,9000.0,67.11,67.18,67.08,67.17,9000.0
2014-07-09 13:00:00,67.2,67.27,67.17,67.17,13000.0,67.2,67.27,67.17,67.17,13000.0
2014-07-09 13:30:00,67.16,67.32,67.16,67.3,6400.0,67.16,67.32,67.16,67.3,6400.0
2014-07-09 14:00:00,67.25,67.51,67.14,67.31,60200.0,67.25,67.51,67.14,67.31,60200.0
2014-07-09 14:30:00,67.27,67.49,67.24,67.31,49000.0,67.27,67.49,67.24,67.31,49000.0
2014-07-09 15:00:00,67.3,67.3,67.24,67.24,20200.0,67.3,67.3,67.24,67.24,20200.0
2014-07-09 15:30:00,67.24,67.28,67.12,67.15,50400.0,67.24,67.28,67.12,67.15,50400.0
2014-07-10 09:30:00,66.4,66.89,65.87,66.26,41000.0,66.4,66.89,65.87,66.26,41000.0
2014-07-10 10:00:00,66.27,66.73,66.27,66.71,20600.0,66.27,66.73,66.27,66.71,20600.0
2014-07-10 10:30:00,66.64,66.66,66.49,66.56,17400.0,66.64,66.66,66.49,66.56,17400.0
2014-07-10 11:00:00,66.72,66.86,66.66,66.77,19800.0,66.72,66.86,66.66,66.77,19800.0
2014-07-10 11:30:00,66.71,66.83,66.69,66.69,7600.0,66.71,66.83,66.69,66.69,7600.0
2014-07-10 12:00:00,66.73,66.86,66.73,66.82,14200.0,66.73,66.86,66.73,66.82,14200.0
2014-07-10 12:30:00,66.84,66.85,66.66,66.78,15000.0,66.84,66.85,66.66,66.78,15000.0
2014-07-10 13:00:00,66.83,66.9,66.74,66.89,13000.0,66.83,66.9,66.74,66.89,13000.0
2014-07-10 13:30:00,66.83,66.95,66.77,66.77,11200.0,66.83,66.95,66.77,66.77,11200.0
2014-07-10 14:00:00,66.8,66.89,66.77,66.86,9400.0,66.8,66.89,66.77,66.86,9400.0
2014-07-10 14:30:00,66.83,66.94,66.71,66.8,19600.0,66.83,66.94,66.71,66.8,19600.0
2014-07-10 15:00:00,66.77,66.81,66.58,66.6,51000.0,66.77,66.81,66.58,66.6,51000.0
2014-07-10 15:30:00,66.64,66.83,66.58,66.68,78600.0,66.64,66.83,66.58,66.68,78600.0
2014-07-11 09:30:00,66.87,67.11,66.54,66.63,25400.0,66.87,67.11,66.54,66.63,25400.0
2014-07-11 10:00:00,66.63,66.78,66.61,66.73,8400.0,66.63,66.78,66.61,66.73,8400.0
2014-07-11 10:30:00,66.75,66.77,66.5,66.6,19600.0,66.75,66.77,66.5,66.6,19600.0
2014-07-11 11:00:00,66.52,66.54,66.3,66.38,7400.0,66.52,66.54,66.3,66.38,7400.0
2014-07-11 11:30:00,66.42,66.48,66.29,66.29,7000.0,66.42,66.48,66.29,66.29,7000.0
2014-07-11 12:00:00,66.32,66.48,66.32,66.48,6000.0,66.32,66.48,66.32,66.48,6000.0
2014-07-11 12:30:00,66.47,66.52,66.47,66.51,16800.0,66.47,66.52,66.47,66.51,16800.0
2014-07-11 13:00:00,66.51,66.91,66.5,66.86,15800.0,66.51,66.91,66.5,66.86,15800.0
2014-07-11 13:30:00,66.86,66.86,66.7,66.75,10600.0,66.86,66.86,66.7,66.75,10600.0
2014-07-11 14:00:00,66.77,66.83,66.75,66.79,14800.0,66.77,66.83,66.75,66.79,14800.0
2014-07-11 14:30:00,66.8,66.86,66.76,66.8,16000.0,66.8,66.86,66.76,66.8,16000.0
2014-07-11 15:00:00,66.8,66.95,66.8,66.92,19800.0,66.8,66.95,66.8,66.92,19800.0
2014-07-11 15:30:00,66.9,66.93,66.75,66.8,31000.0,66.9,66.93,66.75,66.8,31000.0
2014-07-14 09:30:00,67.28,67.74,67.07,67.07,9200.0,67.28,67.74,67.07,67.07,9200.0
2014-07-14 10:00:00,66.87,67.08,66.82,67.06,23400.0,66.87,67.08,66.82,67.06,23400.0
2014-07-14 10:30:00,67.1,67.3,67.08,67.29,20400.0,67.1,67.3,67.08,67.29,20400.0
2014-07-14 11:00:00,67.24,67.42,67.24,67.3,26000.0,67.24,67.42,67.24,67.3,26000.0
2014-07-14 11:30:00,67.29,67.36,67.21,67.34,12200.0,67.29,67.36,67.21,67.34,12200.0
2014-07-14 12:00:00,67.38,67.52,67.35,67.49,23800.0,67.38,67.52,67.35,67.49,23800.0
2014-07-14 12:30:00,67.49,67.53,67.46,67.49,20200.0,67.49,67.53,67.46,67.49,20200.0
2014-07-14 13:00:00,67.5,67.71,67.42,67.69,37400.0,67.5,67.71,67.42,67.69,37400.0
2014-07-14 13:30:00,67.7,67.71,67.55,67.67,31200.0,67.7,67.71,67.55,67.67,31200.0
2014-07-14 14:00:00,67.66,67.78,67.64,67.69,49800.0,67.66,67.78,67.64,67.69,49800.0
2014-07-14 14:30:00,67.7,67.7,67.56,67.67,38400.0,67.7,67.7,67.56,67.67,38400.0
2014-07-14 15:00:00,67.65,67.66,67.53,67.6,29400.0,67.65,67.66,67.53,67.6,29400.0
2014-07-14 15:30:00,67.57,67.68,67.51,67.65,94800.0,67.57,67.68,67.51,67.65,94800.0
2014-07-15 09:30:00,67.5,67.72,67.38,67.38,20600.0,67.5,67.72,67.38,67.38,20600.0
2014-07-15 10:00:00,67.26,67.47,66.95,67.05,14000.0,67.26,67.47,66.95,67.05,14000.0
2014-07-15 10:30:00,67.05,67.05,66.64,66.76,14600.0,67.05,67.05,66.64,66.76,14600.0
2014-07-15 11:00:00,66.76,66.82,66.63,66.78,10200.0,66.76,66.82,66.63,66.78,10200.0
2014-07-15 11:30:00,66.78,66.78,66.51,66.51,66200.0,66.78,66.78,66.51,66.51,66200.0
2014-07-15 12:00:00,66.42,66.58,66.36,66.55,12000.0,66.42,66.58,66.36,66.55,12000.0
2014-07-15 12:30:00,66.55,66.69,66.53,66.65,7400.0,66.55,66.69,66.53,66.65,7400.0
2014-07-15 13:00:00,66.65,66.71,66.61,66.71,11000.0,66.65,66.71,66.61,66.71,11000.0
2014-07-15 13:30:00,66.72,66.75,66.54,66.58,17200.0,66.72,66.75,66.54,66.58,17200.0
2014-07-15 14:00:00,66.63,66.67,66.45,66.61,18600.0,66.63,66.67,66.45,66.61,18600.0
2014-07-15 14:30:00,66.61,66.67,66.44,66.54,57200.0,66.61,66.67,66.44,66.54,57200.0
2014-07-15 15:00:00,66.54,66.58,66.44,66.54,15800.0,66.54,66.58,66.44,66.54,15800.0
2014-07-15 15:30:00,66.51,66.56,66.36,66.41,115600.0,66.51,66.56,66.36,66.41,115600.0
2014-07-16 09:30:00,66.5,67.0,65.67,65.79,99400.0,66.5,67.0,65.67,65.79,99400.0
2014-07-16 10:00:00,65.92,66.19,65.33,65.4,49000.0,65.92,66.19,65.33,65.4,49000.0
2014-07-16 10:30:00,65.4,65.52,65.19,65.35,49400.0,65.4,65.52,65.19,65.35,49400.0
2014-07-16 11:00:00,65.31,65.61,65.28,65.35,13600.0,65.31,65.61,65.28,65.35,13600.0
2014-07-16 11:30:00,65.41,65.52,65.33,65.44,22600.0,65.41,65.52,65.33,65.44,22600.0
2014-07-16 12:00:00,65.44,65.52,65.31,65.45,39600.0,65.44,65.52,65.31,65.45,39600.0
2014-07-16 12:30:00,65.48,65.75,65.44,65.63,22400.0,65.48,65.75,65.44,65.63,22400.0
2014-07-16 13:00:00,65.67,66.05,65.6,65.98,65200.0,65.67,66.05,65.6,65.98,65200.0
2014-07-16 13:30:00,65.98,66.02,65.7,65.95,142400.0,65.98,66.02,65.7,65.95,142400.0
2014-07-16 14:00:00,65.98,66.02,65.79,65.83,20200.0,65.98,66.02,65.79,65.83,20200.0
2014-07-16 14:30:00,65.82,65.94,65.67,65.8,24000.0,65.82,65.94,65.67,65.8,24000.0
2014-07-16 15:00:00,65.79,65.93,65.76,65.77,35000.0,65.79,65.93,65.76,65.77,35000.0
2014-07-16 15:30:00,65.78,65.83,65.69,65.73,86400.0,65.78,65.83,65.69,65.73,86400.0
2014-07-17 09:30:00,65.38,65.67,64.98,65.61,24400.0,65.38,65.67,64.98,65.61,24400.0
2014-07-17 10:00:00,65.61,65.64,65.38,65.64,24400.0,65.61,65.64,65.38,65.64,24400.0
2014-07-17 10:30:00,65.67,65.67,65.43,65.51,14000.0,65.67,65.67,65.43,65.51,14000.0
2014-07-17 11:00:00,65.5,65.65,65.38,65.4,29800.0,65.5,65.65,65.38,65.4,29800.0
2014-07-17 11:30:00,65.31,65.46,65.24,65.28,24800.0,65.31,65.46,65.24,65.28,24800.0
2014-07-17 12:00:00,65.24,65.41,65.13,65.41,11800.0,65.24,65.41,65.13,65.41,11800.0
2014-07-17 12:30:00,65.41,65.72,65.38,65.72,37600.0,65.41,65.72,65.38,65.72,37600.0
2014-07-17 13:00:00,65.74,65.74,65.54,65.63,24000.0,65.74,65.74,65.54,65.63,24000.0
2014-07-17 13:30:00,65.63,65.73,65.58,65.7,55600.0,65.63,65.73,65.58,65.7,55600.0
2014-07-17 14:00:00,65.66,65.66,65.48,65.51,19600.0,65.66,65.66,65.48,65.51,19600.0
2014-07-17 14:30:00,65.58,65.64,65.52,65.52,17200.0,65.58,65.64,65.52,65.52,17200.0
2014-07-17 15:00:00,65.51,65.51,65.13,65.15,25200.0,65.51,65.51,65.13,65.15,25200.0
2014-07-17 15:30:00,65.17,65.2,65.07,65.1,86200.0,65.17,65.2,65.07,65.1,86200.0
2014-07-18 09:30:00,65.13,65.36,64.73,65.2,48000.0,65.13,65.36,64.73,65.2,48000.0
2014-07-18 10:00:00,65.19,65.21,64.95,65.09,38600.0,65.19,65.21,64.95,65.09,38600.0
2014-07-18 10:30:00,65.08,65.33,64.97,65.32,47600.0,65.08,65.33,64.97,65.32,47600.0
2014-07-18 11:00:00,65.39,65.58,65.26,65.46,48200.0,65.39,65.58,65.26,65.46,48200.0
2014-07-18 11:30:00,65.49,65.66,65.49,65.51,16000.0,65.49,65.66,65.49,65.51,16000.0
2014-07-18 12:00:00,65.57,66.58,65.51,65.9,142200.0,65.57,66.58,65.51,65.9,142200.0
2014-07-18 12:30:00,65.94,66.03,65.9,65.95,28000.0,65.94,66.03,65.9,65.95,28000.0
2014-07-18 13:00:00,65.95,65.99,65.85,65.89,43000.0,65.95,65.99,65.85,65.89,43000.0
2014-07-18 13:30:00,65.87,65.92,65.84,65.89,24000.0,65.87,65.92,65.84,65.89,24000.0
2014-07-18 14:00:00,65.88,65.9,65.78,65.8,38200.0,65.88,65.9,65.78,65.8,38200.0
2014-07-18 14:30:00,65.82,65.86,65.79,65.82,20800.0,65.82,65.86,65.79,65.82,20800.0
2014-07-18 15:00:00,65.83,65.85,65.7,65.74,70000.0,65.83,65.85,65.7,65.74,70000.0
2014-07-18 15:30:00,65.75,65.77,65.25,65.62,126800.0,65.75,65.77,65.25,65.62,126800.0
2014-07-21 09:30:00,65.58,65.58,65.25,65.49,36600.0,65.58,65.58,65.25,65.49,36600.0
2014-07-21 10:00:00,65.49,65.49,65.05,65.08,30800.0,65.49,65.49,65.05,65.08,30800.0
2014-07-21 10:30:00,65.1,65.2,65.06,65.2,46000.0,65.1,65.2,65.06,65.2,46000.0
2014-07-21 11:00:00,65.16,65.23,65.07,65.13,103400.0,65.16,65.23,65.07,65.13,103400.0
2014-07-21 11:30:00,65.1,65.18,64.95,65.0,32000.0,65.1,65.18,64.95,65.0,32000.0
2014-07-21 12:00:00,65.06,65.06,64.96,64.99,22400.0,65.06,65.06,64.96,64.99,22400.0
2014-07-21 12:30:00,65.0,65.02,64.98,65.02,11400.0,65.0,65.02,64.98,65.02,11400.0
2014-07-21 13:00:00,65.01,65.05,64.98,65.0,36400.0,65.01,65.05,64.98,65.0,36400.0
2014-07-21 13:30:00,65.01,65.03,64.97,65.01,28800.0,65.01,65.03,64.97,65.01,28800.0
2014-07-21 14:00:00,65.02,65.03,64.94,64.97,27400.0,65.02,65.03,64.94,64.97,27400.0
2014-07-21 14:30:00,64.97,65.01,64.95,64.95,66000.0,64.97,65.01,64.95,64.95,66000.0
2014-07-21 15:00:00,64.96,65.01,64.96,64.99,44200.0,64.96,65.01,64.96,64.99,44200.0
2014-07-21 15:30:00,64.99,65.01,64.85,64.97,107400.0,64.99,65.01,64.85,64.97,107400.0
2014-07-22 09:30:00,65.42,65.86,65.35,65.58,80200.0,65.42,65.86,65.35,65.58,80200.0
2014-07-22 10:00:00,65.67,65.67,65.45,65.53,114200.0,65.67,65.67,65.45,65.53,114200.0
2014-07-22 10:30:00,65.54,66.31,65.5,66.29,173800.0,65.54,66.31,65.5,66.29,173800.0
2014-07-22 11:00:00,66.28,66.35,65.79,65.94,71200.0,66.28,66.35,65.79,65.94,71200.0
2014-07-22 11:30:00,65.92,65.92,65.71,65.83,17200.0,65.92,65.92,65.71,65.83,17200.0
2014-07-22 12:00:00,65.83,65.89,65.8,65.85,13200.0,65.83,65.89,65.8,65.85,13200.0
2014-07-22 12:30:00,65.88,65.92,65.82,65.86,63000.0,65.88,65.92,65.82,65.86,63000.0
2014-07-22 13:00:00,65.86,66.06,65.83,66.06,36000.0,65.86,66.06,65.83,66.06,36000.0
2014-07-22 13:30:00,66.06,66.1,65.89,65.98,26000.0,66.06,66.1,65.89,65.98,26000.0
2014-07-22 14:00:00,66.03,66.03,65.94,66.03,42800.0,66.03,66.03,65.94,66.03,42800.0
2014-07-22 14:30:00,66.0,66.03,65.66,65.74,23600.0,66.0,66.03,65.66,65.74,23600.0
2014-07-22 15:00:00,65.76,65.88,65.71,65.88,16800.0,65.76,65.88,65.71,65.88,16800.0
2014-07-22 15:30:00,65.91,65.92,65.71,65.77,109000.0,65.91,65.92,65.71,65.77,109000.0
2014-07-23 09:30:00,65.94,66.64,65.94,66.23,180000.0,65.94,66.64,65.94,66.23,180000.0
2014-07-23 10:00:00,66.23,66.28,65.98,66.04,36800.0,66.23,66.28,65.98,66.04,36800.0
2014-07-23 10:30:00,66.03,66.14,65.97,66.01,11400.0,66.03,66.14,65.97,66.01,11400.0
2014-07-23 11:00:00,66.08,66.15,66.01,66.09,32600.0,66.08,66.15,66.01,66.09,32600.0
2014-07-23 11:30:00,66.14,66.41,66.14,66.33,309800.0,66.14,66.41,66.14,66.33,309800.0
2014-07-23 12:00:00,66.36,66.54,66.36,66.51,10000.0,66.36,66.54,66.36,66.51,10000.0
2014-07-23 12:30:00,66.5,66.5,66.32,66.35,10600.0,66.5,66.5,66.32,66.35,10600.0
2014-07-23 13:00:00,66.37,66.58,66.36,66.58,26600.0,66.37,66.58,66.36,66.58,26600.0
2014-07-23 13:30:00,66.56,66.81,66.56,66.81,28800.0,66.56,66.81,66.56,66.81,28800.0
2014-07-23 14:00:00,66.8,66.86,66.75,66.84,18200.0,66.8,66.86,66.75,66.84,18200.0
2014-07-23 14:30:00,66.86,66.91,66.72,66.77,26000.0,66.86,66.91,66.72,66.77,26000.0
2014-07-23 15:00:00,66.78,66.89,66.77,66.86,42800.0,66.78,66.89,66.77,66.86,42800.0
2014-07-23 15:30:00,66.86,66.87,66.73,66.75,41200.0,66.86,66.87,66.73,66.75,41200.0
2014-07-24 09:30:00,67.05,67.05,66.5,66.85,42400.0,67.05,67.05,66.5,66.85,42400.0
2014-07-24 10:00:00,66.81,66.81,66.51,66.55,157000.0,66.81,66.81,66.51,66.55,157000.0
2014-07-24 10:30:00,66.54,66.58,66.29,66.41,38200.0,66.54,66.58,66.29,66.41,38200.0
2014-07-24 11:00:00,66.41,66.87,66.39,66.76,27800.0,66.41,66.87,66.39,66.76,27800.0
2014-07-24 11:30:00,66.76,66.97,66.72,66.83,52800.0,66.76,66.97,66.72,66.83,52800.0
2014-07-24 12:00:00,66.81,66.88,66.65,66.75,42800.0,66.81,66.88,66.65,66.75,42800.0
2014-07-24 12:30:00,66.69,66.71,66.64,66.64,13200.0,66.69,66.71,66.64,66.64,13200.0
2014-07-24 13:00:00,66.64,66.74,66.51,66.74,20600.0,66.64,66.74,66.51,66.74,20600.0
2014-07-24 13:30:00,66.8,66.87,66.63,66.76,29200.0,66.8,66.87,66.63,66.76,29200.0
2014-07-24 14:00:00,66.76,66.77,66.55,66.6,14800.0,66.76,66.77,66.55,66.6,14800.0
2014-07-24 14:30:00,66.56,66.64,66.5,66.53,18800.0,66.56,66.64,66.5,66.53,18800.0
2014-07-24 15:00:00,66.58,66.88,66.55,66.81,145400.0,66.58,66.88,66.55,66.81,145400.0
2014-07-24 15:30:00,66.83,67.16,66.37,66.43,325800.0,66.83,67.16,66.37,66.43,325800.0
2014-07-25 09:30:00,70.0,70.0,65.35,65.36,943800.0,70.0,70.0,65.35,65.36,943800.0
2014-07-25 10:00:00,65.46,65.46,64.09,64.54,544600.0,65.46,65.46,64.09,64.54,544600.0
2014-07-25 10:30:00,64.52,65.08,64.23,65.08,219400.0,64.52,65.08,64.23,65.08,219400.0
2014-07-25 11:00:00,65.1,65.26,64.49,64.86,108600.0,65.1,65.26,64.49,64.86,108600.0
2014-07-25 11:30:00,65.0,65.0,64.13,64.55,158200.0,65.0,65.0,64.13,64.55,158200.0
2014-07-25 12:00:00,64.53,65.29,64.53,64.92,144600.0,64.53,65.29,64.53,64.92,144600.0
2014-07-25 12:30:00,64.96,65.08,64.88,64.96,17000.0,64.96,65.08,64.88,64.96,17000.0
2014-07-25 13:00:00,64.98,65.02,64.67,64.81,22400.0,64.98,65.02,64.67,64.81,22400.0
2014-07-25 13:30:00,64.86,64.94,64.61,64.69,108600.0,64.86,64.94,64.61,64.69,108600.0
2014-07-25 14:00:00,64.69,64.77,64.65,64.72,69200.0,64.69,64.77,64.65,64.72,69200.0
2014-07-25 14:30:00,64.7,64.72,64.28,64.54,82600.0,64.7,64.72,64.28,64.54,82600.0
2014-07-25 15:00:00,64.55,64.69,64.49,64.58,73800.0,64.55,64.69,64.49,64.58,73800.0
2014-07-25 15:30:00,64.54,64.8,64.29,64.39,169800.0,64.54,64.8,64.29,64.39,169800.0
2014-07-28 09:30:00,64.91,65.39,64.76,65.1,111200.0,64.91,65.39,64.76,65.1,111200.0
2014-07-28 10:00:00,65.03,65.14,64.42,64.56,115800.0,65.03,65.14,64.42,64.56,115800.0
2014-07-28 10:30:00,64.56,65.14,64.53,65.03,65000.0,64.56,65.14,64.53,65.03,65000.0
2014-07-28 11:00:00,65.04,65.23,65.02,65.09,48800.0,65.04,65.23,65.02,65.09,48800.0
2014-07-28 11:30:00,65.11,65.12,64.9,64.93,80800.0,65.11,65.12,64.9,64.93,80800.0
2014-07-28 12:00:00,64.92,64.93,64.55,64.66,38800.0,64.92,64.93,64.55,64.66,38800.0
2014-07-28 12:30:00,64.67,64.79,64.56,64.79,33800.0,64.67,64.79,64.56,64.79,33800.0
2014-07-28 13:00:00,64.81,65.0,64.77,64.99,35600.0,64.81,65.0,64.77,64.99,35600.0
2014-07-28 13:30:00,65.0,65.08,64.88,64.91,57400.0,65.0,65.08,64.88,64.91,57400.0
2014-07-28 14:00:00,64.91,64.96,64.77,64.89,48800.0,64.91,64.96,64.77,64.89,48800.0
2014-07-28 14:30:00,64.89,64.95,64.82,64.89,42800.0,64.89,64.95,64.82,64.89,42800.0
2014-07-28 15:00:00,64.92,65.01,64.86,64.9,46800.0,64.92,65.01,64.86,64.9,46800.0
2014-07-28 15:30:00,64.9,64.92,64.65,64.7,98800.0,64.9,64.92,64.65,64.7,98800.0
2014-07-29 09:30:00,64.55,64.85,64.31,64.33,60600.0,64.55,64.85,64.31,64.33,60600.0
2014-07-29 10:00:00,64.36,64.46,64.17,64.44,42600.0,64.36,64.46,64.17,64.44,42600.0
2014-07-29 10:30:00,64.46,64.53,64.38,64.44,38400.0,64.46,64.53,64.38,64.44,38400.0
2014-07-29 11:00:00,64.44,64.5,64.31,64.44,40400.0,64.44,64.5,64.31,64.44,40400.0
2014-07-29 11:30:00,64.43,64.58,64.33,64.52,86000.0,64.43,64.58,64.33,64.52,86000.0
2014-07-29 12:00:00,64.55,64.61,64.42,64.55,17000.0,64.55,64.61,64.42,64.55,17000.0
2014-07-29 12:30:00,64.55,64.63,64.5,64.57,24600.0,64.55,64.63,64.5,64.57,24600.0
2014-07-29 13:00:00,64.58,64.65,64.53,64.59,23800.0,64.58,64.65,64.53,64.59,23800.0
2014-07-29 13:30:00,64.59,64.59,64.26,64.38,27400.0,64.59,64.59,64.26,64.38,27400.0
2014-07-29 14:00:00,64.38,64.46,64.23,64.33,28600.0,64.38,64.46,64.23,64.33,28600.0
2014-07-29 14:30:00,64.35,64.47,64.23,64.47,28200.0,64.35,64.47,64.23,64.47,28200.0
2014-07-29 15:00:00,64.44,64.48,64.39,64.42,38200.0,64.44,64.48,64.39,64.42,38200.0
2014-07-29 15:30:00,64.41,64.41,64.13,64.15,131600.0,64.41,64.41,64.13,64.15,131600.0
2014-07-30 09:30:00,64.58,65.0,64.3,64.36,31400.0,64.58,65.0,64.3,64.36,31400.0
2014-07-30 10:00:00,64.36,64.36,63.91,63.91,64200.0,64.36,64.36,63.91,63.91,64200.0
2014-07-30 10:30:00,63.91,64.05,63.85,63.91,34000.0,63.91,64.05,63.85,63.91,34000.0
2014-07-30 11:00:00,63.95,63.95,63.54,63.57,53800.0,63.95,63.95,63.54,63.57,53800.0
2014-07-30 11:30:00,63.55,63.64,63.04,63.17,114800.0,63.55,63.64,63.04,63.17,114800.0
2014-07-30 12:00:00,63.17,63.33,63.07,63.07,71200.0,63.17,63.33,63.07,63.07,71200.0
2014-07-30 12:30:00,63.11,63.19,63.02,63.02,57400.0,63.11,63.19,63.02,63.02,57400.0
2014-07-30 13:00:00,63.06,63.13,62.99,62.99,46000.0,63.06,63.13,62.99,62.99,46000.0
2014-07-30 13:30:00,63.01,63.09,62.79,62.84,135800.0,63.01,63.09,62.79,62.84,135800.0
2014-07-30 14:00:00,62.9,63.48,62.84,63.38,161400.0,62.9,63.48,62.84,63.38,161400.0
2014-07-30 14:30:00,63.36,63.5,63.27,63.4,58400.0,63.36,63.5,63.27,63.4,58400.0
2014-07-30 15:00:00,63.44,63.66,63.38,63.41,67000.0,63.44,63.66,63.38,63.41,67000.0
2014-07-30 15:30:00,63.42,63.77,63.33,63.35,115600.0,63.42,63.77,63.33,63.35,115600.0
2014-07-31 09:30:00,63.07,63.26,62.87,62.93,100800.0,63.07,63.26,62.87,62.93,100800.0
2014-07-31 10:00:00,62.94,62.94,62.73,62.75,33000.0,62.94,62.94,62.73,62.75,33000.0
2014-07-31 10:30:00,62.78,63.02,62.78,62.93,53000.0,62.78,63.02,62.78,62.93,53000.0
2014-07-31 11:00:00,62.95,62.96,62.73,62.77,20800.0,62.95,62.96,62.73,62.77,20800.0
2014-07-31 11:30:00,62.74,62.84,62.64,62.83,39400.0,62.74,62.84,62.64,62.83,39400.0
2014-07-31 12:00:00,62.81,62.88,62.77,62.84,25200.0,62.81,62.88,62.77,62.84,25200.0
2014-07-31 12:30:00,62.87,62.97,62.83,62.84,20600.0,62.87,62.97,62.83,62.84,20600.0
2014-07-31 13:00:00,62.85,62.86,62.69,62.79,33800.0,62.85,62.86,62.69,62.79,33800.0
2014-07-31 13:30:00,62.76,62.85,62.75,62.83,21200.0,62.76,62.85,62.75,62.83,21200.0
2014-07-31 14:00:00,62.86,62.96,62.82,62.9,72400.0,62.86,62.96,62.82,62.9,72400.0
2014-07-31 14:30:00,62.9,62.9,62.63,62.63,58600.0,62.9,62.9,62.63,62.63,58600.0
2014-07-31 15:00:00,62.63,62.75,62.45,62.51,61400.0,62.63,62.75,62.45,62.51,61400.0
2014-07-31 15:30:00,62.5,62.52,62.22,62.24,139400.0,62.5,62.52,62.22,62.24,139400.0
2014-08-01 09:30:00,62.22,62.71,62.18,62.66,63200.0,62.22,62.71,62.18,62.66,63200.0
2014-08-01 10:00:00,62.66,62.74,62.31,62.54,68800.0,62.66,62.74,62.31,62.54,68800.0
2014-08-01 10:30:00,62.52,62.59,62.35,62.37,222000.0,62.52,62.59,62.35,62.37,222000.0
2014-08-01 11:00:00,62.39,62.4,62.13,62.3,49400.0,62.39,62.4,62.13,62.3,49400.0
2014-08-01 11:30:00,62.32,62.32,61.97,62.04,65200.0,62.32,62.32,61.97,62.04,65200.0
2014-08-01 12:00:00,62.06,62.07,61.89,61.95,36800.0,62.06,62.07,61.89,61.95,36800.0
2014-08-01 12:30:00,61.94,62.0,61.83,61.88,39000.0,61.94,62.0,61.83,61.88,39000.0
2014-08-01 13:00:00,61.93,61.98,61.84,61.98,70200.0,61.93,61.98,61.84,61.98,70200.0
2014-08-01 13:30:00,62.02,62.09,61.97,62.08,57200.0,62.02,62.09,61.97,62.08,57200.0
2014-08-01 14:00:00,62.09,62.32,62.07,62.21,66800.0,62.09,62.32,62.07,62.21,66800.0
2014-08-01 14:30:00,62.23,62.46,62.22,62.35,67200.0,62.23,62.46,62.22,62.35,67200.0
2014-08-01 15:00:00,62.33,62.47,62.28,62.28,160000.0,62.33,62.47,62.28,62.28,160000.0
2014-08-01 15:30:00,62.31,62.36,62.2,62.34,152800.0,62.31,62.36,62.2,62.34,152800.0
2014-08-04 09:30:00,62.6,62.68,62.28,62.6,49400.0,62.6,62.68,62.28,62.6,49400.0
2014-08-04 10:00:00,62.66,62.71,62.41,62.47,47000.0,62.66,62.71,62.41,62.47,47000.0
2014-08-04 10:30:00,62.43,62.43,62.22,62.27,33200.0,62.43,62.43,62.22,62.27,33200.0
2014-08-04 11:00:00,62.24,62.41,62.15,62.41,35800.0,62.24,62.41,62.15,62.41,35800.0
2014-08-04 11:30:00,62.34,62.59,62.34,62.59,18800.0,62.34,62.59,62.34,62.59,18800.0
2014-08-04 12:00:00,62.57,62.97,62.52,62.96,50000.0,62.57,62.97,62.52,62.96,50000.0
2014-08-04 12:30:00,62.96,63.02,62.77,62.95,37200.0,62.96,63.02,62.77,62.95,37200.0
2014-08-04 13:00:00,62.91,62.96,62.85,62.85,30400.0,62.91,62.96,62.85,62.85,30400.0
2014-08-04 13:30:00,62.84,63.08,62.84,63.08,25600.0,62.84,63.08,62.84,63.08,25600.0
2014-08-04 14:00:00,63.06,63.13,62.99,63.04,41200.0,63.06,63.13,62.99,63.04,41200.0
2014-08-04 14:30:00,63.04,63.25,62.99,63.25,29800.0,63.04,63.25,62.99,63.25,29800.0
2014-08-04 15:00:00,63.24,63.31,63.12,63.17,59400.0,63.24,63.31,63.12,63.17,59400.0
2014-08-04 15:30:00,63.19,63.32,63.13,63.15,82000.0,63.19,63.32,63.13,63.15,82000.0
2014-08-05 09:30:00,62.8,63.33,62.76,62.95,32400.0,62.8,63.33,62.76,62.95,32400.0
2014-08-05 10:00:00,62.94,63.01,62.77,63.0,38600.0,62.94,63.01,62.77,63.0,38600.0
2014-08-05 10:30:00,63.0,63.24,63.0,63.13,101000.0,63.0,63.24,63.0,63.13,101000.0
2014-08-05 11:00:00,63.13,63.29,63.1,63.22,60200.0,63.13,63.29,63.1,63.22,60200.0
2014-08-05 11:30:00,63.27,63.33,63.17,63.17,25400.0,63.27,63.33,63.17,63.17,25400.0
2014-08-05 12:00:00,63.16,63.3,63.16,63.24,21800.0,63.16,63.3,63.16,63.24,21800.0
2014-08-05 12:30:00,63.24,63.27,62.99,62.99,61400.0,63.24,63.27,62.99,62.99,61400.0
2014-08-05 13:00:00,62.99,63.21,62.99,63.16,38400.0,62.99,63.21,62.99,63.16,38400.0
2014-08-05 13:30:00,63.2,63.2,62.63,62.76,26200.0,63.2,63.2,62.63,62.76,26200.0
2014-08-05 14:00:00,62.74,62.84,62.6,62.82,46200.0,62.74,62.84,62.6,62.82,46200.0
2014-08-05 14:30:00,62.79,62.98,62.77,62.86,58400.0,62.79,62.98,62.77,62.86,58400.0
2014-08-05 15:00:00,62.85,63.01,62.83,62.88,179200.0,62.85,63.01,62.83,62.88,179200.0
2014-08-05 15:30:00,62.91,63.01,62.84,62.88,130400.0,62.91,63.01,62.84,62.88,130400.0
2014-08-06 09:30:00,62.74,63.18,62.69,62.99,50600.0,62.74,63.18,62.69,62.99,50600.0
2014-08-06 10:00:00,63.04,63.23,62.96,63.07,57200.0,63.04,63.23,62.96,63.07,57200.0
2014-08-06 10:30:00,63.08,63.15,62.94,63.12,45200.0,63.08,63.15,62.94,63.12,45200.0
2014-08-06 11:00:00,63.18,63.26,63.13,63.22,23200.0,63.18,63.26,63.13,63.22,23200.0
2014-08-06 11:30:00,63.22,63.45,63.15,63.28,57400.0,63.22,63.45,63.15,63.28,57400.0
2014-08-06 12:00:00,63.29,63.47,63.24,63.39,21600.0,63.29,63.47,63.24,63.39,21600.0
2014-08-06 12:30:00,63.35,63.43,63.17,63.19,42600.0,63.35,63.43,63.17,63.19,42600.0
2014-08-06 13:00:00,63.19,63.19,62.96,63.05,20200.0,63.19,63.19,62.96,63.05,20200.0
2014-08-06 13:30:00,63.03,63.16,62.99,63.02,20800.0,63.03,63.16,62.99,63.02,20800.0
2014-08-06 14:00:00,63.02,63.1,62.94,63.1,49600.0,63.02,63.1,62.94,63.1,49600.0
2014-08-06 14:30:00,63.1,63.31,63.02,63.24,40800.0,63.1,63.31,63.02,63.24,40800.0
2014-08-06 15:00:00,63.21,63.29,63.1,63.24,38800.0,63.21,63.29,63.1,63.24,38800.0
2014-08-06 15:30:00,63.23,63.3,63.08,63.11,53800.0,63.23,63.3,63.08,63.11,53800.0
2014-08-07 09:30:00,63.27,63.56,63.06,63.53,43000.0,63.27,63.56,63.06,63.53,43000.0
2014-08-07 10:00:00,63.53,63.71,63.45,63.67,44200.0,63.53,63.71,63.45,63.67,44200.0
2014-08-07 10:30:00,63.66,63.72,63.43,63.56,45600.0,63.66,63.72,63.43,63.56,45600.0
2014-08-07 11:00:00,63.56,63.58,63.35,63.55,35600.0,63.56,63.58,63.35,63.55,35600.0
2014-08-07 11:30:00,63.5,63.6,63.24,63.41,42600.0,63.5,63.6,63.24,63.41,42600.0
2014-08-07 12:00:00,63.41,63.52,63.31,63.31,31200.0,63.41,63.52,63.31,63.31,31200.0
2014-08-07 12:30:00,63.3,63.32,63.16,63.3,38600.0,63.3,63.32,63.16,63.3,38600.0
2014-08-07 13:00:00,63.28,63.46,63.28,63.41,32000.0,63.28,63.46,63.28,63.41,32000.0
2014-08-07 13:30:00,63.43,63.47,63.34,63.47,22400.0,63.43,63.47,63.34,63.47,22400.0
2014-08-07 14:00:00,63.44,63.44,63.24,63.32,34600.0,63.44,63.44,63.24,63.32,34600.0
2014-08-07 14:30:00,63.32,63.34,63.22,63.23,52600.0,63.32,63.34,63.22,63.23,52600.0
2014-08-07 15:00:00,63.24,63.31,63.05,63.09,47400.0,63.24,63.31,63.05,63.09,47400.0
2014-08-07 15:30:00,63.08,63.19,62.97,63.13,126000.0,63.08,63.19,62.97,63.13,126000.0
2014-08-08 09:30:00,63.29,63.79,63.17,63.27,44600.0,63.29,63.79,63.17,63.27,44600.0
2014-08-08 10:00:00,63.2,63.41,63.2,63.27,57800.0,63.2,63.41,63.2,63.27,57800.0
2014-08-08 10:30:00,63.21,63.44,63.18,63.18,20000.0,63.21,63.44,63.18,63.18,20000.0
2014-08-08 11:00:00,63.19,63.42,63.19,63.32,23800.0,63.19,63.42,63.19,63.32,23800.0
2014-08-08 11:30:00,63.23,63.51,63.23,63.49,23200.0,63.23,63.51,63.23,63.49,23200.0
2014-08-08 12:00:00,63.45,63.51,63.35,63.41,16800.0,63.45,63.51,63.35,63.41,16800.0
2014-08-08 12:30:00,63.35,63.49,63.35,63.38,19000.0,63.35,63.49,63.35,63.38,19000.0
2014-08-08 13:00:00,63.37,63.78,63.35,63.78,17800.0,63.37,63.78,63.35,63.78,17800.0
2014-08-08 13:30:00,63.75,63.82,63.61,63.64,20800.0,63.75,63.82,63.61,63.64,20800.0
2014-08-08 14:00:00,63.66,63.74,63.54,63.66,16200.0,63.66,63.74,63.54,63.66,16200.0
2014-08-08 14:30:00,63.64,63.8,63.62,63.77,33400.0,63.64,63.8,63.62,63.77,33400.0
2014-08-08 15:00:00,63.76,63.92,63.76,63.9,55000.0,63.76,63.92,63.76,63.9,55000.0
2014-08-08 15:30:00,63.9,63.98,63.76,63.94,103200.0,63.9,63.98,63.76,63.94,103200.0
2014-08-11 09:30:00,64.44,64.49,64.08,64.42,58400.0,64.44,64.49,64.08,64.42,58400.0
2014-08-11 10:00:00,64.36,64.55,64.32,64.37,34800.0,64.36,64.55,64.32,64.37,34800.0
2014-08-11 10:30:00,64.3,64.36,64.13,64.16,33600.0,64.3,64.36,64.13,64.16,33600.0
2014-08-11 11:00:00,64.14,64.19,64.02,64.17,58400.0,64.14,64.19,64.02,64.17,58400.0
2014-08-11 11:30:00,64.13,64.17,63.97,63.99,49400.0,64.13,64.17,63.97,63.99,49400.0
2014-08-11 12:00:00,64.03,64.06,63.73,63.74,43200.0,64.03,64.06,63.73,63.74,43200.0
2014-08-11 12:30:00,63.74,63.88,63.68,63.74,17000.0,63.74,63.88,63.68,63.74,17000.0
2014-08-11 13:00:00,63.71,63.76,63.58,63.62,28200.0,63.71,63.76,63.58,63.62,28200.0
2014-08-11 13:30:00,63.58,63.65,63.37,63.4,34400.0,63.58,63.65,63.37,63.4,34400.0
2014-08-11 14:00:00,63.39,63.42,63.32,63.35,41200.0,63.39,63.42,63.32,63.35,41200.0
2014-08-11 14:30:00,63.35,63.37,63.23,63.24,33800.0,63.35,63.37,63.23,63.24,33800.0
2014-08-11 15:00:00,63.24,63.24,62.99,62.99,123800.0,63.24,63.24,62.99,62.99,123800.0
2014-08-11 15:30:00,62.99,63.03,62.86,62.96,201800.0,62.99,63.03,62.86,62.96,201800.0
2014-08-12 09:30:00,62.95,63.42,62.87,63.14,143600.0,62.95,63.42,62.87,63.14,143600.0
2014-08-12 10:00:00,63.1,63.13,62.84,63.08,47400.0,63.1,63.13,62.84,63.08,47400.0
2014-08-12 10:30:00,63.1,63.22,62.99,62.99,35400.0,63.1,63.22,62.99,62.99,35400.0
2014-08-12 11:00:00,62.98,62.98,62.71,62.77,46200.0,62.98,62.98,62.71,62.77,46200.0
2014-08-12 11:30:00,62.77,62.96,62.71,62.94,15200.0,62.77,62.96,62.71,62.94,15200.0
2014-08-12 12:00:00,62.95,63.05,62.89,62.99,23800.0,62.95,63.05,62.89,62.99,23800.0
2014-08-12 12:30:00,62.96,63.1,62.93,63.06,146000.0,62.96,63.1,62.93,63.06,146000.0
2014-08-12 13:00:00,63.07,63.42,63.07,63.27,49600.0,63.07,63.42,63.07,63.27,49600.0
2014-08-12 13:30:00,63.27,63.27,63.09,63.19,18400.0,63.27,63.27,63.09,63.19,18400.0
2014-08-12 14:00:00,63.17,63.17,62.88,62.9,30800.0,63.17,63.17,62.88,62.9,30800.0
2014-08-12 14:30:00,62.91,63.05,62.87,63.02,28400.0,62.91,63.05,62.87,63.02,28400.0
2014-08-12 15:00:00,63.02,63.2,63.02,63.13,54400.0,63.02,63.2,63.02,63.13,54400.0
2014-08-12 15:30:00,63.13,63.34,63.13,63.32,51600.0,63.13,63.34,63.13,63.32,51600.0
2014-08-13 09:30:00,63.42,63.77,63.31,63.57,33600.0,63.42,63.77,63.31,63.57,33600.0
2014-08-13 10:00:00,63.52,63.69,63.5,63.65,48800.0,63.52,63.69,63.5,63.65,48800.0
2014-08-13 10:30:00,63.67,63.76,63.63,63.65,25000.0,63.67,63.76,63.63,63.65,25000.0
2014-08-13 11:00:00,63.66,63.87,63.64,63.86,21000.0,63.66,63.87,63.64,63.86,21000.0
2014-08-13 11:30:00,63.88,64.02,63.85,63.9,40600.0,63.88,64.02,63.85,63.9,40600.0
2014-08-13 12:00:00,63.91,63.95,63.8,63.9,44200.0,63.91,63.95,63.8,63.9,44200.0
2014-08-13 12:30:00,63.92,64.0,63.87,63.95,22400.0,63.92,64.0,63.87,63.95,22400.0
2014-08-13 13:00:00,63.95,64.07,63.93,63.94,16400.0,63.95,64.07,63.93,63.94,16400.0
2014-08-13 13:30:00,63.96,63.97,63.88,63.92,16200.0,63.96,63.97,63.88,63.92,16200.0
2014-08-13 14:00:00,63.95,63.96,63.81,63.84,50000.0,63.95,63.96,63.81,63.84,50000.0
2014-08-13 14:30:00,63.81,63.89,63.79,63.81,28200.0,63.81,63.89,63.79,63.81,28200.0
2014-08-13 15:00:00,63.8,63.83,63.78,63.81,24600.0,63.8,63.83,63.78,63.81,24600.0
2014-08-13 15:30:00,63.81,63.82,63.78,63.8,64600.0,63.81,63.82,63.78,63.8,64600.0
2014-08-14 09:30:00,63.98,64.33,63.77,63.77,58800.0,63.98,64.33,63.77,63.77,58800.0
2014-08-14 10:00:00,63.87,63.87,63.69,63.72,44000.0,63.87,63.87,63.69,63.72,44000.0
2014-08-14 10:30:00,63.75,63.85,63.72,63.76,35800.0,63.75,63.85,63.72,63.76,35800.0
2014-08-14 11:00:00,63.76,63.85,63.68,63.68,47400.0,63.76,63.85,63.68,63.68,47400.0
2014-08-14 11:30:00,63.65,63.65,63.47,63.58,11400.0,63.65,63.65,63.47,63.58,11400.0
2014-08-14 12:00:00,63.6,63.67,63.51,63.51,25200.0,63.6,63.67,63.51,63.51,25200.0
2014-08-14 12:30:00,63.52,63.56,63.49,63.53,21600.0,63.52,63.56,63.49,63.53,21600.0
2014-08-14 13:00:00,63.52,63.55,63.46,63.51,39000.0,63.52,63.55,63.46,63.51,39000.0
2014-08-14 13:30:00,63.5,63.5,63.32,63.35,31800.0,63.5,63.5,63.32,63.35,31800.0
2014-08-14 14:00:00,63.35,63.35,63.24,63.26,41800.0,63.35,63.35,63.24,63.26,41800.0
2014-08-14 14:30:00,63.26,63.27,63.2,63.21,33200.0,63.26,63.27,63.2,63.21,33200.0
2014-08-14 15:00:00,63.23,63.49,63.22,63.46,69800.0,63.23,63.49,63.22,63.46,69800.0
2014-08-14 15:30:00,63.49,63.65,63.48,63.65,71200.0,63.49,63.65,63.48,63.65,71200.0
2014-08-15 09:30:00,63.96,64.07,63.66,63.79,21400.0,63.96,64.07,63.66,63.79,21400.0
2014-08-15 10:00:00,63.71,63.79,63.6,63.63,16200.0,63.71,63.79,63.6,63.63,16200.0
2014-08-15 10:30:00,63.69,63.8,63.2,63.36,49600.0,63.69,63.8,63.2,63.36,49600.0
2014-08-15 11:00:00,63.34,63.39,63.17,63.23,19200.0,63.34,63.39,63.17,63.23,19200.0
2014-08-15 11:30:00,63.21,63.23,62.81,62.88,22400.0,63.21,63.23,62.81,62.88,22400.0
2014-08-15 12:00:00,62.88,62.94,62.79,62.92,34800.0,62.88,62.94,62.79,62.92,34800.0
2014-08-15 12:30:00,62.91,63.09,62.91,63.06,16800.0,62.91,63.09,62.91,63.06,16800.0
2014-08-15 13:00:00,63.03,63.05,62.96,63.01,14200.0,63.03,63.05,62.96,63.01,14200.0
2014-08-15 13:30:00,63.0,63.03,62.95,62.97,19800.0,63.0,63.03,62.95,62.97,19800.0
2014-08-15 14:00:00,62.97,63.12,62.94,63.12,38600.0,62.97,63.12,62.94,63.12,38600.0
2014-08-15 14:30:00,63.13,63.26,63.13,63.15,27800.0,63.13,63.26,63.13,63.15,27800.0
2014-08-15 15:00:00,63.16,63.19,63.08,63.13,24400.0,63.16,63.19,63.08,63.13,24400.0
2014-08-15 15:30:00,63.1,63.22,63.07,63.16,65000.0,63.1,63.22,63.07,63.16,65000.0
2014-08-18 09:30:00,63.63,63.73,63.19,63.71,38400.0,63.63,63.73,63.19,63.71,38400.0
2014-08-18 10:00:00,63.71,63.91,63.62,63.84,32600.0,63.71,63.91,63.62,63.84,32600.0
2014-08-18 10:30:00,63.81,63.83,63.69,63.73,49400.0,63.81,63.83,63.69,63.73,49400.0
2014-08-18 11:00:00,63.71,63.83,63.58,63.79,40000.0,63.71,63.83,63.58,63.79,40000.0
2014-08-18 11:30:00,63.82,63.88,63.47,63.56,48400.0,63.82,63.88,63.47,63.56,48400.0
2014-08-18 12:00:00,63.58,63.7,63.58,63.59,23800.0,63.58,63.7,63.58,63.59,23800.0
2014-08-18 12:30:00,63.59,63.66,63.55,63.6,35000.0,63.59,63.66,63.55,63.6,35000.0
2014-08-18 13:00:00,63.6,63.63,63.51,63.59,20600.0,63.6,63.63,63.51,63.59,20600.0
2014-08-18 13:30:00,63.58,63.72,63.58,63.65,23600.0,63.58,63.72,63.58,63.65,23600.0
2014-08-18 14:00:00,63.65,63.71,63.58,63.66,32000.0,63.65,63.71,63.58,63.66,32000.0
2014-08-18 14:30:00,63.7,63.7,63.54,63.65,29800.0,63.7,63.7,63.54,63.65,29800.0
2014-08-18 15:00:00,63.65,63.73,63.65,63.68,31400.0,63.65,63.73,63.65,63.68,31400.0
2014-08-18 15:30:00,63.65,63.72,63.6,63.68,87400.0,63.65,63.72,63.6,63.68,87400.0
2014-08-19 09:30:00,63.84,64.0,63.36,63.73,22800.0,63.84,64.0,63.36,63.73,22800.0
2014-08-19 10:00:00,63.74,63.94,63.74,63.9,18200.0,63.74,63.94,63.74,63.9,18200.0
2014-08-19 10:30:00,63.91,63.97,63.75,63.89,22200.0,63.91,63.97,63.75,63.89,22200.0
2014-08-19 11:00:00,63.87,63.92,63.82,63.88,14200.0,63.87,63.92,63.82,63.88,14200.0
2014-08-19 11:30:00,63.95,63.96,63.81,63.94,12600.0,63.95,63.96,63.81,63.94,12600.0
2014-08-19 12:00:00,63.92,64.08,63.91,64.08,18400.0,63.92,64.08,63.91,64.08,18400.0
2014-08-19 12:30:00,64.08,64.09,63.99,63.99,33600.0,64.08,64.09,63.99,63.99,33600.0
2014-08-19 13:00:00,64.01,64.09,64.0,64.09,16400.0,64.01,64.09,64.0,64.09,16400.0
2014-08-19 13:30:00,64.1,64.2,64.1,64.16,29000.0,64.1,64.2,64.1,64.16,29000.0
2014-08-19 14:00:00,64.17,64.39,64.17,64.35,63000.0,64.17,64.39,64.17,64.35,63000.0
2014-08-19 14:30:00,64.33,64.35,64.27,64.33,34200.0,64.33,64.35,64.27,64.33,34200.0
2014-08-19 15:00:00,64.33,64.36,64.28,64.35,85800.0,64.33,64.36,64.28,64.35,85800.0
2014-08-19 15:30:00,64.33,64.4,64.32,64.4,51400.0,64.33,64.4,64.32,64.4,51400.0
2014-08-20 09:30:00,63.45,63.54,62.15,62.19,612600.0,63.45,63.54,62.15,62.19,612600.0
2014-08-20 10:00:00,62.15,62.58,62.15,62.3,133000.0,62.15,62.58,62.15,62.3,133000.0
2014-08-20 10:30:00,62.3,62.77,62.2,62.34,149600.0,62.3,62.77,62.2,62.34,149600.0
2014-08-20 11:00:00,62.36,62.5,62.23,62.23,118600.0,62.36,62.5,62.23,62.23,118600.0
2014-08-20 11:30:00,62.3,62.4,62.19,62.38,137200.0,62.3,62.4,62.19,62.38,137200.0
2014-08-20 12:00:00,62.37,62.56,62.36,62.38,80000.0,62.37,62.56,62.36,62.38,80000.0
2014-08-20 12:30:00,62.38,62.41,62.28,62.35,78400.0,62.38,62.41,62.28,62.35,78400.0
2014-08-20 13:00:00,62.35,62.38,62.17,62.21,119200.0,62.35,62.38,62.17,62.21,119200.0
2014-08-20 13:30:00,62.19,62.31,62.17,62.29,45400.0,62.19,62.31,62.17,62.29,45400.0
2014-08-20 14:00:00,62.29,62.37,62.09,62.34,169000.0,62.29,62.37,62.09,62.34,169000.0
2014-08-20 14:30:00,62.35,62.64,62.33,62.6,57400.0,62.35,62.64,62.33,62.6,57400.0
2014-08-20 15:00:00,62.59,62.66,62.48,62.48,50000.0,62.59,62.66,62.48,62.48,50000.0
2014-08-20 15:30:00,62.48,62.51,62.34,62.42,214000.0,62.48,62.51,62.34,62.42,214000.0
2014-08-21 09:30:00,62.38,62.49,61.85,61.85,65400.0,62.38,62.49,61.85,61.85,65400.0
2014-08-21 10:00:00,61.91,61.92,61.04,61.42,196800.0,61.91,61.92,61.04,61.42,196800.0
2014-08-21 10:30:00,61.41,61.72,61.32,61.67,108200.0,61.41,61.72,61.32,61.67,108200.0
2014-08-21 11:00:00,61.65,61.86,61.52,61.59,71800.0,61.65,61.86,61.52,61.59,71800.0
2014-08-21 11:30:00,61.6,61.73,61.58,61.58,27800.0,61.6,61.73,61.58,61.58,27800.0
2014-08-21 12:00:00,61.6,61.7,61.47,61.63,49600.0,61.6,61.7,61.47,61.63,49600.0
2014-08-21 12:30:00,61.64,61.69,61.57,61.57,35400.0,61.64,61.69,61.57,61.57,35400.0
2014-08-21 13:00:00,61.56,61.63,61.5,61.51,46200.0,61.56,61.63,61.5,61.51,46200.0
2014-08-21 13:30:00,61.51,61.54,61.44,61.48,70800.0,61.51,61.54,61.44,61.48,70800.0
2014-08-21 14:00:00,61.49,61.51,61.42,61.43,82000.0,61.49,61.51,61.42,61.43,82000.0
2014-08-21 14:30:00,61.41,61.42,61.19,61.23,75200.0,61.41,61.42,61.19,61.23,75200.0
2014-08-21 15:00:00,61.23,61.49,61.17,61.46,133000.0,61.23,61.49,61.17,61.46,133000.0
2014-08-21 15:30:00,61.46,61.46,61.15,61.2,208200.0,61.46,61.46,61.15,61.2,208200.0
2014-08-22 09:30:00,61.08,61.5,60.77,61.19,56000.0,61.08,61.5,60.77,61.19,56000.0
2014-08-22 10:00:00,61.16,61.3,60.91,61.28,74400.0,61.16,61.3,60.91,61.28,74400.0
2014-08-22 10:30:00,61.28,61.41,60.97,61.01,67000.0,61.28,61.41,60.97,61.01,67000.0
2014-08-22 11:00:00,60.99,61.23,60.93,61.22,51600.0,60.99,61.23,60.93,61.22,51600.0
2014-08-22 11:30:00,61.22,61.51,61.17,61.43,52000.0,61.22,61.51,61.17,61.43,52000.0
2014-08-22 12:00:00,61.44,61.66,61.43,61.66,26000.0,61.44,61.66,61.43,61.66,26000.0
2014-08-22 12:30:00,61.66,61.68,61.44,61.47,33800.0,61.66,61.68,61.44,61.47,33800.0
2014-08-22 13:00:00,61.49,61.64,61.49,61.64,10800.0,61.49,61.64,61.49,61.64,10800.0
2014-08-22 13:30:00,61.65,61.69,61.57,61.62,22200.0,61.65,61.69,61.57,61.62,22200.0
2014-08-22 14:00:00,61.62,61.67,61.55,61.56,38600.0,61.62,61.67,61.55,61.56,38600.0
2014-08-22 14:30:00,61.56,61.81,61.53,61.71,112200.0,61.56,61.81,61.53,61.71,112200.0
2014-08-22 15:00:00,61.72,61.83,61.7,61.76,40600.0,61.72,61.83,61.7,61.76,40600.0
2014-08-22 15:30:00,61.76,61.76,61.52,61.54,81800.0,61.76,61.76,61.52,61.54,81800.0
2014-08-25 09:30:00,61.96,62.26,61.68,62.23,46000.0,61.96,62.26,61.68,62.23,46000.0
2014-08-25 10:00:00,62.24,62.28,62.01,62.19,41800.0,62.24,62.28,62.01,62.19,41800.0
2014-08-25 10:30:00,62.23,62.54,62.23,62.48,41600.0,62.23,62.54,62.23,62.48,41600.0
2014-08-25 11:00:00,62.48,62.49,62.35,62.35,21600.0,62.48,62.49,62.35,62.35,21600.0
2014-08-25 11:30:00,62.37,62.42,62.3,62.34,38800.0,62.37,62.42,62.3,62.34,38800.0
2014-08-25 12:00:00,62.28,62.46,62.28,62.31,57200.0,62.28,62.46,62.28,62.31,57200.0
2014-08-25 12:30:00,62.35,62.35,62.09,62.09,15400.0,62.35,62.35,62.09,62.09,15400.0
2014-08-25 13:00:00,62.08,62.19,61.99,62.16,27600.0,62.08,62.19,61.99,62.16,27600.0
2014-08-25 13:30:00,62.14,62.25,62.12,62.23,25800.0,62.14,62.25,62.12,62.23,25800.0
2014-08-25 14:00:00,62.23,62.23,62.13,62.17,34000.0,62.23,62.23,62.13,62.17,34000.0
2014-08-25 14:30:00,62.17,62.19,62.07,62.19,45000.0,62.17,62.19,62.07,62.19,45000.0
2014-08-25 15:00:00,62.17,62.24,62.13,62.21,46400.0,62.17,62.24,62.13,62.21,46400.0
2014-08-25 15:30:00,62.23,62.33,62.2,62.27,124600.0,62.23,62.33,62.2,62.27,124600.0
2014-08-26 09:30:00,62.23,62.28,62.06,62.17,33000.0,62.23,62.28,62.06,62.17,33000.0
2014-08-26 10:00:00,62.16,62.24,62.02,62.15,18800.0,62.16,62.24,62.02,62.15,18800.0
2014-08-26 10:30:00,62.18,62.32,62.05,62.21,40600.0,62.18,62.32,62.05,62.21,40600.0
2014-08-26 11:00:00,62.26,62.38,62.22,62.3,21400.0,62.26,62.38,62.22,62.3,21400.0
2014-08-26 11:30:00,62.29,62.32,62.2,62.27,20000.0,62.29,62.32,62.2,62.27,20000.0
2014-08-26 12:00:00,62.26,62.26,62.14,62.19,12200.0,62.26,62.26,62.14,62.19,12200.0
2014-08-26 12:30:00,62.19,62.26,62.15,62.19,26200.0,62.19,62.26,62.15,62.19,26200.0
2014-08-26 13:00:00,62.19,62.2,62.09,62.1,12200.0,62.19,62.2,62.09,62.1,12200.0
2014-08-26 13:30:00,62.1,62.18,62.08,62.16,26200.0,62.1,62.18,62.08,62.16,26200.0
2014-08-26 14:00:00,62.18,62.4,62.18,62.38,46200.0,62.18,62.4,62.18,62.38,46200.0
2014-08-26 14:30:00,62.4,62.49,62.29,62.46,65600.0,62.4,62.49,62.29,62.46,65600.0
2014-08-26 15:00:00,62.47,62.56,62.45,62.45,38600.0,62.47,62.56,62.45,62.45,38600.0
2014-08-26 15:30:00,62.48,62.52,62.35,62.46,75600.0,62.48,62.52,62.35,62.46,75600.0
2014-08-27 09:30:00,62.38,62.72,62.24,62.44,23000.0,62.38,62.72,62.24,62.44,23000.0
2014-08-27 10:00:00,62.49,62.67,62.43,62.62,33400.0,62.49,62.67,62.43,62.62,33400.0
2014-08-27 10:30:00,62.66,62.71,62.35,62.37,26800.0,62.66,62.71,62.35,62.37,26800.0
2014-08-27 11:00:00,62.41,62.46,62.27,62.38,33600.0,62.41,62.46,62.27,62.38,33600.0
2014-08-27 11:30:00,62.38,62.4,62.35,62.35,7400.0,62.38,62.4,62.35,62.35,7400.0
2014-08-27 12:00:00,62.35,62.36,62.26,62.27,12600.0,62.35,62.36,62.26,62.27,12600.0
2014-08-27 12:30:00,62.27,62.27,62.19,62.19,15000.0,62.27,62.27,62.19,62.19,15000.0
2014-08-27 13:00:00,62.19,62.23,62.17,62.23,17800.0,62.19,62.23,62.17,62.23,17800.0
2014-08-27 13:30:00,62.25,62.3,62.23,62.27,21800.0,62.25,62.3,62.23,62.27,21800.0
2014-08-27 14:00:00,62.28,62.29,62.13,62.15,25400.0,62.28,62.29,62.13,62.15,25400.0
2014-08-27 14:30:00,62.15,62.19,62.1,62.15,27400.0,62.15,62.19,62.1,62.15,27400.0
2014-08-27 15:00:00,62.16,62.18,62.02,62.04,44400.0,62.16,62.18,62.02,62.04,44400.0
2014-08-27 15:30:00,62.02,62.13,61.96,62.01,38800.0,62.02,62.13,61.96,62.01,38800.0
2014-08-28 09:30:00,61.92,61.97,61.58,61.84,33000.0,61.92,61.97,61.58,61.84,33000.0
2014-08-28 10:00:00,61.9,61.91,61.68,61.86,27400.0,61.9,61.91,61.68,61.86,27400.0
2014-08-28 10:30:00,61.87,61.94,61.76,61.82,25400.0,61.87,61.94,61.76,61.82,25400.0
2014-08-28 11:00:00,61.83,61.97,61.83,61.88,19800.0,61.83,61.97,61.83,61.88,19800.0
2014-08-28 11:30:00,61.88,61.89,61.78,61.8,12600.0,61.88,61.89,61.78,61.8,12600.0
2014-08-28 12:00:00,61.84,61.84,61.75,61.77,17000.0,61.84,61.84,61.75,61.77,17000.0
2014-08-28 12:30:00,61.77,61.85,61.77,61.82,17000.0,61.77,61.85,61.77,61.82,17000.0
2014-08-28 13:00:00,61.83,61.86,61.77,61.86,15200.0,61.83,61.86,61.77,61.86,15200.0
2014-08-28 13:30:00,61.86,61.9,61.82,61.87,14800.0,61.86,61.9,61.82,61.87,14800.0
2014-08-28 14:00:00,61.87,61.89,61.81,61.81,17800.0,61.87,61.89,61.81,61.81,17800.0
2014-08-28 14:30:00,61.81,61.86,61.77,61.86,16800.0,61.81,61.86,61.77,61.86,16800.0
2014-08-28 15:00:00,61.84,61.93,61.82,61.9,34800.0,61.84,61.93,61.82,61.9,34800.0
2014-08-28 15:30:00,61.92,61.93,61.74,61.74,74200.0,61.92,61.93,61.74,61.74,74200.0
2014-08-29 09:30:00,62.0,62.0,61.42,61.66,35800.0,62.0,62.0,61.42,61.66,35800.0
2014-08-29 10:00:00,61.66,61.83,61.6,61.7,25000.0,61.66,61.83,61.6,61.7,25000.0
2014-08-29 10:30:00,61.71,61.84,61.68,61.84,34000.0,61.71,61.84,61.68,61.84,34000.0
2014-08-29 11:00:00,61.84,61.93,61.82,61.93,36800.0,61.84,61.93,61.82,61.93,36800.0
2014-08-29 11:30:00,61.91,61.99,61.88,61.88,32200.0,61.91,61.99,61.88,61.88,32200.0
2014-08-29 12:00:00,61.87,61.89,61.82,61.89,32000.0,61.87,61.89,61.82,61.89,32000.0
2014-08-29 12:30:00,61.89,62.02,61.86,61.92,69000.0,61.89,62.02,61.86,61.92,69000.0
2014-08-29 13:00:00,61.92,62.05,61.91,61.98,34400.0,61.92,62.05,61.91,61.98,34400.0
2014-08-29 13:30:00,61.95,61.95,61.88,61.92,18000.0,61.95,61.95,61.88,61.92,18000.0
2014-08-29 14:00:00,61.91,62.0,61.86,61.98,20000.0,61.91,62.0,61.86,61.98,20000.0
2014-08-29 14:30:00,61.97,62.01,61.91,62.0,50400.0,61.97,62.01,61.91,62.0,50400.0
2014-08-29 15:00:00,62.0,62.05,61.98,62.0,34200.0,62.0,62.05,61.98,62.0,34200.0
2014-08-29 15:30:00,61.99,62.06,61.96,61.99,65200.0,61.99,62.06,61.96,61.99,65200.0
2014-09-02 09:30:00,62.15,62.55,62.02,62.21,66200.0,62.15,62.55,62.02,62.21,66200.0
2014-09-02 10:00:00,62.23,62.4,62.08,62.09,34400.0,62.23,62.4,62.08,62.09,34400.0
2014-09-02 10:30:00,62.07,62.08,61.91,61.99,30000.0,62.07,62.08,61.91,61.99,30000.0
2014-09-02 11:00:00,62.01,62.06,61.72,61.72,31000.0,62.01,62.06,61.72,61.72,31000.0
2014-09-02 11:30:00,61.79,61.98,61.79,61.83,42600.0,61.79,61.98,61.79,61.83,42600.0
2014-09-02 12:00:00,61.88,62.0,61.88,61.95,14600.0,61.88,62.0,61.88,61.95,14600.0
2014-09-02 12:30:00,61.95,61.95,61.69,61.73,38000.0,61.95,61.95,61.69,61.73,38000.0
2014-09-02 13:00:00,61.74,61.93,61.72,61.83,14400.0,61.74,61.93,61.72,61.83,14400.0
2014-09-02 13:30:00,61.82,61.92,61.8,61.88,16800.0,61.82,61.92,61.8,61.88,16800.0
2014-09-02 14:00:00,61.92,62.08,61.92,62.08,32800.0,61.92,62.08,61.92,62.08,32800.0
2014-09-02 14:30:00,62.1,62.15,62.04,62.05,38800.0,62.1,62.15,62.04,62.05,38800.0
2014-09-02 15:00:00,62.05,62.1,61.99,62.07,52600.0,62.05,62.1,61.99,62.07,52600.0
2014-09-02 15:30:00,62.07,62.12,61.98,61.99,84400.0,62.07,62.12,61.98,61.99,84400.0
2014-09-03 09:30:00,62.5,62.96,62.5,62.88,72200.0,62.5,62.96,62.5,62.88,72200.0
2014-09-03 10:00:00,62.87,63.13,62.75,63.13,49800.0,62.87,63.13,62.75,63.13,49800.0
2014-09-03 10:30:00,63.18,63.26,63.07,63.09,98800.0,63.18,63.26,63.07,63.09,98800.0
2014-09-03 11:00:00,63.13,63.18,63.05,63.1,52000.0,63.13,63.18,63.05,63.1,52000.0
2014-09-03 11:30:00,63.1,63.17,63.04,63.06,33000.0,63.1,63.17,63.04,63.06,33000.0
2014-09-03 12:00:00,63.06,63.22,63.05,63.17,33800.0,63.06,63.22,63.05,63.17,33800.0
2014-09-03 12:30:00,63.19,63.38,63.18,63.35,32800.0,63.19,63.38,63.18,63.35,32800.0
2014-09-03 13:00:00,63.31,63.59,63.28,63.51,99600.0,63.31,63.59,63.28,63.51,99600.0
2014-09-03 13:30:00,63.51,63.77,63.49,63.77,183000.0,63.51,63.77,63.49,63.77,183000.0
2014-09-03 14:00:00,63.74,63.88,63.68,63.76,168800.0,63.74,63.88,63.68,63.76,168800.0
2014-09-03 14:30:00,63.76,63.77,63.46,63.48,48400.0,63.76,63.77,63.46,63.48,48400.0
2014-09-03 15:00:00,63.47,63.56,63.42,63.45,79600.0,63.47,63.56,63.42,63.45,79600.0
2014-09-03 15:30:00,63.45,63.47,63.29,63.38,115000.0,63.45,63.47,63.29,63.38,115000.0
2014-09-04 09:30:00,63.29,63.79,62.93,63.69,103000.0,63.29,63.79,62.93,63.69,103000.0
2014-09-04 10:00:00,63.73,63.81,63.62,63.72,89400.0,63.73,63.81,63.62,63.72,89400.0
2014-09-04 10:30:00,63.74,63.8,63.63,63.73,90800.0,63.74,63.8,63.63,63.73,90800.0
2014-09-04 11:00:00,63.73,63.76,63.65,63.65,74200.0,63.73,63.76,63.65,63.65,74200.0
2014-09-04 11:30:00,63.67,63.74,63.46,63.48,93600.0,63.67,63.74,63.46,63.48,93600.0
2014-09-04 12:00:00,63.43,63.54,63.39,63.53,43400.0,63.43,63.54,63.39,63.53,43400.0
2014-09-04 12:30:00,63.5,63.54,63.44,63.47,21200.0,63.5,63.54,63.44,63.47,21200.0
2014-09-04 13:00:00,63.42,63.49,63.38,63.38,38800.0,63.42,63.49,63.38,63.38,38800.0
2014-09-04 13:30:00,63.38,63.42,63.33,63.34,45000.0,63.38,63.42,63.33,63.34,45000.0
2014-09-04 14:00:00,63.35,63.47,63.35,63.37,24600.0,63.35,63.47,63.35,63.37,24600.0
2014-09-04 14:30:00,63.4,63.4,63.26,63.26,28400.0,63.4,63.4,63.26,63.26,28400.0
2014-09-04 15:00:00,63.31,63.32,63.08,63.18,45800.0,63.31,63.32,63.08,63.18,45800.0
2014-09-04 15:30:00,63.19,63.26,63.08,63.26,112400.0,63.19,63.26,63.08,63.26,112400.0
2014-09-05 09:30:00,63.22,63.26,62.85,63.08,19400.0,63.22,63.26,62.85,63.08,19400.0
2014-09-05 10:00:00,63.0,63.0,62.56,62.6,35400.0,63.0,63.0,62.56,62.6,35400.0
2014-09-05 10:30:00,62.63,62.67,62.47,62.6,27200.0,62.63,62.67,62.47,62.6,27200.0
2014-09-05 11:00:00,62.6,62.81,62.56,62.76,12000.0,62.6,62.81,62.56,62.76,12000.0
2014-09-05 11:30:00,62.77,62.97,62.68,62.93,27200.0,62.77,62.97,62.68,62.93,27200.0
2014-09-05 12:00:00,62.95,63.04,62.93,63.04,10800.0,62.95,63.04,62.93,63.04,10800.0
2014-09-05 12:30:00,63.02,63.13,63.02,63.11,9000.0,63.02,63.13,63.02,63.11,9000.0
2014-09-05 13:00:00,63.14,63.16,62.99,63.02,12400.0,63.14,63.16,62.99,63.02,12400.0
2014-09-05 13:30:00,63.03,63.03,62.81,62.87,17000.0,63.03,63.03,62.81,62.87,17000.0
2014-09-05 14:00:00,62.89,63.0,62.89,62.99,15200.0,62.89,63.0,62.89,62.99,15200.0
2014-09-05 14:30:00,63.0,63.0,62.84,62.85,29400.0,63.0,63.0,62.84,62.85,29400.0
2014-09-05 15:00:00,62.85,62.88,62.77,62.77,21400.0,62.85,62.88,62.77,62.77,21400.0
2014-09-05 15:30:00,62.75,62.82,62.72,62.78,62800.0,62.75,62.82,62.72,62.78,62800.0
2014-09-08 09:30:00,62.81,63.12,62.32,62.35,66000.0,62.81,63.12,62.32,62.35,66000.0
2014-09-08 10:00:00,62.43,62.49,62.01,62.07,76000.0,62.43,62.49,62.01,62.07,76000.0
2014-09-08 10:30:00,62.07,62.21,61.88,62.21,41600.0,62.07,62.21,61.88,62.21,41600.0
2014-09-08 11:00:00,62.24,62.66,62.24,62.58,25000.0,62.24,62.66,62.24,62.58,25000.0
2014-09-08 11:30:00,62.58,62.59,62.4,62.5,32000.0,62.58,62.59,62.4,62.5,32000.0
2014-09-08 12:00:00,62.49,62.57,62.47,62.55,17000.0,62.49,62.57,62.47,62.55,17000.0
2014-09-08 12:30:00,62.55,62.61,62.47,62.47,20200.0,62.55,62.61,62.47,62.47,20200.0
2014-09-08 13:00:00,62.47,62.47,62.3,62.41,29800.0,62.47,62.47,62.3,62.41,29800.0
2014-09-08 13:30:00,62.42,62.58,62.4,62.58,38400.0,62.42,62.58,62.4,62.58,38400.0
2014-09-08 14:00:00,62.57,62.63,62.49,62.58,57000.0,62.57,62.63,62.49,62.58,57000.0
2014-09-08 14:30:00,62.59,62.62,62.45,62.53,120000.0,62.59,62.62,62.45,62.53,120000.0
2014-09-08 15:00:00,62.5,62.54,62.39,62.48,63400.0,62.5,62.54,62.39,62.48,63400.0
2014-09-08 15:30:00,62.48,62.52,62.46,62.47,61400.0,62.48,62.52,62.46,62.47,61400.0
2014-09-09 09:30:00,62.26,62.71,62.26,62.66,80800.0,62.26,62.71,62.26,62.66,80800.0
2014-09-09 10:00:00,62.67,62.67,62.43,62.55,50200.0,62.67,62.67,62.43,62.55,50200.0
2014-09-09 10:30:00,62.56,62.57,62.44,62.49,31600.0,62.56,62.57,62.44,62.49,31600.0
2014-09-09 11:00:00,62.49,62.61,62.49,62.57,42600.0,62.49,62.61,62.49,62.57,42600.0
2014-09-09 11:30:00,62.6,62.7,62.55,62.68,22400.0,62.6,62.7,62.55,62.68,22400.0
2014-09-09 12:00:00,62.67,62.96,62.63,62.9,40400.0,62.67,62.96,62.63,62.9,40400.0
2014-09-09 12:30:00,62.9,62.9,62.63,62.63,17000.0,62.9,62.9,62.63,62.63,17000.0
2014-09-09 13:00:00,62.63,62.71,62.6,62.71,39200.0,62.63,62.71,62.6,62.71,39200.0
2014-09-09 13:30:00,62.69,62.8,62.68,62.68,17600.0,62.69,62.8,62.68,62.68,17600.0
2014-09-09 14:00:00,62.68,62.68,62.49,62.52,37200.0,62.68,62.68,62.49,62.52,37200.0
2014-09-09 14:30:00,62.55,62.65,62.47,62.6,25200.0,62.55,62.65,62.47,62.6,25200.0
2014-09-09 15:00:00,62.63,62.63,62.5,62.56,31400.0,62.63,62.63,62.5,62.56,31400.0
2014-09-09 15:30:00,62.55,62.57,62.41,62.45,84000.0,62.55,62.57,62.41,62.45,84000.0
2014-09-10 09:30:00,62.34,62.64,62.27,62.37,67600.0,62.34,62.64,62.27,62.37,67600.0
2014-09-10 10:00:00,62.32,62.4,62.13,62.33,40200.0,62.32,62.4,62.13,62.33,40200.0
2014-09-10 10:30:00,62.31,62.37,62.09,62.32,24400.0,62.31,62.37,62.09,62.32,24400.0
2014-09-10 11:00:00,62.34,62.44,62.31,62.4,13400.0,62.34,62.44,62.31,62.4,13400.0
2014-09-10 11:30:00,62.41,62.44,62.24,62.29,42200.0,62.41,62.44,62.24,62.29,42200.0
2014-09-10 12:00:00,62.29,62.31,62.12,62.29,45000.0,62.29,62.31,62.12,62.29,45000.0
2014-09-10 12:30:00,62.29,62.29,62.14,62.15,12600.0,62.29,62.29,62.14,62.15,12600.0
2014-09-10 13:00:00,62.16,62.38,62.16,62.35,15400.0,62.16,62.38,62.16,62.35,15400.0
2014-09-10 13:30:00,62.37,62.52,62.32,62.48,36200.0,62.37,62.52,62.32,62.48,36200.0
2014-09-10 14:00:00,62.49,62.5,62.42,62.43,17600.0,62.49,62.5,62.42,62.43,17600.0
2014-09-10 14:30:00,62.45,62.45,62.27,62.3,42200.0,62.45,62.45,62.27,62.3,42200.0
2014-09-10 15:00:00,62.3,62.38,62.25,62.37,43600.0,62.3,62.38,62.25,62.37,43600.0
2014-09-10 15:30:00,62.35,62.5,62.31,62.32,163800.0,62.35,62.5,62.31,62.32,163800.0
2014-09-11 09:30:00,62.12,62.59,62.08,62.24,25600.0,62.12,62.59,62.08,62.24,25600.0
2014-09-11 10:00:00,62.24,62.3,62.09,62.12,20000.0,62.24,62.3,62.09,62.12,20000.0
2014-09-11 10:30:00,62.09,62.13,61.97,62.04,34400.0,62.09,62.13,61.97,62.04,34400.0
2014-09-11 11:00:00,62.1,62.27,62.07,62.23,19000.0,62.1,62.27,62.07,62.23,19000.0
2014-09-11 11:30:00,62.27,62.3,62.18,62.18,12400.0,62.27,62.3,62.18,62.18,12400.0
2014-09-11 12:00:00,62.21,62.24,62.11,62.2,17200.0,62.21,62.24,62.11,62.2,17200.0
2014-09-11 12:30:00,62.22,62.22,62.02,62.06,24000.0,62.22,62.22,62.02,62.06,24000.0
2014-09-11 13:00:00,62.04,62.1,61.99,62.02,17800.0,62.04,62.1,61.99,62.02,17800.0
2014-09-11 13:30:00,62.02,62.05,61.98,62.02,27800.0,62.02,62.05,61.98,62.02,27800.0
2014-09-11 14:00:00,62.01,62.13,61.99,62.12,50800.0,62.01,62.13,61.99,62.12,50800.0
2014-09-11 14:30:00,62.09,62.13,62.01,62.04,66600.0,62.09,62.13,62.01,62.04,66600.0
2014-09-11 15:00:00,62.02,62.07,62.01,62.02,55200.0,62.02,62.07,62.01,62.02,55200.0
2014-09-11 15:30:00,62.04,62.16,61.99,62.05,126400.0,62.04,62.16,61.99,62.05,126400.0
2014-09-12 09:30:00,61.93,62.63,61.93,61.97,35800.0,61.93,62.63,61.93,61.97,35800.0
2014-09-12 10:00:00,62.02,62.3,62.02,62.21,69000.0,62.02,62.3,62.02,62.21,69000.0
2014-09-12 10:30:00,62.19,62.21,61.98,62.12,24200.0,62.19,62.21,61.98,62.12,24200.0
2014-09-12 11:00:00,62.11,62.17,61.88,62.17,91000.0,62.11,62.17,61.88,62.17,91000.0
2014-09-12 11:30:00,62.1,62.17,61.95,62.03,33200.0,62.1,62.17,61.95,62.03,33200.0
2014-09-12 12:00:00,62.02,62.1,61.97,62.08,29200.0,62.02,62.1,61.97,62.08,29200.0
2014-09-12 12:30:00,62.05,62.1,61.95,62.02,46000.0,62.05,62.1,61.95,62.02,46000.0
2014-09-12 13:00:00,62.01,62.12,61.94,62.03,39000.0,62.01,62.12,61.94,62.03,39000.0
2014-09-12 13:30:00,62.07,62.09,61.88,61.93,45200.0,62.07,62.09,61.88,61.93,45200.0
2014-09-12 14:00:00,61.93,62.02,61.82,61.82,47400.0,61.93,62.02,61.82,61.82,47400.0
2014-09-12 14:30:00,61.83,61.96,61.81,61.88,21800.0,61.83,61.96,61.81,61.88,21800.0
2014-09-12 15:00:00,61.83,61.98,61.83,61.93,24200.0,61.83,61.98,61.83,61.93,24200.0
2014-09-12 15:30:00,61.93,61.95,61.83,61.84,79400.0,61.93,61.95,61.83,61.84,79400.0
2014-09-15 09:30:00,61.45,61.84,60.65,60.77,62800.0,61.45,61.84,60.65,60.77,62800.0
2014-09-15 10:00:00,60.78,60.88,60.52,60.57,90600.0,60.78,60.88,60.52,60.57,90600.0
2014-09-15 10:30:00,60.57,60.6,60.38,60.55,52400.0,60.57,60.6,60.38,60.55,52400.0
2014-09-15 11:00:00,60.54,60.58,60.35,60.38,27200.0,60.54,60.58,60.35,60.38,27200.0
2014-09-15 11:30:00,60.35,60.55,60.35,60.52,37200.0,60.35,60.55,60.35,60.52,37200.0
2014-09-15 12:00:00,60.52,60.56,60.47,60.52,60400.0,60.52,60.56,60.47,60.52,60400.0
2014-09-15 12:30:00,60.46,60.83,60.41,60.82,36200.0,60.46,60.83,60.41,60.82,36200.0
2014-09-15 13:00:00,60.83,60.93,60.8,60.83,23600.0,60.83,60.93,60.8,60.83,23600.0
2014-09-15 13:30:00,60.81,60.9,60.68,60.73,24800.0,60.81,60.9,60.68,60.73,24800.0
2014-09-15 14:00:00,60.74,60.84,60.66,60.84,25800.0,60.74,60.84,60.66,60.84,25800.0
2014-09-15 14:30:00,60.85,60.89,60.77,60.77,47800.0,60.85,60.89,60.77,60.77,47800.0
2014-09-15 15:00:00,60.76,60.88,60.76,60.85,39600.0,60.76,60.88,60.76,60.85,39600.0
2014-09-15 15:30:00,60.85,60.98,60.8,60.9,124200.0,60.85,60.98,60.8,60.9,124200.0
2014-09-16 09:30:00,60.72,61.26,60.52,61.21,27000.0,60.72,61.26,60.52,61.21,27000.0
2014-09-16 10:00:00,61.21,61.26,61.04,61.1,20400.0,61.21,61.26,61.04,61.1,20400.0
2014-09-16 10:30:00,61.07,61.07,60.67,60.67,31000.0,61.07,61.07,60.67,60.67,31000.0
2014-09-16 11:00:00,60.7,60.93,60.59,60.93,26200.0,60.7,60.93,60.59,60.93,26200.0
2014-09-16 11:30:00,60.95,61.23,60.95,61.17,29400.0,60.95,61.23,60.95,61.17,29400.0
2014-09-16 12:00:00,61.16,61.33,61.14,61.3,16800.0,61.16,61.33,61.14,61.3,16800.0
2014-09-16 12:30:00,61.32,61.41,61.3,61.33,15200.0,61.32,61.41,61.3,61.33,15200.0
2014-09-16 13:00:00,61.39,61.45,61.33,61.41,22600.0,61.39,61.45,61.33,61.41,22600.0
2014-09-16 13:30:00,61.43,61.46,61.28,61.3,42400.0,61.43,61.46,61.28,61.3,42400.0
2014-09-16 14:00:00,61.31,61.42,61.3,61.38,21800.0,61.31,61.42,61.3,61.38,21800.0
2014-09-16 14:30:00,61.39,61.44,61.31,61.33,33000.0,61.39,61.44,61.31,61.33,33000.0
2014-09-16 15:00:00,61.32,61.44,61.28,61.37,56600.0,61.32,61.44,61.28,61.37,56600.0
2014-09-16 15:30:00,61.36,61.43,61.32,61.35,76400.0,61.36,61.43,61.32,61.35,76400.0
2014-09-17 09:30:00,61.17,61.46,61.13,61.33,24600.0,61.17,61.46,61.13,61.33,24600.0
2014-09-17 10:00:00,61.33,61.38,61.21,61.27,22000.0,61.33,61.38,61.21,61.27,22000.0
2014-09-17 10:30:00,61.27,61.27,61.01,61.06,37600.0,61.27,61.27,61.01,61.06,37600.0
2014-09-17 11:00:00,61.05,61.05,60.88,60.94,28000.0,61.05,61.05,60.88,60.94,28000.0
2014-09-17 11:30:00,60.95,60.99,60.91,60.96,11400.0,60.95,60.99,60.91,60.96,11400.0
2014-09-17 12:00:00,60.94,60.99,60.79,60.81,40200.0,60.94,60.99,60.79,60.81,40200.0
2014-09-17 12:30:00,60.81,60.83,60.74,60.74,20600.0,60.81,60.83,60.74,60.74,20600.0
2014-09-17 13:00:00,60.74,60.74,60.56,60.56,19200.0,60.74,60.74,60.56,60.56,19200.0
2014-09-17 13:30:00,60.58,60.63,60.54,60.59,31600.0,60.58,60.63,60.54,60.59,31600.0
2014-09-17 14:00:00,60.59,60.72,60.4,60.62,138600.0,60.59,60.72,60.4,60.62,138600.0
2014-09-17 14:30:00,60.64,60.7,60.5,60.52,57200.0,60.64,60.7,60.5,60.52,57200.0
2014-09-17 15:00:00,60.52,60.58,60.48,60.56,72800.0,60.52,60.58,60.48,60.56,72800.0
2014-09-17 15:30:00,60.57,60.57,60.35,60.42,92000.0,60.57,60.57,60.35,60.42,92000.0
2014-09-18 09:30:00,60.63,60.63,60.03,60.05,44000.0,60.63,60.63,60.03,60.05,44000.0
2014-09-18 10:00:00,60.07,60.23,59.91,59.99,107800.0,60.07,60.23,59.91,59.99,107800.0
2014-09-18 10:30:00,59.97,60.09,59.93,59.99,50400.0,59.97,60.09,59.93,59.99,50400.0
2014-09-18 11:00:00,59.96,60.15,59.96,60.04,94200.0,59.96,60.15,59.96,60.04,94200.0
2014-09-18 11:30:00,60.04,60.13,59.98,59.99,42600.0,60.04,60.13,59.98,59.99,42600.0
2014-09-18 12:00:00,60.02,60.02,59.95,59.96,53200.0,60.02,60.02,59.95,59.96,53200.0
2014-09-18 12:30:00,59.96,59.98,59.88,59.88,51000.0,59.96,59.98,59.88,59.88,51000.0
2014-09-18 13:00:00,59.88,60.02,59.87,60.01,41600.0,59.88,60.02,59.87,60.01,41600.0
2014-09-18 13:30:00,59.99,60.01,59.84,59.88,37200.0,59.99,60.01,59.84,59.88,37200.0
2014-09-18 14:00:00,59.88,59.91,59.84,59.9,47800.0,59.88,59.91,59.84,59.9,47800.0
2014-09-18 14:30:00,59.9,60.02,59.88,59.99,60800.0,59.9,60.02,59.88,59.99,60800.0
2014-09-18 15:00:00,59.99,60.02,59.99,60.01,92400.0,59.99,60.02,59.99,60.01,92400.0
2014-09-18 15:30:00,60.01,60.02,59.85,59.9,247600.0,60.01,60.02,59.85,59.9,247600.0
2014-09-19 09:30:00,59.88,60.56,58.5,59.02,241200.0,59.88,60.56,58.5,59.02,241200.0
2014-09-19 10:00:00,59.02,59.52,59.02,59.5,214400.0,59.02,59.52,59.02,59.5,214400.0
2014-09-19 10:30:00,59.52,59.57,59.43,59.54,148400.0,59.52,59.57,59.43,59.54,148400.0
2014-09-19 11:00:00,59.54,59.54,59.42,59.43,89000.0,59.54,59.54,59.42,59.43,89000.0
2014-09-19 11:30:00,59.42,59.42,59.03,59.07,84800.0,59.42,59.42,59.03,59.07,84800.0
2014-09-19 12:00:00,59.08,59.13,58.68,58.7,90600.0,59.08,59.13,58.68,58.7,90600.0
2014-09-19 12:30:00,58.72,58.72,58.57,58.63,99200.0,58.72,58.72,58.57,58.63,99200.0
2014-09-19 13:00:00,58.63,58.91,58.63,58.7,98200.0,58.63,58.91,58.63,58.7,98200.0
2014-09-19 13:30:00,58.73,58.87,58.63,58.72,133800.0,58.73,58.87,58.63,58.72,133800.0
2014-09-19 14:00:00,58.74,58.82,58.66,58.67,104200.0,58.74,58.82,58.66,58.67,104200.0
2014-09-19 14:30:00,58.67,58.67,58.46,58.48,126600.0,58.67,58.67,58.46,58.48,126600.0
2014-09-19 15:00:00,58.49,58.52,58.37,58.4,163600.0,58.49,58.52,58.37,58.4,163600.0
2014-09-19 15:30:00,58.39,58.49,58.24,58.39,349800.0,58.39,58.49,58.24,58.39,349800.0
2014-09-22 09:30:00,58.27,58.27,57.46,57.51,138200.0,58.27,58.27,57.46,57.51,138200.0
2014-09-22 10:00:00,57.53,57.73,57.48,57.66,168800.0,57.53,57.73,57.48,57.66,168800.0
2014-09-22 10:30:00,57.65,57.65,57.51,57.57,146800.0,57.65,57.65,57.51,57.57,146800.0
2014-09-22 11:00:00,57.57,57.72,57.52,57.66,97400.0,57.57,57.72,57.52,57.66,97400.0
2014-09-22 11:30:00,57.67,57.7,57.55,57.58,125400.0,57.67,57.7,57.55,57.58,125400.0
2014-09-22 12:00:00,57.58,57.58,57.51,57.54,78200.0,57.58,57.58,57.51,57.54,78200.0
2014-09-22 12:30:00,57.54,57.55,57.51,57.51,58600.0,57.54,57.55,57.51,57.51,58600.0
2014-09-22 13:00:00,57.52,57.55,57.45,57.49,80200.0,57.52,57.55,57.45,57.49,80200.0
2014-09-22 13:30:00,57.49,57.51,57.44,57.48,78800.0,57.49,57.51,57.44,57.48,78800.0
2014-09-22 14:00:00,57.48,57.49,57.3,57.33,107400.0,57.48,57.49,57.3,57.33,107400.0
2014-09-22 14:30:00,57.34,57.37,57.31,57.34,108200.0,57.34,57.37,57.31,57.34,108200.0
2014-09-22 15:00:00,57.33,57.38,57.3,57.31,137200.0,57.33,57.38,57.3,57.31,137200.0
2014-09-22 15:30:00,57.32,57.41,57.26,57.35,243600.0,57.32,57.41,57.26,57.35,243600.0
2014-09-23 09:30:00,56.99,57.55,56.74,57.55,90600.0,56.99,57.55,56.74,57.55,90600.0
2014-09-23 10:00:00,57.58,57.88,57.57,57.65,84800.0,57.58,57.88,57.57,57.65,84800.0
2014-09-23 10:30:00,57.65,57.72,57.5,57.52,79600.0,57.65,57.72,57.5,57.52,79600.0
2014-09-23 11:00:00,57.57,57.73,57.55,57.71,89200.0,57.57,57.73,57.55,57.71,89200.0
2014-09-23 11:30:00,57.69,57.8,57.67,57.8,56800.0,57.69,57.8,57.67,57.8,56800.0
2014-09-23 12:00:00,57.78,57.8,57.45,57.46,48600.0,57.78,57.8,57.45,57.46,48600.0
2014-09-23 12:30:00,57.46,57.52,57.46,57.5,31800.0,57.46,57.52,57.46,57.5,31800.0
2014-09-23 13:00:00,57.5,57.5,57.41,57.45,143000.0,57.5,57.5,57.41,57.45,143000.0
2014-09-23 13:30:00,57.45,57.66,57.44,57.6,65200.0,57.45,57.66,57.44,57.6,65200.0
2014-09-23 14:00:00,57.6,57.73,57.58,57.7,70600.0,57.6,57.73,57.58,57.7,70600.0
2014-09-23 14:30:00,57.7,58.06,57.7,57.99,263800.0,57.7,58.06,57.7,57.99,263800.0
2014-09-23 15:00:00,57.99,58.05,57.95,58.02,201800.0,57.99,58.05,57.95,58.02,201800.0
2014-09-23 15:30:00,58.02,58.02,57.62,57.63,204000.0,58.02,58.02,57.62,57.63,204000.0
2014-09-24 09:30:00,57.77,58.08,57.77,57.92,43600.0,57.77,58.08,57.77,57.92,43600.0
2014-09-24 10:00:00,57.93,57.98,57.71,57.94,62000.0,57.93,57.98,57.71,57.94,62000.0
2014-09-24 10:30:00,57.95,58.12,57.93,58.03,46000.0,57.95,58.12,57.93,58.03,46000.0
2014-09-24 11:00:00,58.03,58.16,58.03,58.13,52200.0,58.03,58.16,58.03,58.13,52200.0
2014-09-24 11:30:00,58.13,58.36,58.13,58.36,75800.0,58.13,58.36,58.13,58.36,75800.0
2014-09-24 12:00:00,58.37,58.4,58.25,58.3,87200.0,58.37,58.4,58.25,58.3,87200.0
2014-09-24 12:30:00,58.3,58.33,58.27,58.29,39400.0,58.3,58.33,58.27,58.29,39400.0
2014-09-24 13:00:00,58.31,58.55,58.31,58.55,80800.0,58.31,58.55,58.31,58.55,80800.0
2014-09-24 13:30:00,58.56,58.83,58.55,58.81,56000.0,58.56,58.83,58.55,58.81,56000.0
2014-09-24 14:00:00,58.81,59.11,58.79,59.09,86200.0,58.81,59.11,58.79,59.09,86200.0
2014-09-24 14:30:00,59.09,59.37,59.09,59.36,119400.0,59.09,59.37,59.09,59.36,119400.0
2014-09-24 15:00:00,59.35,59.52,59.32,59.38,106000.0,59.35,59.52,59.32,59.38,106000.0
2014-09-24 15:30:00,59.4,59.44,59.22,59.35,260200.0,59.4,59.44,59.22,59.35,260200.0
2014-09-25 09:30:00,59.32,59.92,59.16,59.26,100800.0,59.32,59.92,59.16,59.26,100800.0
2014-09-25 10:00:00,59.18,59.34,59.1,59.18,140400.0,59.18,59.34,59.1,59.18,140400.0
2014-09-25 10:30:00,59.18,59.2,59.04,59.13,86600.0,59.18,59.2,59.04,59.13,86600.0
2014-09-25 11:00:00,59.13,59.35,59.09,59.27,68800.0,59.13,59.35,59.09,59.27,68800.0
2014-09-25 11:30:00,59.27,59.29,59.05,59.1,52400.0,59.27,59.29,59.05,59.1,52400.0
2014-09-25 12:00:00,59.08,59.15,59.01,59.01,47600.0,59.08,59.15,59.01,59.01,47600.0
2014-09-25 12:30:00,59.06,59.15,58.96,59.01,143800.0,59.06,59.15,58.96,59.01,143800.0
2014-09-25 13:00:00,59.01,59.05,58.88,59.04,51000.0,59.01,59.05,58.88,59.04,51000.0
2014-09-25 13:30:00,59.05,59.06,58.91,58.97,31400.0,59.05,59.06,58.91,58.97,31400.0
2014-09-25 14:00:00,58.93,58.96,58.81,58.85,52800.0,58.93,58.96,58.81,58.85,52800.0
2014-09-25 14:30:00,58.87,58.93,58.83,58.84,49600.0,58.87,58.93,58.83,58.84,49600.0
2014-09-25 15:00:00,58.85,58.88,58.83,58.85,55600.0,58.85,58.88,58.83,58.85,55600.0
2014-09-25 15:30:00,58.87,58.88,58.66,58.66,105000.0,58.87,58.88,58.66,58.66,105000.0
2014-09-26 09:30:00,58.66,59.1,58.52,58.93,94400.0,58.66,59.1,58.52,58.93,94400.0
2014-09-26 10:00:00,58.99,59.19,58.67,58.85,99600.0,58.99,59.19,58.67,58.85,99600.0
2014-09-26 10:30:00,58.85,59.0,58.79,59.0,48200.0,58.85,59.0,58.79,59.0,48200.0
2014-09-26 11:00:00,59.01,59.05,58.82,58.88,149600.0,59.01,59.05,58.82,58.88,149600.0
2014-09-26 11:30:00,58.87,59.07,58.86,59.0,60200.0,58.87,59.07,58.86,59.0,60200.0
2014-09-26 12:00:00,58.99,59.05,58.89,59.02,22800.0,58.99,59.05,58.89,59.02,22800.0
2014-09-26 12:30:00,59.01,59.05,58.87,58.94,26600.0,59.01,59.05,58.87,58.94,26600.0
2014-09-26 13:00:00,58.95,59.02,58.94,58.99,19800.0,58.95,59.02,58.94,58.99,19800.0
2014-09-26 13:30:00,58.99,59.0,58.9,58.98,21000.0,58.99,59.0,58.9,58.98,21000.0
2014-09-26 14:00:00,58.96,59.02,58.93,58.94,41400.0,58.96,59.02,58.93,58.94,41400.0
2014-09-26 14:30:00,58.94,59.08,58.92,59.05,52200.0,58.94,59.08,58.92,59.05,52200.0
2014-09-26 15:00:00,59.06,59.08,58.96,58.98,38400.0,59.06,59.08,58.96,58.98,38400.0
2014-09-26 15:30:00,58.98,59.0,58.83,58.88,73600.0,58.98,59.0,58.83,58.88,73600.0
2014-09-29 09:30:00,58.33,59.03,58.3,59.03,36200.0,58.33,59.03,58.3,59.03,36200.0
2014-09-29 10:00:00,59.03,59.41,58.99,59.29,50600.0,59.03,59.41,58.99,59.29,50600.0
2014-09-29 10:30:00,59.34,59.47,59.29,59.3,49600.0,59.34,59.47,59.29,59.3,49600.0
2014-09-29 11:00:00,59.3,59.49,59.29,59.49,40600.0,59.3,59.49,59.29,59.49,40600.0
2014-09-29 11:30:00,59.5,59.5,59.35,59.4,25600.0,59.5,59.5,59.35,59.4,25600.0
2014-09-29 12:00:00,59.4,59.45,59.31,59.32,30000.0,59.4,59.45,59.31,59.32,30000.0
2014-09-29 12:30:00,59.33,59.37,59.24,59.37,17200.0,59.33,59.37,59.24,59.37,17200.0
2014-09-29 13:00:00,59.37,59.45,59.32,59.44,34200.0,59.37,59.45,59.32,59.44,34200.0
2014-09-29 13:30:00,59.46,59.48,59.37,59.38,37400.0,59.46,59.48,59.37,59.38,37400.0
2014-09-29 14:00:00,59.37,59.4,59.24,59.35,36400.0,59.37,59.4,59.24,59.35,36400.0
2014-09-29 14:30:00,59.35,59.63,59.35,59.6,67200.0,59.35,59.63,59.35,59.6,67200.0
2014-09-29 15:00:00,59.6,59.82,59.55,59.81,61400.0,59.6,59.82,59.55,59.81,61400.0
2014-09-29 15:30:00,59.82,59.88,59.74,59.76,188200.0,59.82,59.88,59.74,59.76,188200.0
2014-09-30 09:30:00,59.76,59.76,59.28,59.69,62600.0,59.76,59.76,59.28,59.69,62600.0
2014-09-30 10:00:00,59.64,59.88,59.54,59.58,61200.0,59.64,59.88,59.54,59.58,61200.0
2014-09-30 10:30:00,59.62,59.83,59.48,59.5,162400.0,59.62,59.83,59.48,59.5,162400.0
2014-09-30 11:00:00,59.48,59.68,59.45,59.62,120000.0,59.48,59.68,59.45,59.62,120000.0
2014-09-30 11:30:00,59.64,59.68,59.55,59.57,48200.0,59.64,59.68,59.55,59.57,48200.0
2014-09-30 12:00:00,59.58,59.59,59.37,59.4,50600.0,59.58,59.59,59.37,59.4,50600.0
2014-09-30 12:30:00,59.41,59.45,59.31,59.33,40200.0,59.41,59.45,59.31,59.33,40200.0
2014-09-30 13:00:00,59.32,59.46,59.31,59.32,42000.0,59.32,59.46,59.31,59.32,42000.0
2014-09-30 13:30:00,59.34,59.36,59.17,59.17,64000.0,59.34,59.36,59.17,59.17,64000.0
2014-09-30 14:00:00,59.17,59.24,59.08,59.18,55000.0,59.17,59.24,59.08,59.18,55000.0
2014-09-30 14:30:00,59.2,59.21,59.06,59.16,57800.0,59.2,59.21,59.06,59.16,57800.0
2014-09-30 15:00:00,59.17,59.33,59.07,59.31,72000.0,59.17,59.33,59.07,59.31,72000.0
2014-09-30 15:30:00,59.32,59.33,58.9,58.92,177800.0,59.32,59.33,58.9,58.92,177800.0
2014-10-01 09:30:00,58.7,58.7,58.01,58.38,105800.0,58.7,58.7,58.01,58.38,105800.0
2014-10-01 10:00:00,58.31,58.82,58.31,58.79,104000.0,58.31,58.82,58.31,58.79,104000.0
2014-10-01 10:30:00,58.74,59.32,58.68,59.32,197800.0,58.74,59.32,58.68,59.32,197800.0
2014-10-01 11:00:00,59.33,59.85,59.29,59.77,122800.0,59.33,59.85,59.29,59.77,122800.0
2014-10-01 11:30:00,59.77,59.86,59.73,59.73,131200.0,59.77,59.86,59.73,59.73,131200.0
2014-10-01 12:00:00,59.73,59.78,59.56,59.73,74600.0,59.73,59.78,59.56,59.73,74600.0
2014-10-01 12:30:00,59.73,59.73,59.51,59.62,59400.0,59.73,59.73,59.51,59.62,59400.0
2014-10-01 13:00:00,59.59,59.63,59.45,59.63,59200.0,59.59,59.63,59.45,59.63,59200.0
2014-10-01 13:30:00,59.63,59.63,59.48,59.58,61600.0,59.63,59.63,59.48,59.58,61600.0
2014-10-01 14:00:00,59.58,60.33,59.58,60.32,129200.0,59.58,60.33,59.58,60.32,129200.0
2014-10-01 14:30:00,60.32,61.05,60.25,60.72,252200.0,60.32,61.05,60.25,60.72,252200.0
2014-10-01 15:00:00,60.74,60.86,60.6,60.65,489200.0,60.74,60.86,60.6,60.65,489200.0
2014-10-01 15:30:00,60.63,60.75,60.47,60.49,341200.0,60.63,60.75,60.47,60.49,341200.0
2014-10-02 09:30:00,60.31,60.82,60.18,60.55,70000.0,60.31,60.82,60.18,60.55,70000.0
2014-10-02 10:00:00,60.53,60.64,60.39,60.45,176000.0,60.53,60.64,60.39,60.45,176000.0
2014-10-02 10:30:00,60.4,60.72,60.27,60.54,110600.0,60.4,60.72,60.27,60.54,110600.0
2014-10-02 11:00:00,60.52,60.72,60.52,60.62,81600.0,60.52,60.72,60.52,60.62,81600.0
2014-10-02 11:30:00,60.62,60.62,60.24,60.31,51200.0,60.62,60.62,60.24,60.31,51200.0
2014-10-02 12:00:00,60.33,60.52,60.33,60.43,46800.0,60.33,60.52,60.33,60.43,46800.0
2014-10-02 12:30:00,60.45,60.64,60.43,60.6,70600.0,60.45,60.64,60.43,60.6,70600.0
2014-10-02 13:00:00,60.6,60.82,60.56,60.8,66800.0,60.6,60.82,60.56,60.8,66800.0
2014-10-02 13:30:00,60.76,60.8,60.58,60.63,46400.0,60.76,60.8,60.58,60.63,46400.0
2014-10-02 14:00:00,60.63,60.77,60.61,60.74,64600.0,60.63,60.77,60.61,60.74,64600.0
2014-10-02 14:30:00,60.76,60.85,60.66,60.83,61800.0,60.76,60.85,60.66,60.83,61800.0
2014-10-02 15:00:00,60.82,60.95,60.79,60.89,93200.0,60.82,60.95,60.79,60.89,93200.0
2014-10-02 15:30:00,60.88,60.88,60.66,60.78,158200.0,60.88,60.88,60.66,60.78,158200.0
2014-10-03 09:30:00,61.31,61.31,60.93,61.06,37000.0,61.31,61.31,60.93,61.06,37000.0
2014-10-03 10:00:00,61.02,61.26,61.01,61.12,37800.0,61.02,61.26,61.01,61.12,37800.0
2014-10-03 10:30:00,61.18,61.2,60.88,61.13,51800.0,61.18,61.2,60.88,61.13,51800.0
2014-10-03 11:00:00,61.12,61.31,61.02,61.1,46400.0,61.12,61.31,61.02,61.1,46400.0
2014-10-03 11:30:00,61.13,61.15,60.82,60.85,46600.0,61.13,61.15,60.82,60.85,46600.0
2014-10-03 12:00:00,60.84,60.97,60.81,60.91,38000.0,60.84,60.97,60.81,60.91,38000.0
2014-10-03 12:30:00,60.94,60.97,60.85,60.89,43000.0,60.94,60.97,60.85,60.89,43000.0
2014-10-03 13:00:00,60.88,60.95,60.86,60.88,40800.0,60.88,60.95,60.86,60.88,40800.0
2014-10-03 13:30:00,60.9,60.97,60.82,60.91,37400.0,60.9,60.97,60.82,60.91,37400.0
2014-10-03 14:00:00,60.91,60.98,60.91,60.98,38000.0,60.91,60.98,60.91,60.98,38000.0
2014-10-03 14:30:00,60.97,61.06,60.96,61.0,48800.0,60.97,61.06,60.96,61.0,48800.0
2014-10-03 15:00:00,60.99,61.15,60.61,60.61,126400.0,60.99,61.15,60.61,60.61,126400.0
2014-10-03 15:30:00,60.62,61.05,60.24,60.98,457800.0,60.62,61.05,60.24,60.98,457800.0
2014-10-06 09:30:00,61.15,61.58,61.15,61.49,56200.0,61.15,61.58,61.15,61.49,56200.0
2014-10-06 10:00:00,61.54,61.58,61.01,61.3,52400.0,61.54,61.58,61.01,61.3,52400.0
2014-10-06 10:30:00,61.3,61.66,61.27,61.38,56800.0,61.3,61.66,61.27,61.38,56800.0
2014-10-06 11:00:00,61.4,61.46,61.22,61.26,38000.0,61.4,61.46,61.22,61.26,38000.0
2014-10-06 11:30:00,61.24,61.37,61.12,61.22,35200.0,61.24,61.37,61.12,61.22,35200.0
2014-10-06 12:00:00,61.24,61.29,61.05,61.05,43400.0,61.24,61.29,61.05,61.05,43400.0
2014-10-06 12:30:00,61.07,61.11,60.9,60.93,43800.0,61.07,61.11,60.9,60.93,43800.0
2014-10-06 13:00:00,60.92,61.0,60.85,60.94,53400.0,60.92,61.0,60.85,60.94,53400.0
2014-10-06 13:30:00,60.95,61.16,60.87,61.08,38000.0,60.95,61.16,60.87,61.08,38000.0
2014-10-06 14:00:00,61.07,61.24,61.02,61.16,38600.0,61.07,61.24,61.02,61.16,38600.0
2014-10-06 14:30:00,61.19,61.22,61.11,61.14,47200.0,61.19,61.22,61.11,61.14,47200.0
2014-10-06 15:00:00,61.13,61.15,61.02,61.1,48000.0,61.13,61.15,61.02,61.1,48000.0
2014-10-06 15:30:00,61.07,61.1,60.98,61.0,119000.0,61.07,61.1,60.98,61.0,119000.0
2014-10-07 09:30:00,60.91,61.02,60.67,60.83,62800.0,60.91,61.02,60.67,60.83,62800.0
2014-10-07 10:00:00,60.85,60.88,60.56,60.7,22400.0,60.85,60.88,60.56,60.7,22400.0
2014-10-07 10:30:00,60.71,60.88,60.71,60.75,54200.0,60.71,60.88,60.71,60.75,54200.0
2014-10-07 11:00:00,60.75,60.93,60.73,60.84,116600.0,60.75,60.93,60.73,60.84,116600.0
2014-10-07 11:30:00,60.83,61.09,60.81,61.05,22400.0,60.83,61.09,60.81,61.05,22400.0
2014-10-07 12:00:00,61.08,61.34,61.08,61.31,20400.0,61.08,61.34,61.08,61.31,20400.0
2014-10-07 12:30:00,61.31,61.35,61.23,61.27,16000.0,61.31,61.35,61.23,61.27,16000.0
2014-10-07 13:00:00,61.27,61.27,61.15,61.19,26200.0,61.27,61.27,61.15,61.19,26200.0
2014-10-07 13:30:00,61.18,61.18,61.0,61.1,20400.0,61.18,61.18,61.0,61.1,20400.0
2014-10-07 14:00:00,61.1,61.16,60.97,61.01,75800.0,61.1,61.16,60.97,61.01,75800.0
2014-10-07 14:30:00,61.03,61.05,60.92,61.02,49800.0,61.03,61.05,60.92,61.02,49800.0
2014-10-07 15:00:00,61.01,61.01,60.8,60.83,48000.0,61.01,61.01,60.8,60.83,48000.0
2014-10-07 15:30:00,60.85,60.86,60.68,60.75,163000.0,60.85,60.86,60.68,60.75,163000.0
2014-10-08 09:30:00,60.7,61.13,60.22,60.8,38600.0,60.7,61.13,60.22,60.8,38600.0
2014-10-08 10:00:00,60.9,61.34,60.86,61.3,43400.0,60.9,61.34,60.86,61.3,43400.0
2014-10-08 10:30:00,61.27,61.34,60.89,60.9,26000.0,61.27,61.34,60.89,60.9,26000.0
2014-10-08 11:00:00,60.88,60.97,60.68,60.95,52200.0,60.88,60.97,60.68,60.95,52200.0
2014-10-08 11:30:00,61.01,61.03,60.82,60.94,15000.0,61.01,61.03,60.82,60.94,15000.0
2014-10-08 12:00:00,60.96,60.96,60.77,60.77,30000.0,60.96,60.96,60.77,60.77,30000.0
2014-10-08 12:30:00,60.76,60.83,60.6,60.63,23200.0,60.76,60.83,60.6,60.63,23200.0
2014-10-08 13:00:00,60.66,60.67,60.54,60.57,26800.0,60.66,60.67,60.54,60.57,26800.0
2014-10-08 13:30:00,60.55,60.76,60.55,60.76,29400.0,60.55,60.76,60.55,60.76,29400.0
2014-10-08 14:00:00,60.77,61.14,60.77,61.06,37200.0,60.77,61.14,60.77,61.06,37200.0
2014-10-08 14:30:00,61.08,61.23,61.08,61.19,45600.0,61.08,61.23,61.08,61.19,45600.0
2014-10-08 15:00:00,61.22,61.38,61.19,61.35,46200.0,61.22,61.38,61.19,61.35,46200.0
2014-10-08 15:30:00,61.32,61.6,61.25,61.51,149000.0,61.32,61.6,61.25,61.51,149000.0
2014-10-09 09:30:00,61.35,61.38,60.8,60.92,26200.0,61.35,61.38,60.8,60.92,26200.0
2014-10-09 10:00:00,60.92,61.52,60.92,61.52,47400.0,60.92,61.52,60.92,61.52,47400.0
2014-10-09 10:30:00,61.4,61.4,61.1,61.35,192000.0,61.4,61.4,61.1,61.35,192000.0
2014-10-09 11:00:00,61.35,61.58,61.27,61.27,53800.0,61.35,61.58,61.27,61.27,53800.0
2014-10-09 11:30:00,61.26,61.26,60.63,60.72,30600.0,61.26,61.26,60.63,60.72,30600.0
2014-10-09 12:00:00,60.71,60.72,60.41,60.47,21600.0,60.71,60.72,60.41,60.47,21600.0
2014-10-09 12:30:00,60.38,60.49,60.24,60.35,47200.0,60.38,60.49,60.24,60.35,47200.0
2014-10-09 13:00:00,60.33,60.7,60.3,60.54,62400.0,60.33,60.7,60.3,60.54,62400.0
2014-10-09 13:30:00,60.56,60.9,60.49,60.87,241600.0,60.56,60.9,60.49,60.87,241600.0
2014-10-09 14:00:00,60.82,60.96,60.51,60.51,51200.0,60.82,60.96,60.51,60.51,51200.0
2014-10-09 14:30:00,60.52,60.69,60.48,60.56,30000.0,60.52,60.69,60.48,60.56,30000.0
2014-10-09 15:00:00,60.55,60.63,60.47,60.6,52400.0,60.55,60.63,60.47,60.6,52400.0
2014-10-09 15:30:00,60.6,60.63,60.42,60.43,163600.0,60.6,60.63,60.42,60.43,163600.0
2014-10-10 09:30:00,60.47,61.09,60.0,60.96,29000.0,60.47,61.09,60.0,60.96,29000.0
2014-10-10 10:00:00,61.0,61.01,60.56,60.66,40200.0,61.0,61.01,60.56,60.66,40200.0
2014-10-10 10:30:00,60.65,60.71,60.4,60.4,35400.0,60.65,60.71,60.4,60.4,35400.0
2014-10-10 11:00:00,60.42,60.62,60.31,60.62,32200.0,60.42,60.62,60.31,60.62,32200.0
2014-10-10 11:30:00,60.63,60.63,60.42,60.49,40200.0,60.63,60.63,60.42,60.49,40200.0
2014-10-10 12:00:00,60.56,60.77,60.49,60.72,23000.0,60.56,60.77,60.49,60.72,23000.0
2014-10-10 12:30:00,60.71,60.8,60.47,60.55,22800.0,60.71,60.8,60.47,60.55,22800.0
2014-10-10 13:00:00,60.49,60.57,60.35,60.43,129000.0,60.49,60.57,60.35,60.43,129000.0
2014-10-10 13:30:00,60.37,60.6,60.35,60.39,24400.0,60.37,60.6,60.35,60.39,24400.0
2014-10-10 14:00:00,60.42,60.63,60.35,60.56,351200.0,60.42,60.63,60.35,60.56,351200.0
2014-10-10 14:30:00,60.54,60.62,60.3,60.37,27600.0,60.54,60.62,60.3,60.37,27600.0
2014-10-10 15:00:00,60.35,60.39,60.16,60.23,50400.0,60.35,60.39,60.16,60.23,50400.0
2014-10-10 15:30:00,60.23,60.23,59.98,59.99,189200.0,60.23,60.23,59.98,59.99,189200.0
2014-10-13 09:30:00,60.1,60.36,59.57,59.78,34800.0,60.1,60.36,59.57,59.78,34800.0
2014-10-13 10:00:00,59.73,59.91,59.49,59.54,65000.0,59.73,59.91,59.49,59.54,65000.0
2014-10-13 10:30:00,59.53,59.75,59.49,59.65,45600.0,59.53,59.75,59.49,59.65,45600.0
2014-10-13 11:00:00,59.62,59.88,59.6,59.66,49800.0,59.62,59.88,59.6,59.66,49800.0
2014-10-13 11:30:00,59.7,59.91,59.63,59.87,25600.0,59.7,59.91,59.63,59.87,25600.0
2014-10-13 12:00:00,59.89,60.15,59.84,60.15,28400.0,59.89,60.15,59.84,60.15,28400.0
2014-10-13 12:30:00,60.15,60.17,59.97,60.0,52800.0,60.15,60.17,59.97,60.0,52800.0
2014-10-13 13:00:00,59.99,60.06,59.78,59.92,27400.0,59.99,60.06,59.78,59.92,27400.0
2014-10-13 13:30:00,59.91,60.02,59.88,59.92,33200.0,59.91,60.02,59.88,59.92,33200.0
2014-10-13 14:00:00,59.92,60.04,59.84,60.02,42600.0,59.92,60.04,59.84,60.02,42600.0
2014-10-13 14:30:00,60.0,60.01,59.86,59.88,25200.0,60.0,60.01,59.86,59.88,25200.0
2014-10-13 15:00:00,59.9,59.91,59.73,59.77,200000.0,59.9,59.91,59.73,59.77,200000.0
2014-10-13 15:30:00,59.75,59.75,59.16,59.23,110600.0,59.75,59.75,59.16,59.23,110600.0
2014-10-14 09:30:00,59.38,59.6,58.69,59.19,26200.0,59.38,59.6,58.69,59.19,26200.0
2014-10-14 10:00:00,59.19,59.35,59.06,59.13,52000.0,59.19,59.35,59.06,59.13,52000.0
2014-10-14 10:30:00,59.11,59.35,59.02,59.19,46800.0,59.11,59.35,59.02,59.19,46800.0
2014-10-14 11:00:00,59.24,59.43,59.16,59.36,37800.0,59.24,59.43,59.16,59.36,37800.0
2014-10-14 11:30:00,59.36,59.59,59.31,59.52,51200.0,59.36,59.59,59.31,59.52,51200.0
2014-10-14 12:00:00,59.47,59.7,59.47,59.54,13800.0,59.47,59.7,59.47,59.54,13800.0
2014-10-14 12:30:00,59.51,59.59,59.38,59.45,21400.0,59.51,59.59,59.38,59.45,21400.0
2014-10-14 13:00:00,59.48,59.52,59.22,59.23,17600.0,59.48,59.52,59.22,59.23,17600.0
2014-10-14 13:30:00,59.24,59.4,59.11,59.4,24800.0,59.24,59.4,59.11,59.4,24800.0
2014-10-14 14:00:00,59.43,59.44,59.26,59.31,14200.0,59.43,59.44,59.26,59.31,14200.0
2014-10-14 14:30:00,59.33,59.5,59.27,59.3,23400.0,59.33,59.5,59.27,59.3,23400.0
2014-10-14 15:00:00,59.36,59.4,58.93,59.01,75000.0,59.36,59.4,58.93,59.01,75000.0
2014-10-14 15:30:00,58.99,59.06,58.85,58.9,78200.0,58.99,59.06,58.85,58.9,78200.0
2014-10-15 09:30:00,58.17,58.39,57.57,58.1,36200.0,58.17,58.39,57.57,58.1,36200.0
2014-10-15 10:00:00,58.1,58.71,58.1,58.33,67600.0,58.1,58.71,58.1,58.33,67600.0
2014-10-15 10:30:00,58.31,58.51,58.16,58.32,44400.0,58.31,58.51,58.16,58.32,44400.0
2014-10-15 11:00:00,58.31,58.65,58.13,58.4,63200.0,58.31,58.65,58.13,58.4,63200.0
2014-10-15 11:30:00,58.41,58.49,57.97,58.1,42800.0,58.41,58.49,57.97,58.1,42800.0
2014-10-15 12:00:00,58.08,58.19,57.98,58.13,29200.0,58.08,58.19,57.98,58.13,29200.0
2014-10-15 12:30:00,58.09,58.34,58.06,58.13,38200.0,58.09,58.34,58.06,58.13,38200.0
2014-10-15 13:00:00,58.12,58.26,57.56,57.67,30600.0,58.12,58.26,57.56,57.67,30600.0
2014-10-15 13:30:00,57.69,58.1,57.68,57.95,40600.0,57.69,58.1,57.68,57.95,40600.0
2014-10-15 14:00:00,57.93,58.22,57.77,58.16,56200.0,57.93,58.22,57.77,58.16,56200.0
2014-10-15 14:30:00,58.23,58.52,58.21,58.47,43600.0,58.23,58.52,58.21,58.47,43600.0
2014-10-15 15:00:00,58.43,58.83,58.43,58.83,58600.0,58.43,58.83,58.43,58.83,58600.0
2014-10-15 15:30:00,58.81,59.24,58.8,58.84,107200.0,58.81,59.24,58.8,58.84,107200.0
2014-10-16 09:30:00,57.99,58.9,57.92,58.53,113800.0,57.99,58.9,57.92,58.53,113800.0
2014-10-16 10:00:00,58.7,58.89,58.31,58.41,55600.0,58.7,58.89,58.31,58.41,55600.0
2014-10-16 10:30:00,58.43,58.68,58.21,58.53,32000.0,58.43,58.68,58.21,58.53,32000.0
2014-10-16 11:00:00,58.51,58.63,58.39,58.52,39400.0,58.51,58.63,58.39,58.52,39400.0
2014-10-16 11:30:00,58.54,58.58,58.32,58.41,54000.0,58.54,58.58,58.32,58.41,54000.0
2014-10-16 12:00:00,58.38,58.77,58.27,58.71,44200.0,58.38,58.77,58.27,58.71,44200.0
2014-10-16 12:30:00,58.76,58.9,58.67,58.9,22400.0,58.76,58.9,58.67,58.9,22400.0
2014-10-16 13:00:00,58.98,59.29,58.94,59.22,27800.0,58.98,59.29,58.94,59.22,27800.0
2014-10-16 13:30:00,59.18,59.3,58.85,58.85,34600.0,59.18,59.3,58.85,58.85,34600.0
2014-10-16 14:00:00,58.9,59.13,58.87,58.94,48200.0,58.9,59.13,58.87,58.94,48200.0
2014-10-16 14:30:00,58.94,59.08,58.86,58.88,68400.0,58.94,59.08,58.86,58.88,68400.0
2014-10-16 15:00:00,58.88,59.13,58.8,59.05,76800.0,58.88,59.13,58.8,59.05,76800.0
2014-10-16 15:30:00,59.02,59.23,58.96,59.12,198000.0,59.02,59.23,58.96,59.12,198000.0
2014-10-17 09:30:00,59.5,59.84,59.05,59.5,34000.0,59.5,59.84,59.05,59.5,34000.0
2014-10-17 10:00:00,59.47,59.75,59.38,59.72,29600.0,59.47,59.75,59.38,59.72,29600.0
2014-10-17 10:30:00,59.72,59.72,59.39,59.47,36200.0,59.72,59.72,59.39,59.47,36200.0
2014-10-17 11:00:00,59.49,59.91,59.48,59.86,55200.0,59.49,59.91,59.48,59.86,55200.0
2014-10-17 11:30:00,59.84,59.99,59.83,59.88,87000.0,59.84,59.99,59.83,59.88,87000.0
2014-10-17 12:00:00,59.87,59.95,59.63,59.84,27400.0,59.87,59.95,59.63,59.84,27400.0
2014-10-17 12:30:00,59.8,59.94,59.77,59.88,20400.0,59.8,59.94,59.77,59.88,20400.0
2014-10-17 13:00:00,59.9,59.99,59.81,59.94,30000.0,59.9,59.99,59.81,59.94,30000.0
2014-10-17 13:30:00,59.9,59.95,59.7,59.76,42000.0,59.9,59.95,59.7,59.76,42000.0
2014-10-17 14:00:00,59.74,59.75,59.52,59.61,19000.0,59.74,59.75,59.52,59.61,19000.0
2014-10-17 14:30:00,59.64,59.83,59.6,59.77,23800.0,59.64,59.83,59.6,59.77,23800.0
2014-10-17 15:00:00,59.8,59.95,59.63,59.86,65800.0,59.8,59.95,59.63,59.86,65800.0
2014-10-17 15:30:00,59.85,59.9,59.64,59.69,103200.0,59.85,59.9,59.64,59.69,103200.0
2014-10-20 09:30:00,59.43,59.85,59.1,59.74,28400.0,59.43,59.85,59.1,59.74,28400.0
2014-10-20 10:00:00,59.76,59.77,59.37,59.57,34400.0,59.76,59.77,59.37,59.57,34400.0
2014-10-20 10:30:00,59.59,59.79,59.48,59.79,146400.0,59.59,59.79,59.48,59.79,146400.0
2014-10-20 11:00:00,59.77,59.89,59.7,59.74,26800.0,59.77,59.89,59.7,59.74,26800.0
2014-10-20 11:30:00,59.74,59.8,59.72,59.77,11400.0,59.74,59.8,59.72,59.77,11400.0
2014-10-20 12:00:00,59.74,59.85,59.74,59.77,26000.0,59.74,59.85,59.74,59.77,26000.0
2014-10-20 12:30:00,59.74,59.83,59.65,59.8,55800.0,59.74,59.83,59.65,59.8,55800.0
2014-10-20 13:00:00,59.82,59.88,59.76,59.88,21400.0,59.82,59.88,59.76,59.88,21400.0
2014-10-20 13:30:00,59.91,60.08,59.88,60.04,38600.0,59.91,60.08,59.88,60.04,38600.0
2014-10-20 14:00:00,60.03,60.2,60.01,60.13,38800.0,60.03,60.2,60.01,60.13,38800.0
2014-10-20 14:30:00,60.12,60.18,60.07,60.13,46600.0,60.12,60.18,60.07,60.13,46600.0
2014-10-20 15:00:00,60.16,60.21,60.07,60.13,44400.0,60.16,60.21,60.07,60.13,44400.0
2014-10-20 15:30:00,60.15,60.3,60.11,60.29,125400.0,60.15,60.3,60.11,60.29,125400.0
2014-10-21 09:30:00,60.7,61.22,60.28,61.22,36000.0,60.7,61.22,60.28,61.22,36000.0
2014-10-21 10:00:00,61.22,61.44,61.14,61.18,47600.0,61.22,61.44,61.14,61.18,47600.0
2014-10-21 10:30:00,61.18,61.33,61.13,61.2,16800.0,61.18,61.33,61.13,61.2,16800.0
2014-10-21 11:00:00,61.26,61.54,61.26,61.54,49000.0,61.26,61.54,61.26,61.54,49000.0
2014-10-21 11:30:00,61.54,61.73,61.45,61.45,103200.0,61.54,61.73,61.45,61.45,103200.0
2014-10-21 12:00:00,61.46,61.51,61.43,61.49,44400.0,61.46,61.51,61.43,61.49,44400.0
2014-10-21 12:30:00,61.47,61.47,61.31,61.4,25600.0,61.47,61.47,61.31,61.4,25600.0
2014-10-21 13:00:00,61.38,61.44,61.32,61.44,10200.0,61.38,61.44,61.32,61.44,10200.0
2014-10-21 13:30:00,61.45,61.49,61.33,61.4,55400.0,61.45,61.49,61.33,61.4,55400.0
2014-10-21 14:00:00,61.4,61.56,61.4,61.56,11200.0,61.4,61.56,61.4,61.56,11200.0
2014-10-21 14:30:00,61.55,61.88,61.55,61.84,31200.0,61.55,61.88,61.55,61.84,31200.0
2014-10-21 15:00:00,61.85,62.21,61.82,62.21,77000.0,61.85,62.21,61.82,62.21,77000.0
2014-10-21 15:30:00,62.21,62.24,62.01,62.2,147200.0,62.21,62.24,62.01,62.2,147200.0
2014-10-22 09:30:00,62.36,62.36,61.77,62.15,30200.0,62.36,62.36,61.77,62.15,30200.0
2014-10-22 10:00:00,62.06,62.09,61.65,61.97,30800.0,62.06,62.09,61.65,61.97,30800.0
2014-10-22 10:30:00,61.98,62.15,61.76,61.91,45600.0,61.98,62.15,61.76,61.91,45600.0
2014-10-22 11:00:00,61.88,62.29,61.88,62.24,36000.0,61.88,62.29,61.88,62.24,36000.0
2014-10-22 11:30:00,62.21,62.69,62.21,62.49,85000.0,62.21,62.69,62.21,62.49,85000.0
2014-10-22 12:00:00,62.52,62.66,62.49,62.58,59400.0,62.52,62.66,62.49,62.58,59400.0
2014-10-22 12:30:00,62.56,62.67,62.47,62.58,63400.0,62.56,62.67,62.47,62.58,63400.0
2014-10-22 13:00:00,62.63,62.67,62.46,62.49,38000.0,62.63,62.67,62.46,62.49,38000.0
2014-10-22 13:30:00,62.49,62.61,62.45,62.54,68800.0,62.49,62.61,62.45,62.54,68800.0
2014-10-22 14:00:00,62.54,62.63,62.4,62.48,73800.0,62.54,62.63,62.4,62.48,73800.0
2014-10-22 14:30:00,62.47,62.49,62.32,62.46,53600.0,62.47,62.49,62.32,62.46,53600.0
2014-10-22 15:00:00,62.46,62.63,62.4,62.52,93200.0,62.46,62.63,62.4,62.52,93200.0
2014-10-22 15:30:00,62.52,62.59,62.33,62.38,204000.0,62.52,62.59,62.33,62.38,204000.0
2014-10-23 09:30:00,62.94,63.21,61.96,63.04,28000.0,62.94,63.21,61.96,63.04,28000.0
2014-10-23 10:00:00,63.04,63.08,62.61,62.61,53000.0,63.04,63.08,62.61,62.61,53000.0
2014-10-23 10:30:00,62.59,62.93,62.42,62.75,92000.0,62.59,62.93,62.42,62.75,92000.0
2014-10-23 11:00:00,62.74,63.18,62.72,62.99,33600.0,62.74,63.18,62.72,62.99,33600.0
2014-10-23 11:30:00,63.02,63.14,62.77,62.81,59200.0,63.02,63.14,62.77,62.81,59200.0
2014-10-23 12:00:00,62.8,62.86,62.5,62.73,68800.0,62.8,62.86,62.5,62.73,68800.0
2014-10-23 12:30:00,62.78,62.78,62.49,62.51,48800.0,62.78,62.78,62.49,62.51,48800.0
2014-10-23 13:00:00,62.51,62.76,62.51,62.7,80600.0,62.51,62.76,62.51,62.7,80600.0
2014-10-23 13:30:00,62.72,62.76,62.56,62.63,34600.0,62.72,62.76,62.56,62.63,34600.0
2014-10-23 14:00:00,62.59,62.85,62.52,62.72,62400.0,62.59,62.85,62.52,62.72,62400.0
2014-10-23 14:30:00,62.74,63.13,62.66,63.02,62000.0,62.74,63.13,62.66,63.02,62000.0
2014-10-23 15:00:00,63.01,63.05,62.7,63.02,100600.0,63.01,63.05,62.7,63.02,100600.0
2014-10-23 15:30:00,63.02,63.21,62.93,63.21,240000.0,63.02,63.21,62.93,63.21,240000.0
2014-10-24 09:30:00,65.91,70.21,65.03,67.0,702000.0,65.91,70.21,65.03,67.0,702000.0
2014-10-24 10:00:00,67.0,68.2,66.74,68.13,257600.0,67.0,68.2,66.74,68.13,257600.0
2014-10-24 10:30:00,68.11,69.5,68.0,68.75,284200.0,68.11,69.5,68.0,68.75,284200.0
2014-10-24 11:00:00,68.76,69.04,68.13,68.58,217000.0,68.76,69.04,68.13,68.58,217000.0
2014-10-24 11:30:00,68.55,68.78,68.29,68.49,119400.0,68.55,68.78,68.29,68.49,119400.0
2014-10-24 12:00:00,68.52,68.86,68.12,68.58,132800.0,68.52,68.86,68.12,68.58,132800.0
2014-10-24 12:30:00,68.58,68.75,68.04,68.45,128000.0,68.58,68.75,68.04,68.45,128000.0
2014-10-24 13:00:00,68.52,68.52,67.92,67.94,98000.0,68.52,68.52,67.92,67.94,98000.0
2014-10-24 13:30:00,67.94,67.97,67.05,67.25,179600.0,67.94,67.97,67.05,67.25,179600.0
2014-10-24 14:00:00,67.22,67.83,66.88,67.66,232200.0,67.22,67.83,66.88,67.66,232200.0
2014-10-24 14:30:00,67.61,67.64,67.13,67.44,158200.0,67.61,67.64,67.13,67.44,158200.0
2014-10-24 15:00:00,67.45,67.81,67.13,67.33,229000.0,67.45,67.81,67.13,67.33,229000.0
2014-10-24 15:30:00,67.33,67.8,67.28,67.58,421000.0,67.33,67.8,67.28,67.58,421000.0
2014-10-27 09:30:00,67.67,69.06,67.67,68.54,100200.0,67.67,69.06,67.67,68.54,100200.0
2014-10-27 10:00:00,68.62,68.85,68.49,68.69,74600.0,68.62,68.85,68.49,68.69,74600.0
2014-10-27 10:30:00,68.67,69.0,68.64,68.96,140600.0,68.67,69.0,68.64,68.96,140600.0
2014-10-27 11:00:00,68.97,69.14,68.86,68.95,57600.0,68.97,69.14,68.86,68.95,57600.0
2014-10-27 11:30:00,68.96,68.96,68.58,68.69,43000.0,68.96,68.96,68.58,68.69,43000.0
2014-10-27 12:00:00,68.73,69.24,68.72,69.23,47200.0,68.73,69.24,68.72,69.23,47200.0
2014-10-27 12:30:00,69.17,69.25,69.01,69.08,29600.0,69.17,69.25,69.01,69.08,29600.0
2014-10-27 13:00:00,69.04,69.14,68.83,68.96,49800.0,69.04,69.14,68.83,68.96,49800.0
2014-10-27 13:30:00,68.98,69.02,68.85,68.92,31600.0,68.98,69.02,68.85,68.92,31600.0
2014-10-27 14:00:00,68.92,69.23,68.83,69.12,52400.0,68.92,69.23,68.83,69.12,52400.0
2014-10-27 14:30:00,69.12,69.36,68.95,68.95,120200.0,69.12,69.36,68.95,68.95,120200.0
2014-10-27 15:00:00,69.02,69.34,69.0,69.29,90400.0,69.02,69.34,69.0,69.29,90400.0
2014-10-27 15:30:00,69.26,69.5,69.23,69.39,155000.0,69.26,69.5,69.23,69.39,155000.0
2014-10-28 09:30:00,69.83,70.95,69.14,70.82,142200.0,69.83,70.95,69.14,70.82,142200.0
2014-10-28 10:00:00,70.8,70.94,70.56,70.94,89400.0,70.8,70.94,70.56,70.94,89400.0
2014-10-28 10:30:00,70.95,71.14,70.8,71.04,93000.0,70.95,71.14,70.8,71.04,93000.0
2014-10-28 11:00:00,71.06,71.35,71.03,71.2,102200.0,71.06,71.35,71.03,71.2,102200.0
2014-10-28 11:30:00,71.21,71.22,70.75,70.8,71400.0,71.21,71.22,70.75,70.8,71400.0
2014-10-28 12:00:00,70.8,70.95,70.77,70.86,45600.0,70.8,70.95,70.77,70.86,45600.0
2014-10-28 12:30:00,70.84,70.84,70.67,70.81,20600.0,70.84,70.84,70.67,70.81,20600.0
2014-10-28 13:00:00,70.79,70.96,70.78,70.91,24600.0,70.79,70.96,70.78,70.91,24600.0
2014-10-28 13:30:00,70.91,71.04,70.91,70.95,35200.0,70.91,71.04,70.91,70.95,35200.0
2014-10-28 14:00:00,70.96,71.03,70.77,70.79,62800.0,70.96,71.03,70.77,70.79,62800.0
2014-10-28 14:30:00,70.8,71.04,70.8,71.0,55200.0,70.8,71.04,70.8,71.0,55200.0
2014-10-28 15:00:00,71.0,71.39,71.0,71.36,64200.0,71.0,71.39,71.0,71.36,64200.0
2014-10-28 15:30:00,71.37,71.57,71.22,71.31,208400.0,71.37,71.57,71.22,71.31,208400.0
2014-10-29 09:30:00,71.08,71.84,71.02,71.36,63000.0,71.08,71.84,71.02,71.36,63000.0
2014-10-29 10:00:00,71.38,71.57,71.14,71.21,52400.0,71.38,71.57,71.14,71.21,52400.0
2014-10-29 10:30:00,71.18,71.19,70.48,70.53,69000.0,71.18,71.19,70.48,70.53,69000.0
2014-10-29 11:00:00,70.57,71.18,70.57,71.03,42600.0,70.57,71.18,70.57,71.03,42600.0
2014-10-29 11:30:00,71.01,71.01,70.47,70.49,50000.0,71.01,71.01,70.47,70.49,50000.0
2014-10-29 12:00:00,70.51,70.82,70.5,70.51,80000.0,70.51,70.82,70.5,70.51,80000.0
2014-10-29 12:30:00,70.54,70.54,70.45,70.45,76200.0,70.54,70.54,70.45,70.45,76200.0
2014-10-29 13:00:00,70.44,70.6,70.42,70.49,49000.0,70.44,70.6,70.42,70.49,49000.0
2014-10-29 13:30:00,70.47,70.51,70.31,70.47,53800.0,70.47,70.51,70.31,70.47,53800.0
2014-10-29 14:00:00,70.42,70.82,70.39,70.72,57800.0,70.42,70.82,70.39,70.72,57800.0
2014-10-29 14:30:00,70.78,70.93,70.57,70.91,64000.0,70.78,70.93,70.57,70.91,64000.0
2014-10-29 15:00:00,70.87,70.92,70.63,70.88,66000.0,70.87,70.92,70.63,70.88,66000.0
2014-10-29 15:30:00,70.89,71.05,70.86,70.99,116400.0,70.89,71.05,70.86,70.99,116400.0
2014-10-30 09:30:00,70.58,71.22,69.83,70.81,20400.0,70.58,71.22,69.83,70.81,20400.0
2014-10-30 10:00:00,70.62,71.08,70.62,70.91,26600.0,70.62,71.08,70.62,70.91,26600.0
2014-10-30 10:30:00,70.91,70.99,70.61,70.67,34400.0,70.91,70.99,70.61,70.67,34400.0
2014-10-30 11:00:00,70.68,71.05,70.67,71.0,56000.0,70.68,71.05,70.67,71.0,56000.0
2014-10-30 11:30:00,71.01,71.42,70.96,71.41,50800.0,71.01,71.42,70.96,71.41,50800.0
2014-10-30 12:00:00,71.49,71.56,71.34,71.46,28200.0,71.49,71.56,71.34,71.46,28200.0
2014-10-30 12:30:00,71.48,71.48,71.33,71.44,26000.0,71.48,71.48,71.33,71.44,26000.0
2014-10-30 13:00:00,71.44,71.5,71.36,71.38,24600.0,71.44,71.5,71.36,71.38,24600.0
2014-10-30 13:30:00,71.36,71.39,71.25,71.3,19400.0,71.36,71.39,71.25,71.3,19400.0
2014-10-30 14:00:00,71.34,71.42,71.31,71.36,17400.0,71.34,71.42,71.31,71.36,17400.0
2014-10-30 14:30:00,71.36,71.44,71.01,71.07,33200.0,71.36,71.44,71.01,71.07,33200.0
2014-10-30 15:00:00,71.11,71.3,71.08,71.11,33400.0,71.11,71.3,71.08,71.11,33400.0
2014-10-30 15:30:00,71.14,71.44,71.08,71.43,70000.0,71.14,71.44,71.08,71.43,70000.0
2014-10-31 09:30:00,72.3,72.3,71.45,71.71,48400.0,72.3,72.3,71.45,71.71,48400.0
2014-10-31 10:00:00,71.78,71.87,71.64,71.75,34200.0,71.78,71.87,71.64,71.75,34200.0
2014-10-31 10:30:00,71.74,71.8,71.53,71.55,34600.0,71.74,71.8,71.53,71.55,34600.0
2014-10-31 11:00:00,71.52,71.61,71.37,71.42,23400.0,71.52,71.61,71.37,71.42,23400.0
2014-10-31 11:30:00,71.42,71.45,70.99,71.1,40200.0,71.42,71.45,70.99,71.1,40200.0
2014-10-31 12:00:00,71.1,71.1,70.83,70.91,39400.0,71.1,71.1,70.83,70.91,39400.0
2014-10-31 12:30:00,70.91,71.21,70.77,71.21,70400.0,70.91,71.21,70.77,71.21,70400.0
2014-10-31 13:00:00,71.22,71.36,71.22,71.29,24800.0,71.22,71.36,71.22,71.29,24800.0
2014-10-31 13:30:00,71.29,71.33,71.16,71.16,26600.0,71.29,71.33,71.16,71.16,26600.0
2014-10-31 14:00:00,71.16,71.17,70.99,70.99,35200.0,71.16,71.17,70.99,70.99,35200.0
2014-10-31 14:30:00,70.98,70.99,70.83,70.85,44400.0,70.98,70.99,70.83,70.85,44400.0
2014-10-31 15:00:00,70.86,70.86,70.79,70.83,43800.0,70.86,70.86,70.79,70.83,43800.0
2014-10-31 15:30:00,70.84,71.0,70.8,70.8,122200.0,70.84,71.0,70.8,70.8,122200.0
2014-11-03 09:30:00,71.05,71.5,70.25,70.25,46400.0,71.05,71.5,70.25,70.25,46400.0
2014-11-03 10:00:00,70.3,70.7,69.99,69.99,62000.0,70.3,70.7,69.99,69.99,62000.0
2014-11-03 10:30:00,70.0,70.32,70.0,70.17,61600.0,70.0,70.32,70.0,70.17,61600.0
2014-11-03 11:00:00,70.17,70.23,70.0,70.16,35600.0,70.17,70.23,70.0,70.16,35600.0
2014-11-03 11:30:00,70.14,70.66,70.14,70.54,61800.0,70.14,70.66,70.14,70.54,61800.0
2014-11-03 12:00:00,70.56,70.82,70.5,70.81,37200.0,70.56,70.82,70.5,70.81,37200.0
2014-11-03 12:30:00,70.81,71.1,70.8,71.09,45000.0,70.81,71.1,70.8,71.09,45000.0
2014-11-03 13:00:00,71.06,71.38,70.98,71.32,28600.0,71.06,71.38,70.98,71.32,28600.0
2014-11-03 13:30:00,71.36,71.36,71.03,71.15,31000.0,71.36,71.36,71.03,71.15,31000.0
2014-11-03 14:00:00,71.15,71.33,71.15,71.23,50600.0,71.15,71.33,71.15,71.23,50600.0
2014-11-03 14:30:00,71.21,71.29,71.09,71.25,68200.0,71.21,71.29,71.09,71.25,68200.0
2014-11-03 15:00:00,71.28,71.31,71.15,71.17,58600.0,71.28,71.31,71.15,71.17,58600.0
2014-11-03 15:30:00,71.18,71.42,71.14,71.42,146600.0,71.18,71.42,71.14,71.42,146600.0
2014-11-04 09:30:00,71.42,71.75,70.92,71.47,42400.0,71.42,71.75,70.92,71.47,42400.0
2014-11-04 10:00:00,71.47,71.61,71.38,71.46,29200.0,71.47,71.61,71.38,71.46,29200.0
2014-11-04 10:30:00,71.45,71.56,71.31,71.53,61600.0,71.45,71.56,71.31,71.53,61600.0
2014-11-04 11:00:00,71.53,71.53,71.25,71.32,27800.0,71.53,71.53,71.25,71.32,27800.0
2014-11-04 11:30:00,71.27,71.36,71.24,71.26,18000.0,71.27,71.36,71.24,71.26,18000.0
2014-11-04 12:00:00,71.25,71.3,71.18,71.23,37200.0,71.25,71.3,71.18,71.23,37200.0
2014-11-04 12:30:00,71.24,71.38,71.21,71.37,47600.0,71.24,71.38,71.21,71.37,47600.0
2014-11-04 13:00:00,71.36,71.39,71.27,71.33,90800.0,71.36,71.39,71.27,71.33,90800.0
2014-11-04 13:30:00,71.32,71.58,71.31,71.55,28200.0,71.32,71.58,71.31,71.55,28200.0
2014-11-04 14:00:00,71.55,71.58,71.51,71.55,26200.0,71.55,71.58,71.51,71.55,26200.0
2014-11-04 14:30:00,71.57,71.94,71.53,71.9,66200.0,71.57,71.94,71.53,71.9,66200.0
2014-11-04 15:00:00,71.92,72.13,71.89,72.07,73200.0,71.92,72.13,71.89,72.07,73200.0
2014-11-04 15:30:00,72.06,72.23,71.96,72.17,147200.0,72.06,72.23,71.96,72.17,147200.0
2014-11-05 09:30:00,72.47,72.81,71.25,71.35,103200.0,72.47,72.81,71.25,71.35,103200.0
2014-11-05 10:00:00,71.35,71.75,71.21,71.58,75000.0,71.35,71.75,71.21,71.58,75000.0
2014-11-05 10:30:00,71.6,71.65,71.17,71.23,89400.0,71.6,71.65,71.17,71.23,89400.0
2014-11-05 11:00:00,71.24,71.38,71.08,71.1,61400.0,71.24,71.38,71.08,71.1,61400.0
2014-11-05 11:30:00,71.09,71.72,71.08,71.71,117600.0,71.09,71.72,71.08,71.71,117600.0
2014-11-05 12:00:00,71.66,71.76,71.44,71.46,41600.0,71.66,71.76,71.44,71.46,41600.0
2014-11-05 12:30:00,71.4,71.83,71.36,71.83,41800.0,71.4,71.83,71.36,71.83,41800.0
2014-11-05 13:00:00,71.85,72.08,71.78,71.78,51600.0,71.85,72.08,71.78,71.78,51600.0
2014-11-05 13:30:00,71.83,72.01,71.83,71.93,34000.0,71.83,72.01,71.83,71.93,34000.0
2014-11-05 14:00:00,71.92,72.27,71.92,72.23,124000.0,71.92,72.27,71.92,72.23,124000.0
2014-11-05 14:30:00,72.22,72.33,72.21,72.31,37400.0,72.22,72.33,72.21,72.31,37400.0
2014-11-05 15:00:00,72.32,72.33,71.94,71.99,63400.0,72.32,72.33,71.94,71.99,63400.0
2014-11-05 15:30:00,71.97,72.11,71.91,72.06,106200.0,71.97,72.11,71.91,72.06,106200.0
2014-11-06 09:30:00,72.22,72.77,71.52,71.97,67200.0,72.22,72.77,71.52,71.97,67200.0
2014-11-06 10:00:00,72.02,72.25,71.8,72.21,91000.0,72.02,72.25,71.8,72.21,91000.0
2014-11-06 10:30:00,72.22,72.24,72.06,72.17,37000.0,72.22,72.24,72.06,72.17,37000.0
2014-11-06 11:00:00,72.16,72.47,72.11,72.47,48400.0,72.16,72.47,72.11,72.47,48400.0
2014-11-06 11:30:00,72.47,72.56,72.34,72.36,15600.0,72.47,72.56,72.34,72.36,15600.0
2014-11-06 12:00:00,72.38,72.38,72.08,72.11,22200.0,72.38,72.38,72.08,72.11,22200.0
2014-11-06 12:30:00,72.08,72.35,72.06,72.33,31200.0,72.08,72.35,72.06,72.33,31200.0
2014-11-06 13:00:00,72.36,72.55,72.3,72.52,47800.0,72.36,72.55,72.3,72.52,47800.0
2014-11-06 13:30:00,72.51,72.57,72.44,72.49,69800.0,72.51,72.57,72.44,72.49,69800.0
2014-11-06 14:00:00,72.49,72.63,72.47,72.61,35200.0,72.49,72.63,72.47,72.61,35200.0
2014-11-06 14:30:00,72.63,72.67,72.49,72.64,85200.0,72.63,72.67,72.49,72.64,85200.0
2014-11-06 15:00:00,72.6,72.79,72.56,72.67,55800.0,72.6,72.79,72.56,72.67,55800.0
2014-11-06 15:30:00,72.67,72.97,72.67,72.97,111200.0,72.67,72.97,72.67,72.97,111200.0
2014-11-07 09:30:00,72.81,73.0,71.93,72.16,71600.0,72.81,73.0,71.93,72.16,71600.0
2014-11-07 10:00:00,72.17,72.53,72.03,72.44,83000.0,72.17,72.53,72.03,72.44,83000.0
2014-11-07 10:30:00,72.4,72.62,72.26,72.53,50600.0,72.4,72.62,72.26,72.53,50600.0
2014-11-07 11:00:00,72.53,72.67,72.3,72.61,100000.0,72.53,72.67,72.3,72.61,100000.0
2014-11-07 11:30:00,72.62,72.64,72.33,72.46,19200.0,72.62,72.64,72.33,72.46,19200.0
2014-11-07 12:00:00,72.45,72.61,72.41,72.52,28400.0,72.45,72.61,72.41,72.52,28400.0
2014-11-07 12:30:00,72.52,72.67,72.39,72.42,27000.0,72.52,72.67,72.39,72.42,27000.0
2014-11-07 13:00:00,72.4,72.61,72.38,72.58,53600.0,72.4,72.61,72.38,72.58,53600.0
2014-11-07 13:30:00,72.59,72.64,72.48,72.54,38400.0,72.59,72.64,72.48,72.54,38400.0
2014-11-07 14:00:00,72.55,72.58,72.46,72.5,48200.0,72.55,72.58,72.46,72.5,48200.0
2014-11-07 14:30:00,72.5,72.5,72.25,72.26,20200.0,72.5,72.5,72.25,72.26,20200.0
2014-11-07 15:00:00,72.3,72.48,72.26,72.42,59000.0,72.3,72.48,72.26,72.42,59000.0
2014-11-07 15:30:00,72.45,72.69,72.38,72.69,214400.0,72.45,72.69,72.38,72.69,214400.0
2014-11-10 09:30:00,72.88,73.0,72.1,72.59,50800.0,72.88,73.0,72.1,72.59,50800.0
2014-11-10 10:00:00,72.64,72.92,72.64,72.86,38200.0,72.64,72.92,72.64,72.86,38200.0
2014-11-10 10:30:00,72.88,73.19,72.84,73.13,67200.0,72.88,73.19,72.84,73.13,67200.0
2014-11-10 11:00:00,73.14,73.23,73.05,73.15,37600.0,73.14,73.23,73.05,73.15,37600.0
2014-11-10 11:30:00,73.14,73.19,73.02,73.03,39800.0,73.14,73.19,73.02,73.03,39800.0
2014-11-10 12:00:00,73.01,73.5,72.97,73.5,93000.0,73.01,73.5,72.97,73.5,93000.0
2014-11-10 12:30:00,73.5,73.68,73.37,73.41,90000.0,73.5,73.68,73.37,73.41,90000.0
2014-11-10 13:00:00,73.41,73.5,73.28,73.46,91600.0,73.41,73.5,73.28,73.46,91600.0
2014-11-10 13:30:00,73.45,73.47,73.25,73.47,42800.0,73.45,73.47,73.25,73.47,42800.0
2014-11-10 14:00:00,73.44,73.61,73.33,73.54,50800.0,73.44,73.61,73.33,73.54,50800.0
2014-11-10 14:30:00,73.52,73.83,73.52,73.63,68800.0,73.52,73.83,73.52,73.63,68800.0
2014-11-10 15:00:00,73.63,73.72,73.54,73.61,45000.0,73.63,73.72,73.54,73.61,45000.0
2014-11-10 15:30:00,73.59,73.75,73.48,73.62,188800.0,73.59,73.75,73.48,73.62,188800.0
2014-11-11 09:30:00,73.55,74.22,73.31,74.17,114000.0,73.55,74.22,73.31,74.17,114000.0
2014-11-11 10:00:00,74.17,74.77,74.13,74.63,74600.0,74.17,74.77,74.13,74.63,74600.0
2014-11-11 10:30:00,74.63,75.44,74.59,75.36,136200.0,74.63,75.44,74.59,75.36,136200.0
2014-11-11 11:00:00,75.35,76.03,75.3,75.54,181400.0,75.35,76.03,75.3,75.54,181400.0
2014-11-11 11:30:00,75.54,75.82,75.47,75.79,124400.0,75.54,75.82,75.47,75.79,124400.0
2014-11-11 12:00:00,75.78,75.81,75.39,75.71,116600.0,75.78,75.81,75.39,75.71,116600.0
2014-11-11 12:30:00,75.71,75.83,75.6,75.79,80800.0,75.71,75.83,75.6,75.79,80800.0
2014-11-11 13:00:00,75.78,75.83,75.64,75.67,67200.0,75.78,75.83,75.64,75.67,67200.0
2014-11-11 13:30:00,75.68,76.05,75.68,75.78,145000.0,75.68,76.05,75.68,75.78,145000.0
2014-11-11 14:00:00,75.75,75.78,75.61,75.72,63400.0,75.75,75.78,75.61,75.72,63400.0
2014-11-11 14:30:00,75.71,75.86,75.63,75.72,148600.0,75.71,75.86,75.63,75.72,148600.0
2014-11-11 15:00:00,75.73,75.99,75.7,75.75,60400.0,75.73,75.99,75.7,75.75,60400.0
2014-11-11 15:30:00,75.77,76.11,75.74,76.1,187800.0,75.77,76.11,75.74,76.1,187800.0
2014-11-12 09:30:00,75.7,76.1,75.51,75.75,45000.0,75.7,76.1,75.51,75.75,45000.0
2014-11-12 10:00:00,75.76,75.95,75.52,75.57,75800.0,75.76,75.95,75.52,75.57,75800.0
2014-11-12 10:30:00,75.56,75.91,75.48,75.85,61000.0,75.56,75.91,75.48,75.85,61000.0
2014-11-12 11:00:00,75.85,76.38,75.85,76.33,60200.0,75.85,76.38,75.85,76.33,60200.0
2014-11-12 11:30:00,76.35,76.58,76.3,76.3,55600.0,76.35,76.58,76.3,76.3,55600.0
2014-11-12 12:00:00,76.29,76.39,76.21,76.31,25400.0,76.29,76.39,76.21,76.31,25400.0
2014-11-12 12:30:00,76.3,76.3,76.02,76.08,40800.0,76.3,76.3,76.02,76.08,40800.0
2014-11-12 13:00:00,76.08,76.13,75.94,76.02,27400.0,76.08,76.13,75.94,76.02,27400.0
2014-11-12 13:30:00,76.04,76.36,76.04,76.21,19200.0,76.04,76.36,76.04,76.21,19200.0
2014-11-12 14:00:00,76.2,76.31,76.18,76.23,29400.0,76.2,76.31,76.18,76.23,29400.0
2014-11-12 14:30:00,76.22,76.23,76.11,76.23,32000.0,76.22,76.23,76.11,76.23,32000.0
2014-11-12 15:00:00,76.21,76.57,76.17,76.57,38800.0,76.21,76.57,76.17,76.57,38800.0
2014-11-12 15:30:00,76.57,76.57,76.33,76.44,78400.0,76.57,76.57,76.33,76.44,78400.0
2014-11-13 09:30:00,76.74,76.95,76.38,76.52,22800.0,76.74,76.95,76.38,76.52,22800.0
2014-11-13 10:00:00,76.46,76.68,76.46,76.64,30000.0,76.46,76.68,76.46,76.64,30000.0
2014-11-13 10:30:00,76.63,76.66,76.49,76.58,30200.0,76.63,76.66,76.49,76.58,30200.0
2014-11-13 11:00:00,76.58,76.6,76.33,76.49,69200.0,76.58,76.6,76.33,76.49,69200.0
2014-11-13 11:30:00,76.46,76.48,76.14,76.3,41600.0,76.46,76.48,76.14,76.3,41600.0
2014-11-13 12:00:00,76.3,76.57,76.23,76.54,25600.0,76.3,76.57,76.23,76.54,25600.0
2014-11-13 12:30:00,76.49,76.6,76.48,76.56,42000.0,76.49,76.6,76.48,76.56,42000.0
2014-11-13 13:00:00,76.54,76.57,76.29,76.31,80800.0,76.54,76.57,76.29,76.31,80800.0
2014-11-13 13:30:00,76.28,76.31,76.06,76.11,30600.0,76.28,76.31,76.06,76.11,30600.0
2014-11-13 14:00:00,76.1,76.21,76.1,76.2,75600.0,76.1,76.21,76.1,76.2,75600.0
2014-11-13 14:30:00,76.21,76.33,76.18,76.27,76200.0,76.21,76.33,76.18,76.27,76200.0
2014-11-13 15:00:00,76.27,76.45,76.22,76.35,203400.0,76.27,76.45,76.22,76.35,203400.0
2014-11-13 15:30:00,76.36,76.42,76.19,76.25,97400.0,76.36,76.42,76.19,76.25,97400.0
2014-11-14 09:30:00,76.04,76.06,75.49,75.82,54400.0,76.04,76.06,75.49,75.82,54400.0
2014-11-14 10:00:00,75.86,75.98,75.61,75.8,85800.0,75.86,75.98,75.61,75.8,85800.0
2014-11-14 10:30:00,75.74,75.87,75.5,75.74,112800.0,75.74,75.87,75.5,75.74,112800.0
2014-11-14 11:00:00,75.75,75.89,75.71,75.83,37000.0,75.75,75.89,75.71,75.83,37000.0
2014-11-14 11:30:00,75.86,75.86,75.71,75.73,16200.0,75.86,75.86,75.71,75.73,16200.0
2014-11-14 12:00:00,75.7,75.71,75.36,75.41,71200.0,75.7,75.71,75.36,75.41,71200.0
2014-11-14 12:30:00,75.45,75.49,75.03,75.03,28200.0,75.45,75.49,75.03,75.03,28200.0
2014-11-14 13:00:00,75.03,75.07,74.8,74.81,36200.0,75.03,75.07,74.8,74.81,36200.0
2014-11-14 13:30:00,74.8,75.03,74.76,75.0,74200.0,74.8,75.03,74.76,75.0,74200.0
2014-11-14 14:00:00,75.0,75.19,74.97,75.07,30200.0,75.0,75.19,74.97,75.07,30200.0
2014-11-14 14:30:00,75.07,75.13,75.03,75.11,26800.0,75.07,75.13,75.03,75.11,26800.0
2014-11-14 15:00:00,75.11,75.13,74.97,75.07,109200.0,75.11,75.13,74.97,75.07,109200.0
2014-11-14 15:30:00,75.07,75.16,75.01,75.12,97400.0,75.07,75.16,75.01,75.12,97400.0
2014-11-17 09:30:00,75.01,75.5,74.76,75.27,172400.0,75.01,75.5,74.76,75.27,172400.0
2014-11-17 10:00:00,75.32,75.42,74.99,75.19,145600.0,75.32,75.42,74.99,75.19,145600.0
2014-11-17 10:30:00,75.18,75.33,75.11,75.22,124200.0,75.18,75.33,75.11,75.22,124200.0
2014-11-17 11:00:00,75.26,75.33,75.14,75.25,48600.0,75.26,75.33,75.14,75.25,48600.0
2014-11-17 11:30:00,75.25,75.36,75.18,75.33,97600.0,75.25,75.36,75.18,75.33,97600.0
2014-11-17 12:00:00,75.3,75.33,75.12,75.25,63000.0,75.3,75.33,75.12,75.25,63000.0
2014-11-17 12:30:00,75.25,75.36,75.15,75.15,130000.0,75.25,75.36,75.15,75.15,130000.0
2014-11-17 13:00:00,75.17,75.25,75.08,75.13,24600.0,75.17,75.25,75.08,75.13,24600.0
2014-11-17 13:30:00,75.11,75.17,75.07,75.11,35000.0,75.11,75.17,75.07,75.11,35000.0
2014-11-17 14:00:00,75.11,75.11,74.89,74.97,61400.0,75.11,75.11,74.89,74.97,61400.0
2014-11-17 14:30:00,74.96,75.02,74.92,74.94,56600.0,74.96,75.02,74.92,74.94,56600.0
2014-11-17 15:00:00,74.92,74.99,74.86,74.86,50400.0,74.92,74.99,74.86,74.86,50400.0
2014-11-17 15:30:00,74.86,74.87,74.7,74.71,141800.0,74.86,74.87,74.7,74.71,141800.0
2014-11-18 09:30:00,74.68,75.48,74.63,75.38,72600.0,74.68,75.48,74.63,75.38,72600.0
2014-11-18 10:00:00,75.33,75.47,75.18,75.33,75000.0,75.33,75.47,75.18,75.33,75000.0
2014-11-18 10:30:00,75.34,75.42,75.19,75.31,69800.0,75.34,75.42,75.19,75.31,69800.0
2014-11-18 11:00:00,75.31,75.31,74.88,74.88,47600.0,75.31,75.31,74.88,74.88,47600.0
2014-11-18 11:30:00,74.84,74.95,74.76,74.9,47800.0,74.84,74.95,74.76,74.9,47800.0
2014-11-18 12:00:00,74.91,75.04,74.85,75.03,23000.0,74.91,75.04,74.85,75.03,23000.0
2014-11-18 12:30:00,75.0,75.16,74.94,75.08,30800.0,75.0,75.16,74.94,75.08,30800.0
2014-11-18 13:00:00,75.11,75.17,75.0,75.0,19000.0,75.11,75.17,75.0,75.0,19000.0
2014-11-18 13:30:00,75.0,75.08,74.98,75.08,12800.0,75.0,75.08,74.98,75.08,12800.0
2014-11-18 14:00:00,75.08,75.16,75.0,75.03,24400.0,75.08,75.16,75.0,75.03,24400.0
2014-11-18 14:30:00,75.01,75.13,75.0,75.04,23000.0,75.01,75.13,75.0,75.04,23000.0
2014-11-18 15:00:00,75.02,75.21,75.01,75.14,103600.0,75.02,75.21,75.01,75.14,103600.0
2014-11-18 15:30:00,75.16,75.16,74.89,75.0,137600.0,75.16,75.16,74.89,75.0,137600.0
2014-11-19 09:30:00,75.0,75.04,74.31,74.82,28800.0,75.0,75.04,74.31,74.82,28800.0
2014-11-19 10:00:00,74.76,74.82,74.52,74.61,67600.0,74.76,74.82,74.52,74.61,67600.0
2014-11-19 10:30:00,74.63,74.73,74.5,74.5,22800.0,74.63,74.73,74.5,74.5,22800.0
2014-11-19 11:00:00,74.51,74.6,74.32,74.46,53000.0,74.51,74.6,74.32,74.46,53000.0
2014-11-19 11:30:00,74.47,74.57,74.42,74.51,12000.0,74.47,74.57,74.42,74.51,12000.0
2014-11-19 12:00:00,74.55,74.63,74.48,74.51,25200.0,74.55,74.63,74.48,74.51,25200.0
2014-11-19 12:30:00,74.52,74.52,74.39,74.52,20200.0,74.52,74.52,74.39,74.52,20200.0
2014-11-19 13:00:00,74.52,74.61,74.46,74.49,45600.0,74.52,74.61,74.46,74.49,45600.0
2014-11-19 13:30:00,74.51,74.57,74.19,74.23,48200.0,74.51,74.57,74.19,74.23,48200.0
2014-11-19 14:00:00,74.29,74.37,73.97,74.1,34000.0,74.29,74.37,73.97,74.1,34000.0
2014-11-19 14:30:00,74.14,74.35,74.04,74.25,45600.0,74.14,74.35,74.04,74.25,45600.0
2014-11-19 15:00:00,74.25,74.28,74.19,74.26,29600.0,74.25,74.28,74.19,74.26,29600.0
2014-11-19 15:30:00,74.25,74.34,74.06,74.3,70000.0,74.25,74.34,74.06,74.3,70000.0
2014-11-20 09:30:00,73.86,74.08,73.49,73.85,36200.0,73.86,74.08,73.49,73.85,36200.0
2014-11-20 10:00:00,73.85,74.21,73.8,74.16,50600.0,73.85,74.21,73.8,74.16,50600.0
2014-11-20 10:30:00,74.14,74.2,74.08,74.16,46200.0,74.14,74.2,74.08,74.16,46200.0
2014-11-20 11:00:00,74.16,74.51,74.05,74.46,82000.0,74.16,74.51,74.05,74.46,82000.0
2014-11-20 11:30:00,74.49,74.53,74.27,74.47,16800.0,74.49,74.53,74.27,74.47,16800.0
2014-11-20 12:00:00,74.41,74.47,74.33,74.41,26000.0,74.41,74.47,74.33,74.41,26000.0
2014-11-20 12:30:00,74.39,74.4,74.21,74.3,12400.0,74.39,74.4,74.21,74.3,12400.0
2014-11-20 13:00:00,74.31,74.33,74.02,74.13,25600.0,74.31,74.33,74.02,74.13,25600.0
2014-11-20 13:30:00,74.09,74.11,73.66,73.75,79000.0,74.09,74.11,73.66,73.75,79000.0
2014-11-20 14:00:00,73.78,73.8,73.45,73.5,54400.0,73.78,73.8,73.45,73.5,54400.0
2014-11-20 14:30:00,73.49,73.5,73.35,73.44,54800.0,73.49,73.5,73.35,73.44,54800.0
2014-11-20 15:00:00,73.45,73.69,73.42,73.67,44800.0,73.45,73.69,73.42,73.67,44800.0
2014-11-20 15:30:00,73.67,73.96,73.6,73.95,73400.0,73.67,73.96,73.6,73.95,73400.0
2014-11-21 09:30:00,74.67,74.76,74.17,74.26,13600.0,74.67,74.76,74.17,74.26,13600.0
2014-11-21 10:00:00,74.37,74.41,74.08,74.21,23200.0,74.37,74.41,74.08,74.21,23200.0
2014-11-21 10:30:00,74.18,74.3,73.73,73.92,80600.0,74.18,74.3,73.73,73.92,80600.0
2014-11-21 11:00:00,73.86,74.09,73.82,74.01,14000.0,73.86,74.09,73.82,74.01,14000.0
2014-11-21 11:30:00,74.01,74.13,73.98,74.04,17600.0,74.01,74.13,73.98,74.04,17600.0
2014-11-21 12:00:00,74.04,74.08,73.96,74.01,14200.0,74.04,74.08,73.96,74.01,14200.0
2014-11-21 12:30:00,74.05,74.18,74.02,74.18,20200.0,74.05,74.18,74.02,74.18,20200.0
2014-11-21 13:00:00,74.18,74.32,74.16,74.21,19600.0,74.18,74.32,74.16,74.21,19600.0
2014-11-21 13:30:00,74.19,74.28,74.11,74.13,62400.0,74.19,74.28,74.11,74.13,62400.0
2014-11-21 14:00:00,74.16,74.17,73.99,73.99,12200.0,74.16,74.17,73.99,73.99,12200.0
2014-11-21 14:30:00,73.94,74.19,73.94,74.14,16400.0,73.94,74.19,73.94,74.14,16400.0
2014-11-21 15:00:00,74.14,74.22,74.08,74.08,27200.0,74.14,74.22,74.08,74.08,27200.0
2014-11-21 15:30:00,74.11,74.13,73.8,73.87,86600.0,74.11,74.13,73.8,73.87,86600.0
2014-11-24 09:30:00,74.13,74.63,73.75,74.47,23600.0,74.13,74.63,73.75,74.47,23600.0
2014-11-24 10:00:00,74.43,74.51,73.92,73.94,28200.0,74.43,74.51,73.92,73.94,28200.0
2014-11-24 10:30:00,73.92,74.25,73.92,74.25,30400.0,73.92,74.25,73.92,74.25,30400.0
2014-11-24 11:00:00,74.3,74.36,74.05,74.17,78400.0,74.3,74.36,74.05,74.17,78400.0
2014-11-24 11:30:00,74.25,74.55,74.22,74.48,45000.0,74.25,74.55,74.22,74.48,45000.0
2014-11-24 12:00:00,74.48,74.88,74.48,74.85,102800.0,74.48,74.88,74.48,74.85,102800.0
2014-11-24 12:30:00,74.83,74.86,74.69,74.69,52600.0,74.83,74.86,74.69,74.69,52600.0
2014-11-24 13:00:00,74.69,74.84,74.69,74.8,17800.0,74.69,74.84,74.69,74.8,17800.0
2014-11-24 13:30:00,74.78,74.85,74.76,74.76,16200.0,74.78,74.85,74.76,74.76,16200.0
2014-11-24 14:00:00,74.76,74.83,74.76,74.78,16600.0,74.76,74.83,74.76,74.78,16600.0
2014-11-24 14:30:00,74.8,74.84,74.75,74.83,19200.0,74.8,74.84,74.75,74.83,19200.0
2014-11-24 15:00:00,74.83,74.83,74.7,74.75,26400.0,74.83,74.83,74.7,74.75,26400.0
2014-11-24 15:30:00,74.76,74.81,74.65,74.81,73800.0,74.76,74.81,74.65,74.81,73800.0
2014-11-25 09:30:00,74.74,75.0,74.41,74.65,38600.0,74.74,75.0,74.41,74.65,38600.0
2014-11-25 10:00:00,74.72,74.72,74.45,74.52,46800.0,74.72,74.72,74.45,74.52,46800.0
2014-11-25 10:30:00,74.5,74.57,74.39,74.5,214800.0,74.5,74.57,74.39,74.5,214800.0
2014-11-25 11:00:00,74.51,74.51,74.27,74.28,22800.0,74.51,74.51,74.27,74.28,22800.0
2014-11-25 11:30:00,74.26,74.29,74.01,74.01,46200.0,74.26,74.29,74.01,74.01,46200.0
2014-11-25 12:00:00,74.03,74.05,73.96,74.0,19200.0,74.03,74.05,73.96,74.0,19200.0
2014-11-25 12:30:00,74.0,74.07,73.95,73.99,22200.0,74.0,74.07,73.95,73.99,22200.0
2014-11-25 13:00:00,74.0,74.04,73.42,73.73,59800.0,74.0,74.04,73.42,73.73,59800.0
2014-11-25 13:30:00,73.72,74.04,73.72,74.0,14200.0,73.72,74.04,73.72,74.0,14200.0
2014-11-25 14:00:00,74.01,74.13,73.95,74.09,12800.0,74.01,74.13,73.95,74.09,12800.0
2014-11-25 14:30:00,74.11,74.27,74.08,74.14,15800.0,74.11,74.27,74.08,74.14,15800.0
2014-11-25 15:00:00,74.14,74.24,74.13,74.21,16800.0,74.14,74.24,74.13,74.21,16800.0
2014-11-25 15:30:00,74.22,74.24,73.92,74.1,59600.0,74.22,74.24,73.92,74.1,59600.0
2014-11-26 09:30:00,74.01,74.59,73.61,74.28,16400.0,74.01,74.59,73.61,74.28,16400.0
2014-11-26 10:00:00,74.28,74.34,74.11,74.34,18400.0,74.28,74.34,74.11,74.34,18400.0
2014-11-26 10:30:00,74.42,74.49,74.02,74.22,49000.0,74.42,74.49,74.02,74.22,49000.0
2014-11-26 11:00:00,74.23,74.27,74.08,74.16,68200.0,74.23,74.27,74.08,74.16,68200.0
2014-11-26 11:30:00,74.09,74.49,74.09,74.47,16600.0,74.09,74.49,74.09,74.47,16600.0
2014-11-26 12:00:00,74.48,74.63,74.47,74.63,9000.0,74.48,74.63,74.47,74.63,9000.0
2014-11-26 12:30:00,74.67,74.84,74.6,74.61,14800.0,74.67,74.84,74.6,74.61,14800.0
2014-11-26 13:00:00,74.64,74.67,74.46,74.47,48800.0,74.64,74.67,74.46,74.47,48800.0
2014-11-26 13:30:00,74.5,74.56,74.38,74.56,32000.0,74.5,74.56,74.38,74.56,32000.0
2014-11-26 14:00:00,74.57,74.57,74.44,74.54,21800.0,74.57,74.57,74.44,74.54,21800.0
2014-11-26 14:30:00,74.54,74.55,74.47,74.48,18400.0,74.54,74.55,74.47,74.48,18400.0
2014-11-26 15:00:00,74.49,74.58,74.46,74.46,20400.0,74.49,74.58,74.46,74.46,20400.0
2014-11-26 15:30:00,74.47,74.54,74.41,74.46,46800.0,74.47,74.54,74.41,74.46,46800.0
2014-11-28 09:30:00,74.43,75.23,73.9,75.07,26400.0,74.43,75.23,73.9,75.07,26400.0
2014-11-28 10:00:00,75.06,75.22,74.67,75.02,105000.0,75.06,75.22,74.67,75.02,105000.0
2014-11-28 10:30:00,75.04,75.04,74.86,74.92,11800.0,75.04,75.04,74.86,74.92,11800.0
2014-11-28 11:00:00,74.92,74.99,74.83,74.9,9400.0,74.92,74.99,74.83,74.9,9400.0
2014-11-28 11:30:00,74.92,75.07,74.87,74.98,73200.0,74.92,75.07,74.87,74.98,73200.0
2014-11-28 12:00:00,75.0,75.02,74.94,75.0,58800.0,75.0,75.02,74.94,75.0,58800.0
2014-11-28 12:30:00,74.99,75.02,74.5,74.68,44200.0,74.99,75.02,74.5,74.68,44200.0
2014-12-01 09:30:00,74.56,74.8,74.36,74.71,49200.0,74.56,74.8,74.36,74.71,49200.0
2014-12-01 10:00:00,74.63,74.87,74.54,74.54,74000.0,74.63,74.87,74.54,74.54,74000.0
2014-12-01 10:30:00,74.57,74.61,74.17,74.17,26600.0,74.57,74.61,74.17,74.17,26600.0
2014-12-01 11:00:00,74.22,74.56,74.22,74.56,16000.0,74.22,74.56,74.22,74.56,16000.0
2014-12-01 11:30:00,74.58,74.64,74.36,74.39,12400.0,74.58,74.64,74.36,74.39,12400.0
2014-12-01 12:00:00,74.35,74.53,74.33,74.51,18200.0,74.35,74.53,74.33,74.51,18200.0
2014-12-01 12:30:00,74.52,75.14,74.52,74.71,123000.0,74.52,75.14,74.52,74.71,123000.0
2014-12-01 13:00:00,74.73,74.77,74.39,74.45,22000.0,74.73,74.77,74.39,74.45,22000.0
2014-12-01 13:30:00,74.46,74.74,74.21,74.22,34200.0,74.46,74.74,74.21,74.22,34200.0
2014-12-01 14:00:00,74.21,74.22,73.85,73.96,30600.0,74.21,74.22,73.85,73.96,30600.0
2014-12-01 14:30:00,73.98,74.1,73.85,73.97,20800.0,73.98,74.1,73.85,73.97,20800.0
2014-12-01 15:00:00,73.93,73.96,73.66,73.67,45200.0,73.93,73.96,73.66,73.67,45200.0
2014-12-01 15:30:00,73.67,73.88,73.56,73.78,92200.0,73.67,73.88,73.56,73.78,92200.0
2014-12-02 09:30:00,73.92,74.52,73.57,74.33,19800.0,73.92,74.52,73.57,74.33,19800.0
2014-12-02 10:00:00,74.39,74.39,74.0,74.29,45400.0,74.39,74.39,74.0,74.29,45400.0
2014-12-02 10:30:00,74.31,74.7,74.2,74.63,54600.0,74.31,74.7,74.2,74.63,54600.0
2014-12-02 11:00:00,74.6,74.93,74.6,74.93,50800.0,74.6,74.93,74.6,74.93,50800.0
2014-12-02 11:30:00,74.94,75.0,74.85,74.88,50800.0,74.94,75.0,74.85,74.88,50800.0
2014-12-02 12:00:00,74.86,74.86,74.45,74.45,74000.0,74.86,74.86,74.45,74.45,74000.0
2014-12-02 12:30:00,74.41,74.48,74.36,74.45,7000.0,74.41,74.48,74.36,74.45,7000.0
2014-12-02 13:00:00,74.47,74.48,74.36,74.48,7400.0,74.47,74.48,74.36,74.48,7400.0
2014-12-02 13:30:00,74.48,74.7,74.41,74.67,16600.0,74.48,74.7,74.41,74.67,16600.0
2014-12-02 14:00:00,74.66,74.81,74.66,74.79,16800.0,74.66,74.81,74.66,74.79,16800.0
2014-12-02 14:30:00,74.77,74.96,74.76,74.91,16800.0,74.77,74.96,74.76,74.91,16800.0
2014-12-02 15:00:00,74.89,74.92,74.7,74.7,18000.0,74.89,74.92,74.7,74.7,18000.0
2014-12-02 15:30:00,74.69,74.74,74.44,74.54,72800.0,74.69,74.74,74.44,74.54,72800.0
2014-12-03 09:30:00,74.5,74.53,73.69,73.69,65200.0,74.5,74.53,73.69,73.69,65200.0
2014-12-03 10:00:00,73.73,74.01,73.73,73.88,47200.0,73.73,74.01,73.73,73.88,47200.0
2014-12-03 10:30:00,73.83,74.06,73.82,74.0,25200.0,73.83,74.06,73.82,74.0,25200.0
2014-12-03 11:00:00,74.06,74.3,73.99,74.23,42600.0,74.06,74.3,73.99,74.23,42600.0
2014-12-03 11:30:00,74.27,74.28,74.13,74.24,14200.0,74.27,74.28,74.13,74.24,14200.0
2014-12-03 12:00:00,74.26,74.33,74.23,74.26,14200.0,74.26,74.33,74.23,74.26,14200.0
2014-12-03 12:30:00,74.25,74.33,74.25,74.27,9200.0,74.25,74.33,74.25,74.27,9200.0
2014-12-03 13:00:00,74.28,74.45,74.1,74.16,29800.0,74.28,74.45,74.1,74.16,29800.0
2014-12-03 13:30:00,74.16,74.19,74.05,74.15,18400.0,74.16,74.19,74.05,74.15,18400.0
2014-12-03 14:00:00,74.17,74.38,74.16,74.33,14000.0,74.17,74.38,74.16,74.33,14000.0
2014-12-03 14:30:00,74.38,74.38,74.22,74.29,16200.0,74.38,74.38,74.22,74.29,16200.0
2014-12-03 15:00:00,74.32,74.49,74.28,74.41,19200.0,74.32,74.49,74.28,74.41,19200.0
2014-12-03 15:30:00,74.45,74.5,74.31,74.33,43000.0,74.45,74.5,74.31,74.33,43000.0
2014-12-04 09:30:00,74.05,74.9,73.75,74.9,24800.0,74.05,74.9,73.75,74.9,24800.0
2014-12-04 10:00:00,74.83,75.03,74.74,74.96,88000.0,74.83,75.03,74.74,74.96,88000.0
2014-12-04 10:30:00,74.92,75.0,74.67,74.97,41800.0,74.92,75.0,74.67,74.97,41800.0
2014-12-04 11:00:00,75.03,75.07,74.85,74.88,27400.0,75.03,75.07,74.85,74.88,27400.0
2014-12-04 11:30:00,74.85,74.85,74.66,74.66,18800.0,74.85,74.85,74.66,74.66,18800.0
2014-12-04 12:00:00,74.66,74.88,74.64,74.84,11600.0,74.66,74.88,74.64,74.84,11600.0
2014-12-04 12:30:00,74.83,74.94,74.82,74.86,20200.0,74.83,74.94,74.82,74.86,20200.0
2014-12-04 13:00:00,74.88,74.88,74.55,74.55,25600.0,74.88,74.88,74.55,74.55,25600.0
2014-12-04 13:30:00,74.51,74.67,74.51,74.59,10600.0,74.51,74.67,74.51,74.59,10600.0
2014-12-04 14:00:00,74.61,74.64,74.48,74.48,27800.0,74.61,74.64,74.48,74.48,27800.0
2014-12-04 14:30:00,74.49,74.49,74.28,74.33,23800.0,74.49,74.49,74.28,74.33,23800.0
2014-12-04 15:00:00,74.33,74.38,74.17,74.19,30400.0,74.33,74.38,74.17,74.19,30400.0
2014-12-04 15:30:00,74.19,74.39,74.15,74.35,80600.0,74.19,74.39,74.15,74.35,80600.0
2014-12-05 09:30:00,74.42,74.92,74.17,74.36,112600.0,74.42,74.92,74.17,74.36,112600.0
2014-12-05 10:00:00,74.49,74.49,74.2,74.36,71400.0,74.49,74.49,74.2,74.36,71400.0
2014-12-05 10:30:00,74.38,74.43,74.21,74.33,17200.0,74.38,74.43,74.21,74.33,17200.0
2014-12-05 11:00:00,74.36,74.76,74.36,74.67,22400.0,74.36,74.76,74.36,74.67,22400.0
2014-12-05 11:30:00,74.63,74.63,74.26,74.26,43400.0,74.63,74.63,74.26,74.26,43400.0
2014-12-05 12:00:00,74.26,74.27,74.1,74.12,10600.0,74.26,74.27,74.1,74.12,10600.0
2014-12-05 12:30:00,74.14,74.27,74.12,74.18,35800.0,74.14,74.27,74.12,74.18,35800.0
2014-12-05 13:00:00,74.16,74.23,74.09,74.23,9600.0,74.16,74.23,74.09,74.23,9600.0
2014-12-05 13:30:00,74.23,74.25,74.13,74.19,10200.0,74.23,74.25,74.13,74.19,10200.0
2014-12-05 14:00:00,74.23,74.43,74.23,74.35,31800.0,74.23,74.43,74.23,74.35,31800.0
2014-12-05 14:30:00,74.38,74.45,74.34,74.34,27400.0,74.38,74.45,74.34,74.34,27400.0
2014-12-05 15:00:00,74.36,74.38,74.21,74.32,27400.0,74.36,74.38,74.21,74.32,27400.0
2014-12-05 15:30:00,74.32,74.36,74.14,74.33,71200.0,74.32,74.36,74.14,74.33,71200.0
2014-12-08 09:30:00,74.11,74.11,73.11,73.78,60000.0,74.11,74.11,73.11,73.78,60000.0
2014-12-08 10:00:00,73.83,73.95,73.35,73.76,153600.0,73.83,73.95,73.35,73.76,153600.0
2014-12-08 10:30:00,73.88,73.94,73.83,73.93,72400.0,73.88,73.94,73.83,73.93,72400.0
2014-12-08 11:00:00,73.93,74.06,73.88,73.94,60800.0,73.93,74.06,73.88,73.94,60800.0
2014-12-08 11:30:00,73.95,74.07,73.79,73.93,43800.0,73.95,74.07,73.79,73.93,43800.0
2014-12-08 12:00:00,73.92,74.04,73.57,73.57,19000.0,73.92,74.04,73.57,73.57,19000.0
2014-12-08 12:30:00,73.55,73.68,73.45,73.45,14000.0,73.55,73.68,73.45,73.45,14000.0
2014-12-08 13:00:00,73.45,74.05,73.45,73.97,47800.0,73.45,74.05,73.45,73.97,47800.0
2014-12-08 13:30:00,73.96,74.04,73.59,73.65,55200.0,73.96,74.04,73.59,73.65,55200.0
2014-12-08 14:00:00,73.64,73.66,73.45,73.62,27000.0,73.64,73.66,73.45,73.62,27000.0
2014-12-08 14:30:00,73.61,73.81,73.61,73.76,29000.0,73.61,73.81,73.61,73.76,29000.0
2014-12-08 15:00:00,73.72,73.86,73.66,73.8,41200.0,73.72,73.86,73.66,73.8,41200.0
2014-12-08 15:30:00,73.8,73.95,73.77,73.92,74600.0,73.8,73.95,73.77,73.92,74600.0
2014-12-09 09:30:00,73.21,73.72,72.51,73.58,66000.0,73.21,73.72,72.51,73.58,66000.0
2014-12-09 10:00:00,73.57,73.79,73.37,73.73,25000.0,73.57,73.79,73.37,73.73,25000.0
2014-12-09 10:30:00,73.74,74.13,73.61,73.97,54600.0,73.74,74.13,73.61,73.97,54600.0
2014-12-09 11:00:00,73.92,73.92,73.66,73.74,16000.0,73.92,73.92,73.66,73.74,16000.0
2014-12-09 11:30:00,73.77,74.02,73.69,74.0,51800.0,73.77,74.02,73.69,74.0,51800.0
2014-12-09 12:00:00,74.01,74.01,73.76,73.83,24000.0,74.01,74.01,73.76,73.83,24000.0
2014-12-09 12:30:00,73.83,73.92,73.71,73.73,21200.0,73.83,73.92,73.71,73.73,21200.0
2014-12-09 13:00:00,73.73,74.1,73.61,74.1,20800.0,73.73,74.1,73.61,74.1,20800.0
2014-12-09 13:30:00,74.07,74.47,74.07,74.33,27800.0,74.07,74.47,74.07,74.33,27800.0
2014-12-09 14:00:00,74.32,74.34,74.07,74.34,18800.0,74.32,74.34,74.07,74.34,18800.0
2014-12-09 14:30:00,74.38,74.42,74.21,74.41,25800.0,74.38,74.42,74.21,74.41,25800.0
2014-12-09 15:00:00,74.42,74.47,74.4,74.4,23000.0,74.42,74.47,74.4,74.4,23000.0
2014-12-09 15:30:00,74.32,74.75,74.31,74.65,126600.0,74.32,74.75,74.31,74.65,126600.0
2014-12-10 09:30:00,74.78,74.86,74.4,74.86,26200.0,74.78,74.86,74.4,74.86,26200.0
2014-12-10 10:00:00,74.8,74.82,74.23,74.23,24000.0,74.8,74.82,74.23,74.23,24000.0
2014-12-10 10:30:00,74.23,74.75,74.14,74.61,24400.0,74.23,74.75,74.14,74.61,24400.0
2014-12-10 11:00:00,74.6,74.81,74.52,74.63,48000.0,74.6,74.81,74.52,74.63,48000.0
2014-12-10 11:30:00,74.55,74.58,74.31,74.48,13800.0,74.55,74.58,74.31,74.48,13800.0
2014-12-10 12:00:00,74.45,74.53,74.25,74.31,20000.0,74.45,74.53,74.25,74.31,20000.0
2014-12-10 12:30:00,74.29,74.36,74.19,74.2,12400.0,74.29,74.36,74.19,74.2,12400.0
2014-12-10 13:00:00,74.17,74.52,74.17,74.48,14600.0,74.17,74.52,74.17,74.48,14600.0
2014-12-10 13:30:00,74.48,74.52,74.12,74.13,16400.0,74.48,74.52,74.12,74.13,16400.0
2014-12-10 14:00:00,74.07,74.07,73.81,73.85,41800.0,74.07,74.07,73.81,73.85,41800.0
2014-12-10 14:30:00,73.76,73.76,73.48,73.53,15400.0,73.76,73.76,73.48,73.53,15400.0
2014-12-10 15:00:00,73.53,74.03,73.45,73.87,22800.0,73.53,74.03,73.45,73.87,22800.0
2014-12-10 15:30:00,73.85,74.02,73.45,73.52,60400.0,73.85,74.02,73.45,73.52,60400.0
2014-12-11 09:30:00,74.03,74.85,73.58,74.85,67200.0,74.03,74.85,73.58,74.85,67200.0
2014-12-11 10:00:00,74.85,75.0,74.75,74.96,44200.0,74.85,75.0,74.75,74.96,44200.0
2014-12-11 10:30:00,74.99,75.0,74.38,74.42,30200.0,74.99,75.0,74.38,74.42,30200.0
2014-12-11 11:00:00,74.38,74.69,74.38,74.61,32400.0,74.38,74.69,74.38,74.61,32400.0
2014-12-11 11:30:00,74.57,74.8,74.54,74.77,65800.0,74.57,74.8,74.54,74.77,65800.0
2014-12-11 12:00:00,74.78,74.85,74.7,74.79,24600.0,74.78,74.85,74.7,74.79,24600.0
2014-12-11 12:30:00,74.83,75.08,74.79,75.0,25400.0,74.83,75.08,74.79,75.0,25400.0
2014-12-11 13:00:00,74.97,75.03,74.83,74.94,22800.0,74.97,75.03,74.83,74.94,22800.0
2014-12-11 13:30:00,74.94,75.07,74.91,74.91,27200.0,74.94,75.07,74.91,74.91,27200.0
2014-12-11 14:00:00,74.92,75.01,74.69,74.75,72800.0,74.92,75.01,74.69,74.75,72800.0
2014-12-11 14:30:00,74.77,74.89,74.51,74.51,22400.0,74.77,74.89,74.51,74.51,22400.0
2014-12-11 15:00:00,74.54,74.96,74.51,74.83,41200.0,74.54,74.96,74.51,74.83,41200.0
2014-12-11 15:30:00,74.85,74.89,74.42,74.55,103400.0,74.85,74.89,74.42,74.55,103400.0
2014-12-12 09:30:00,74.04,75.19,73.88,75.06,50800.0,74.04,75.19,73.88,75.06,50800.0
2014-12-12 10:00:00,75.07,75.07,74.39,74.57,31200.0,75.07,75.07,74.39,74.57,31200.0
2014-12-12 10:30:00,74.61,74.65,74.46,74.57,28200.0,74.61,74.65,74.46,74.57,28200.0
2014-12-12 11:00:00,74.58,74.66,74.47,74.51,30200.0,74.58,74.66,74.47,74.51,30200.0
2014-12-12 11:30:00,74.53,74.74,74.47,74.54,29000.0,74.53,74.74,74.47,74.54,29000.0
2014-12-12 12:00:00,74.47,74.64,74.47,74.64,31200.0,74.47,74.64,74.47,74.64,31200.0
2014-12-12 12:30:00,74.67,74.72,74.55,74.67,15800.0,74.67,74.72,74.55,74.67,15800.0
2014-12-12 13:00:00,74.63,74.97,74.54,74.89,18200.0,74.63,74.97,74.54,74.89,18200.0
2014-12-12 13:30:00,74.86,75.04,74.77,75.04,27600.0,74.86,75.04,74.77,75.04,27600.0
2014-12-12 14:00:00,75.02,75.05,74.88,74.89,38400.0,75.02,75.05,74.88,74.89,38400.0
2014-12-12 14:30:00,74.87,74.95,74.73,74.95,24600.0,74.87,74.95,74.73,74.95,24600.0
2014-12-12 15:00:00,74.98,75.04,74.87,74.99,44600.0,74.98,75.04,74.87,74.99,44600.0
2014-12-12 15:30:00,74.95,74.98,74.33,74.44,110800.0,74.95,74.98,74.33,74.44,110800.0
2014-12-15 09:30:00,74.64,75.23,74.26,74.4,139000.0,74.64,75.23,74.26,74.4,139000.0
2014-12-15 10:00:00,74.41,74.41,73.67,73.95,98800.0,74.41,74.41,73.67,73.95,98800.0
2014-12-15 10:30:00,74.0,74.0,73.39,73.81,39800.0,74.0,74.0,73.39,73.81,39800.0
2014-12-15 11:00:00,73.83,73.83,73.29,73.39,67200.0,73.83,73.83,73.29,73.39,67200.0
2014-12-15 11:30:00,73.44,73.69,73.28,73.52,82200.0,73.44,73.69,73.28,73.52,82200.0
2014-12-15 12:00:00,73.5,73.89,73.5,73.83,43400.0,73.5,73.89,73.5,73.83,43400.0
2014-12-15 12:30:00,73.85,74.36,73.72,74.24,33800.0,73.85,74.36,73.72,74.24,33800.0
2014-12-15 13:00:00,74.23,74.23,73.71,73.72,33000.0,74.23,74.23,73.71,73.72,33000.0
2014-12-15 13:30:00,73.69,73.74,73.54,73.58,23800.0,73.69,73.74,73.54,73.58,23800.0
2014-12-15 14:00:00,73.62,74.02,73.57,73.95,37800.0,73.62,74.02,73.57,73.95,37800.0
2014-12-15 14:30:00,73.94,74.08,73.71,73.74,28400.0,73.94,74.08,73.71,73.74,28400.0
2014-12-15 15:00:00,73.75,73.89,73.66,73.66,29600.0,73.75,73.89,73.66,73.66,29600.0
2014-12-15 15:30:00,73.57,73.77,73.24,73.24,129400.0,73.57,73.77,73.24,73.24,129400.0
2014-12-16 09:30:00,73.17,73.58,72.31,72.88,66600.0,73.17,73.58,72.31,72.88,66600.0
2014-12-16 10:00:00,72.8,72.99,72.19,72.39,85000.0,72.8,72.99,72.19,72.39,85000.0
2014-12-16 10:30:00,72.4,72.62,71.98,72.53,64200.0,72.4,72.62,71.98,72.53,64200.0
2014-12-16 11:00:00,72.5,72.84,72.46,72.8,48000.0,72.5,72.84,72.46,72.8,48000.0
2014-12-16 11:30:00,72.79,72.95,72.52,72.57,57600.0,72.79,72.95,72.52,72.57,57600.0
2014-12-16 12:00:00,72.67,72.72,72.5,72.64,26400.0,72.67,72.72,72.5,72.64,26400.0
2014-12-16 12:30:00,72.7,72.76,72.49,72.65,75400.0,72.7,72.76,72.49,72.65,75400.0
2014-12-16 13:00:00,72.64,72.75,72.46,72.47,29200.0,72.64,72.75,72.46,72.47,29200.0
2014-12-16 13:30:00,72.52,72.82,72.49,72.72,26200.0,72.52,72.82,72.49,72.72,26200.0
2014-12-16 14:00:00,72.7,72.75,72.47,72.52,13600.0,72.7,72.75,72.47,72.52,13600.0
2014-12-16 14:30:00,72.55,72.58,72.23,72.33,26800.0,72.55,72.58,72.23,72.33,26800.0
2014-12-16 15:00:00,72.31,72.55,72.02,72.17,72000.0,72.31,72.55,72.02,72.17,72000.0
2014-12-16 15:30:00,72.11,72.15,71.63,71.68,124600.0,72.11,72.15,71.63,71.68,124600.0
2014-12-17 09:30:00,71.99,72.57,71.66,71.95,51200.0,71.99,72.57,71.66,71.95,51200.0
2014-12-17 10:00:00,71.89,71.97,71.32,71.44,32600.0,71.89,71.97,71.32,71.44,32600.0
2014-12-17 10:30:00,71.45,71.61,71.4,71.4,21200.0,71.45,71.61,71.4,71.4,21200.0
2014-12-17 11:00:00,71.4,71.54,71.32,71.5,25800.0,71.4,71.54,71.32,71.5,25800.0
2014-12-17 11:30:00,71.51,71.98,71.45,71.97,26800.0,71.51,71.98,71.45,71.97,26800.0
2014-12-17 12:00:00,71.94,72.01,71.67,71.76,23200.0,71.94,72.01,71.67,71.76,23200.0
2014-12-17 12:30:00,71.72,71.97,71.62,71.8,19800.0,71.72,71.97,71.62,71.8,19800.0
2014-12-17 13:00:00,71.83,72.0,71.75,71.78,48800.0,71.83,72.0,71.75,71.78,48800.0
2014-12-17 13:30:00,71.89,72.0,71.85,71.95,8800.0,71.89,72.0,71.85,71.95,8800.0
2014-12-17 14:00:00,72.0,72.3,71.83,72.03,70800.0,72.0,72.3,71.83,72.03,70800.0
2014-12-17 14:30:00,72.06,72.33,71.98,72.19,60000.0,72.06,72.33,71.98,72.19,60000.0
2014-12-17 15:00:00,72.16,72.27,71.92,72.25,50800.0,72.16,72.27,71.92,72.25,50800.0
2014-12-17 15:30:00,72.22,72.39,72.06,72.24,125200.0,72.22,72.39,72.06,72.24,125200.0
2014-12-18 09:30:00,73.06,73.13,72.31,73.0,75400.0,73.06,73.13,72.31,73.0,75400.0
2014-12-18 10:00:00,73.0,73.22,72.86,72.98,18400.0,73.0,73.22,72.86,72.98,18400.0
2014-12-18 10:30:00,73.05,73.05,72.65,72.72,50000.0,73.05,73.05,72.65,72.72,50000.0
2014-12-18 11:00:00,72.65,72.88,72.64,72.79,25200.0,72.65,72.88,72.64,72.79,25200.0
2014-12-18 11:30:00,72.79,73.29,72.79,73.29,18400.0,72.79,73.29,72.79,73.29,18400.0
2014-12-18 12:00:00,73.28,73.38,73.19,73.25,9600.0,73.28,73.38,73.19,73.25,9600.0
2014-12-18 12:30:00,73.25,73.56,73.23,73.55,19600.0,73.25,73.56,73.23,73.55,19600.0
2014-12-18 13:00:00,73.55,73.91,73.55,73.88,34200.0,73.55,73.91,73.55,73.88,34200.0
2014-12-18 13:30:00,73.88,73.96,73.78,73.89,15200.0,73.88,73.96,73.78,73.89,15200.0
2014-12-18 14:00:00,73.89,73.91,73.81,73.81,22400.0,73.89,73.91,73.81,73.81,22400.0
2014-12-18 14:30:00,73.82,73.92,73.76,73.83,24800.0,73.82,73.92,73.76,73.83,24800.0
2014-12-18 15:00:00,73.83,73.88,73.63,73.65,29200.0,73.83,73.88,73.63,73.65,29200.0
2014-12-18 15:30:00,73.64,74.01,73.61,74.01,99000.0,73.64,74.01,73.61,74.01,99000.0
2014-12-19 09:30:00,73.97,74.86,73.97,74.83,201600.0,73.97,74.86,73.97,74.83,201600.0
2014-12-19 10:00:00,74.77,75.08,74.61,75.01,47200.0,74.77,75.08,74.61,75.01,47200.0
2014-12-19 10:30:00,75.03,75.06,74.84,75.02,32400.0,75.03,75.06,74.84,75.02,32400.0
2014-12-19 11:00:00,75.02,75.1,74.85,75.06,41400.0,75.02,75.1,74.85,75.06,41400.0
2014-12-19 11:30:00,75.07,75.07,74.69,74.69,29800.0,75.07,75.07,74.69,74.69,29800.0
2014-12-19 12:00:00,74.69,74.71,74.49,74.51,52200.0,74.69,74.71,74.49,74.51,52200.0
2014-12-19 12:30:00,74.51,74.7,74.5,74.6,45800.0,74.51,74.7,74.5,74.6,45800.0
2014-12-19 13:00:00,74.6,74.6,74.36,74.36,14800.0,74.6,74.6,74.36,74.36,14800.0
2014-12-19 13:30:00,74.36,74.39,74.07,74.36,26600.0,74.36,74.39,74.07,74.36,26600.0
2014-12-19 14:00:00,74.34,74.5,74.27,74.33,34400.0,74.34,74.5,74.27,74.33,34400.0
2014-12-19 14:30:00,74.33,74.37,74.11,74.27,70600.0,74.33,74.37,74.11,74.27,70600.0
2014-12-19 15:00:00,74.25,74.3,74.17,74.3,54000.0,74.25,74.3,74.17,74.3,54000.0
2014-12-19 15:30:00,74.29,74.3,73.97,74.13,164000.0,74.29,74.3,73.97,74.13,164000.0
2014-12-22 09:30:00,73.95,74.83,73.54,74.71,39400.0,73.95,74.83,73.54,74.71,39400.0
2014-12-22 10:00:00,74.71,74.71,73.68,74.42,47600.0,74.71,74.71,73.68,74.42,47600.0
2014-12-22 10:30:00,74.45,74.45,74.04,74.15,20800.0,74.45,74.45,74.04,74.15,20800.0
2014-12-22 11:00:00,74.19,74.37,74.0,74.33,32200.0,74.19,74.37,74.0,74.33,32200.0
2014-12-22 11:30:00,74.39,74.65,74.34,74.53,24200.0,74.39,74.65,74.34,74.53,24200.0
2014-12-22 12:00:00,74.56,74.7,74.53,74.64,12200.0,74.56,74.7,74.53,74.64,12200.0
2014-12-22 12:30:00,74.63,74.81,74.6,74.76,11000.0,74.63,74.81,74.6,74.76,11000.0
2014-12-22 13:00:00,74.81,74.81,74.55,74.61,17800.0,74.81,74.81,74.55,74.61,17800.0
2014-12-22 13:30:00,74.56,74.58,74.46,74.53,13400.0,74.56,74.58,74.46,74.53,13400.0
2014-12-22 14:00:00,74.48,74.56,74.36,74.45,8800.0,74.48,74.56,74.36,74.45,8800.0
2014-12-22 14:30:00,74.41,74.46,74.17,74.19,24600.0,74.41,74.46,74.17,74.19,24600.0
2014-12-22 15:00:00,74.28,74.38,74.19,74.33,72800.0,74.28,74.38,74.19,74.33,72800.0
2014-12-22 15:30:00,74.3,74.39,74.11,74.21,57200.0,74.3,74.39,74.11,74.21,57200.0
2014-12-23 09:30:00,74.73,74.82,73.64,73.92,20000.0,74.73,74.82,73.64,73.92,20000.0
2014-12-23 10:00:00,73.84,73.97,73.74,73.79,43000.0,73.84,73.97,73.74,73.79,43000.0
2014-12-23 10:30:00,73.78,73.87,73.56,73.83,34800.0,73.78,73.87,73.56,73.83,34800.0
2014-12-23 11:00:00,73.87,74.24,73.87,74.12,20800.0,73.87,74.24,73.87,74.12,20800.0
2014-12-23 11:30:00,74.2,74.2,73.97,74.0,41000.0,74.2,74.2,73.97,74.0,41000.0
2014-12-23 12:00:00,73.89,73.89,73.13,73.2,27600.0,73.89,73.89,73.13,73.2,27600.0
2014-12-23 12:30:00,73.15,74.03,73.15,74.0,19800.0,73.15,74.03,73.15,74.0,19800.0
2014-12-23 13:00:00,74.03,74.08,73.89,73.89,13600.0,74.03,74.08,73.89,73.89,13600.0
2014-12-23 13:30:00,73.97,74.02,73.75,73.85,41600.0,73.97,74.02,73.75,73.85,41600.0
2014-12-23 14:00:00,73.87,73.92,73.77,73.77,11200.0,73.87,73.92,73.77,73.77,11200.0
2014-12-23 14:30:00,73.81,73.83,73.58,73.64,33000.0,73.81,73.83,73.58,73.64,33000.0
2014-12-23 15:00:00,73.67,73.85,73.64,73.8,15400.0,73.67,73.85,73.64,73.8,15400.0
2014-12-23 15:30:00,73.74,73.76,73.6,73.61,28400.0,73.74,73.76,73.6,73.61,28400.0
2014-12-24 09:30:00,73.6,74.36,73.35,74.36,22600.0,73.6,74.36,73.35,74.36,22600.0
2014-12-24 10:00:00,74.39,74.54,74.28,74.48,26200.0,74.39,74.54,74.28,74.48,26200.0
2014-12-24 10:30:00,74.49,74.8,74.49,74.64,17200.0,74.49,74.8,74.49,74.64,17200.0
2014-12-24 11:00:00,74.61,74.8,74.57,74.72,12600.0,74.61,74.8,74.57,74.72,12600.0
2014-12-24 11:30:00,74.79,75.1,74.59,74.83,36000.0,74.79,75.1,74.59,74.83,36000.0
2014-12-24 12:00:00,74.82,74.82,74.63,74.67,13000.0,74.82,74.82,74.63,74.67,13000.0
2014-12-24 12:30:00,74.62,74.68,74.23,74.38,20600.0,74.62,74.68,74.23,74.38,20600.0
2014-12-26 09:30:00,74.42,75.01,74.42,74.85,10000.0,74.42,75.01,74.42,74.85,10000.0
2014-12-26 10:00:00,74.94,75.07,74.88,75.0,41800.0,74.94,75.07,74.88,75.0,41800.0
2014-12-26 10:30:00,75.0,75.07,75.0,75.0,26800.0,75.0,75.07,75.0,75.0,26800.0
2014-12-26 11:00:00,75.05,75.05,74.69,74.69,22400.0,75.05,75.05,74.69,74.69,22400.0
2014-12-26 11:30:00,74.67,74.71,74.55,74.55,8600.0,74.67,74.71,74.55,74.55,8600.0
2014-12-26 12:00:00,74.54,74.83,74.54,74.79,9400.0,74.54,74.83,74.54,74.79,9400.0
2014-12-26 12:30:00,74.73,74.88,74.73,74.88,7800.0,74.73,74.88,74.73,74.88,7800.0
2014-12-26 13:00:00,74.91,75.02,74.91,74.98,16200.0,74.91,75.02,74.91,74.98,16200.0
2014-12-26 13:30:00,74.99,75.07,74.96,75.02,30800.0,74.99,75.07,74.96,75.02,30800.0
2014-12-26 14:00:00,75.01,75.01,74.77,74.77,9400.0,75.01,75.01,74.77,74.77,9400.0
2014-12-26 14:30:00,74.78,74.78,74.35,74.35,20600.0,74.78,74.78,74.35,74.35,20600.0
2014-12-26 15:00:00,74.35,74.51,74.08,74.47,44800.0,74.35,74.51,74.08,74.47,44800.0
2014-12-26 15:30:00,74.49,74.58,74.27,74.32,88400.0,74.49,74.58,74.27,74.32,88400.0
2014-12-29 09:30:00,74.11,74.76,73.76,74.75,20600.0,74.11,74.76,73.76,74.75,20600.0
2014-12-29 10:00:00,74.75,74.92,74.67,74.83,55600.0,74.75,74.92,74.67,74.83,55600.0
2014-12-29 10:30:00,74.81,74.94,74.58,74.87,35200.0,74.81,74.94,74.58,74.87,35200.0
2014-12-29 11:00:00,74.87,75.07,74.85,75.03,29600.0,74.87,75.07,74.85,75.03,29600.0
2014-12-29 11:30:00,75.05,75.06,74.9,75.02,13800.0,75.05,75.06,74.9,75.02,13800.0
2014-12-29 12:00:00,75.06,75.1,74.94,74.99,12200.0,75.06,75.1,74.94,74.99,12200.0
2014-12-29 12:30:00,74.96,75.08,74.95,75.01,11000.0,74.96,75.08,74.95,75.01,11000.0
2014-12-29 13:00:00,75.0,75.1,74.98,75.05,19400.0,75.0,75.1,74.98,75.05,19400.0
2014-12-29 13:30:00,75.1,75.15,75.03,75.08,27000.0,75.1,75.15,75.03,75.08,27000.0
2014-12-29 14:00:00,75.1,75.22,75.04,75.17,20200.0,75.1,75.22,75.04,75.17,20200.0
2014-12-29 14:30:00,75.17,75.36,75.13,75.24,67200.0,75.17,75.36,75.13,75.24,67200.0
2014-12-29 15:00:00,75.25,75.27,75.11,75.17,56600.0,75.25,75.27,75.11,75.17,56600.0
2014-12-29 15:30:00,75.19,75.25,75.1,75.13,103400.0,75.19,75.25,75.1,75.13,103400.0
2014-12-30 09:30:00,75.0,75.5,74.71,74.71,13200.0,75.0,75.5,74.71,74.71,13200.0
2014-12-30 10:00:00,74.74,75.23,74.74,75.11,28000.0,74.74,75.23,74.74,75.11,28000.0
2014-12-30 10:30:00,75.14,75.3,75.11,75.26,22400.0,75.14,75.3,75.11,75.26,22400.0
2014-12-30 11:00:00,75.3,75.4,75.25,75.31,19400.0,75.3,75.4,75.25,75.31,19400.0
2014-12-30 11:30:00,75.31,75.35,75.16,75.22,18200.0,75.31,75.35,75.16,75.22,18200.0
2014-12-30 12:00:00,75.25,75.32,75.08,75.08,13800.0,75.25,75.32,75.08,75.08,13800.0
2014-12-30 12:30:00,75.09,75.11,74.94,75.08,26400.0,75.09,75.11,74.94,75.08,26400.0
2014-12-30 13:00:00,75.12,75.23,75.06,75.19,13800.0,75.12,75.23,75.06,75.19,13800.0
2014-12-30 13:30:00,75.21,75.23,74.92,74.98,10200.0,75.21,75.23,74.92,74.98,10200.0
2014-12-30 14:00:00,74.96,75.16,74.96,75.15,9200.0,74.96,75.16,74.96,75.15,9200.0
2014-12-30 14:30:00,75.11,75.3,75.11,75.21,16000.0,75.11,75.3,75.11,75.21,16000.0
2014-12-30 15:00:00,75.2,75.2,74.97,75.01,19400.0,75.2,75.2,74.97,75.01,19400.0
2014-12-30 15:30:00,74.99,75.0,74.81,74.85,46800.0,74.99,75.0,74.81,74.85,46800.0
2014-12-31 09:30:00,75.0,75.31,74.92,75.01,24000.0,75.0,75.31,74.92,75.01,24000.0
2014-12-31 10:00:00,75.0,75.14,74.81,74.97,41800.0,75.0,75.14,74.81,74.97,41800.0
2014-12-31 10:30:00,75.0,75.13,74.96,75.07,20000.0,75.0,75.13,74.96,75.07,20000.0
2014-12-31 11:00:00,75.07,75.09,74.86,75.01,14400.0,75.07,75.09,74.86,75.01,14400.0
2014-12-31 11:30:00,75.02,75.08,74.85,75.0,14600.0,75.02,75.08,74.85,75.0,14600.0
2014-12-31 12:00:00,74.98,75.0,74.61,74.63,15400.0,74.98,75.0,74.61,74.63,15400.0
2014-12-31 12:30:00,74.64,74.84,74.64,74.82,10400.0,74.64,74.84,74.64,74.82,10400.0
2014-12-31 13:00:00,74.83,74.88,74.75,74.83,11600.0,74.83,74.88,74.75,74.83,11600.0
2014-12-31 13:30:00,74.89,74.95,74.72,74.81,12600.0,74.89,74.95,74.72,74.81,12600.0
2014-12-31 14:00:00,74.78,74.84,74.52,74.53,17800.0,74.78,74.84,74.52,74.53,17800.0
2014-12-31 14:30:00,74.52,74.61,74.36,74.55,24400.0,74.52,74.61,74.36,74.55,24400.0
2014-12-31 15:00:00,74.54,74.66,74.44,74.59,27200.0,74.54,74.66,74.44,74.59,27200.0
2014-12-31 15:30:00,74.57,74.6,74.06,74.13,90000.0,74.57,74.6,74.06,74.13,90000.0
2015-01-02 09:30:00,74.32,75.08,73.64,74.5,67400.0,74.32,75.08,73.64,74.5,67400.0
2015-01-02 10:00:00,74.51,74.54,73.85,73.91,40200.0,74.51,74.54,73.85,73.91,40200.0
2015-01-02 10:30:00,73.86,73.86,73.48,73.64,40200.0,73.86,73.86,73.48,73.64,40200.0
2015-01-02 11:00:00,73.63,73.88,73.57,73.68,31400.0,73.63,73.88,73.57,73.68,31400.0
2015-01-02 11:30:00,73.63,73.84,73.58,73.84,20800.0,73.63,73.84,73.58,73.84,20800.0
2015-01-02 12:00:00,73.78,73.94,73.73,73.86,10400.0,73.78,73.94,73.73,73.86,10400.0
2015-01-02 12:30:00,73.83,74.13,73.83,73.98,34400.0,73.83,74.13,73.83,73.98,34400.0
2015-01-02 13:00:00,73.97,73.97,73.28,73.28,12400.0,73.97,73.97,73.28,73.28,12400.0
2015-01-02 13:30:00,73.39,73.74,73.14,73.58,18400.0,73.39,73.74,73.14,73.58,18400.0
2015-01-02 14:00:00,73.53,73.83,73.53,73.65,15400.0,73.53,73.83,73.53,73.65,15400.0
2015-01-02 14:30:00,73.61,73.8,73.57,73.6,12000.0,73.61,73.8,73.57,73.6,12000.0
2015-01-02 15:00:00,73.64,73.65,73.36,73.44,14000.0,73.64,73.65,73.36,73.44,14000.0
2015-01-02 15:30:00,73.44,73.86,73.41,73.64,60800.0,73.44,73.86,73.41,73.64,60800.0
2015-01-05 09:30:00,73.76,73.98,73.24,73.24,92000.0,73.76,73.98,73.24,73.24,92000.0
2015-01-05 10:00:00,73.26,73.55,73.05,73.5,33600.0,73.26,73.55,73.05,73.5,33600.0
2015-01-05 10:30:00,73.44,73.64,73.11,73.5,28600.0,73.44,73.64,73.11,73.5,28600.0
2015-01-05 11:00:00,73.44,73.44,73.17,73.26,36200.0,73.44,73.44,73.17,73.26,36200.0
2015-01-05 11:30:00,73.27,73.72,73.22,73.54,27000.0,73.27,73.72,73.22,73.54,27000.0
2015-01-05 12:00:00,73.54,73.58,72.87,72.88,37600.0,73.54,73.58,72.87,72.88,37600.0
2015-01-05 12:30:00,72.88,72.92,72.74,72.85,29200.0,72.88,72.92,72.74,72.85,29200.0
2015-01-05 13:00:00,72.85,73.14,72.79,73.11,19400.0,72.85,73.14,72.79,73.11,19400.0
2015-01-05 13:30:00,73.11,73.2,72.95,73.17,13800.0,73.11,73.2,72.95,73.17,13800.0
2015-01-05 14:00:00,73.16,73.2,72.97,73.08,17200.0,73.16,73.2,72.97,73.08,17200.0
2015-01-05 14:30:00,73.1,73.26,72.98,73.11,36000.0,73.1,73.26,72.98,73.11,36000.0
2015-01-05 15:00:00,73.11,73.28,73.01,73.17,24200.0,73.11,73.28,73.01,73.17,24200.0
2015-01-05 15:30:00,73.16,73.38,73.07,73.16,77000.0,73.16,73.38,73.07,73.16,77000.0
2015-01-06 09:30:00,73.31,73.61,73.13,73.31,28200.0,73.31,73.61,73.13,73.31,28200.0
2015-01-06 10:00:00,73.39,73.7,73.33,73.54,31800.0,73.39,73.7,73.33,73.54,31800.0
2015-01-06 10:30:00,73.53,73.56,73.22,73.39,34200.0,73.53,73.56,73.22,73.39,34200.0
2015-01-06 11:00:00,73.39,73.39,73.06,73.17,23400.0,73.39,73.39,73.06,73.17,23400.0
2015-01-06 11:30:00,73.14,73.15,72.83,72.88,20600.0,73.14,73.15,72.83,72.88,20600.0
2015-01-06 12:00:00,72.87,72.87,72.38,72.66,30200.0,72.87,72.87,72.38,72.66,30200.0
2015-01-06 12:30:00,72.66,72.87,72.59,72.82,22800.0,72.66,72.87,72.59,72.82,22800.0
2015-01-06 13:00:00,72.76,72.77,72.39,72.59,24600.0,72.76,72.77,72.39,72.59,24600.0
2015-01-06 13:30:00,72.65,73.0,72.49,73.0,32800.0,72.65,73.0,72.49,73.0,32800.0
2015-01-06 14:00:00,72.99,73.19,72.79,73.18,40600.0,72.99,73.19,72.79,73.18,40600.0
2015-01-06 14:30:00,73.17,73.91,73.17,73.75,47400.0,73.17,73.91,73.17,73.75,47400.0
2015-01-06 15:00:00,73.74,73.81,73.38,73.74,40000.0,73.74,73.81,73.38,73.74,40000.0
2015-01-06 15:30:00,73.83,73.83,73.32,73.39,148400.0,73.83,73.83,73.32,73.39,148400.0
2015-01-07 09:30:00,73.94,74.57,73.2,74.42,37200.0,73.94,74.57,73.2,74.42,37200.0
2015-01-07 10:00:00,74.47,74.51,74.18,74.41,32400.0,74.47,74.51,74.18,74.41,32400.0
2015-01-07 10:30:00,74.35,74.39,74.03,74.04,39200.0,74.35,74.39,74.03,74.04,39200.0
2015-01-07 11:00:00,74.04,74.06,73.46,73.7,35600.0,74.04,74.06,73.46,73.7,35600.0
2015-01-07 11:30:00,73.8,74.49,73.78,74.49,24600.0,73.8,74.49,73.78,74.49,24600.0
2015-01-07 12:00:00,74.42,74.49,74.25,74.29,19000.0,74.42,74.49,74.25,74.29,19000.0
2015-01-07 12:30:00,74.35,74.39,74.11,74.24,19200.0,74.35,74.39,74.11,74.24,19200.0
2015-01-07 13:00:00,74.29,74.3,74.04,74.27,23200.0,74.29,74.3,74.04,74.27,23200.0
2015-01-07 13:30:00,74.26,74.68,74.26,74.66,28200.0,74.26,74.68,74.26,74.66,28200.0
2015-01-07 14:00:00,74.66,74.8,74.47,74.65,30800.0,74.66,74.8,74.47,74.65,30800.0
2015-01-07 14:30:00,74.61,74.86,74.61,74.79,33000.0,74.61,74.86,74.61,74.79,33000.0
2015-01-07 15:00:00,74.79,74.89,74.64,74.78,45800.0,74.79,74.89,74.64,74.78,45800.0
2015-01-07 15:30:00,74.78,74.9,74.73,74.9,72800.0,74.78,74.9,74.73,74.9,72800.0
2015-01-08 09:30:00,75.13,75.48,74.85,75.33,64200.0,75.13,75.48,74.85,75.33,64200.0
2015-01-08 10:00:00,75.38,75.44,75.23,75.35,33200.0,75.38,75.44,75.23,75.35,33200.0
2015-01-08 10:30:00,75.31,75.36,75.21,75.35,26200.0,75.31,75.36,75.21,75.35,26200.0
2015-01-08 11:00:00,75.35,75.39,75.02,75.11,40800.0,75.35,75.39,75.02,75.11,40800.0
2015-01-08 11:30:00,75.08,75.08,74.92,75.03,95800.0,75.08,75.08,74.92,75.03,95800.0
2015-01-08 12:00:00,75.02,75.11,75.0,75.11,54000.0,75.02,75.11,75.0,75.11,54000.0
2015-01-08 12:30:00,75.09,75.19,75.05,75.19,27400.0,75.09,75.19,75.05,75.19,27400.0
2015-01-08 13:00:00,75.17,75.23,75.08,75.16,24600.0,75.17,75.23,75.08,75.16,24600.0
2015-01-08 13:30:00,75.2,75.27,75.14,75.19,35800.0,75.2,75.27,75.14,75.19,35800.0
2015-01-08 14:00:00,75.24,75.54,75.2,75.53,78800.0,75.24,75.54,75.2,75.53,78800.0
2015-01-08 14:30:00,75.5,75.64,75.48,75.63,42400.0,75.5,75.64,75.48,75.63,42400.0
2015-01-08 15:00:00,75.64,75.72,75.61,75.64,52200.0,75.64,75.72,75.61,75.64,52200.0
2015-01-08 15:30:00,75.64,75.64,75.38,75.39,91000.0,75.64,75.64,75.38,75.39,91000.0
2015-01-09 09:30:00,75.32,75.76,75.01,75.04,30600.0,75.32,75.76,75.01,75.04,30600.0
2015-01-09 10:00:00,75.01,75.23,74.89,74.89,37800.0,75.01,75.23,74.89,74.89,37800.0
2015-01-09 10:30:00,74.89,75.19,74.67,75.02,73600.0,74.89,75.19,74.67,75.02,73600.0
2015-01-09 11:00:00,75.02,75.16,74.98,75.02,52200.0,75.02,75.16,74.98,75.02,52200.0
2015-01-09 11:30:00,75.01,75.18,75.0,75.1,28600.0,75.01,75.18,75.0,75.1,28600.0
2015-01-09 12:00:00,75.11,75.27,75.09,75.21,45800.0,75.11,75.27,75.09,75.21,45800.0
2015-01-09 12:30:00,75.17,75.26,74.98,74.99,28200.0,75.17,75.26,74.98,74.99,28200.0
2015-01-09 13:00:00,74.99,75.18,74.99,75.14,35200.0,74.99,75.18,74.99,75.14,35200.0
2015-01-09 13:30:00,75.17,75.3,75.07,75.3,54400.0,75.17,75.3,75.07,75.3,54400.0
2015-01-09 14:00:00,75.3,75.31,75.01,75.01,33800.0,75.3,75.31,75.01,75.01,33800.0
2015-01-09 14:30:00,74.99,75.22,74.96,75.15,27600.0,74.99,75.22,74.96,75.15,27600.0
2015-01-09 15:00:00,75.21,75.22,75.01,75.01,36200.0,75.21,75.22,75.01,75.01,36200.0
2015-01-09 15:30:00,75.03,75.1,74.88,75.0,71600.0,75.03,75.1,74.88,75.0,71600.0
2015-01-12 09:30:00,75.22,75.99,75.0,75.97,134800.0,75.22,75.99,75.0,75.97,134800.0
2015-01-12 10:00:00,75.89,76.13,75.52,75.55,78000.0,75.89,76.13,75.52,75.55,78000.0
2015-01-12 10:30:00,75.61,75.93,75.61,75.84,20400.0,75.61,75.93,75.61,75.84,20400.0
2015-01-12 11:00:00,75.87,75.87,75.69,75.75,32000.0,75.87,75.87,75.69,75.75,32000.0
2015-01-12 11:30:00,75.8,75.96,75.78,75.86,26400.0,75.8,75.96,75.78,75.86,26400.0
2015-01-12 12:00:00,75.91,75.92,75.78,75.83,13800.0,75.91,75.92,75.78,75.83,13800.0
2015-01-12 12:30:00,75.86,75.92,75.72,75.72,14200.0,75.86,75.92,75.72,75.72,14200.0
2015-01-12 13:00:00,75.79,75.84,75.63,75.78,8400.0,75.79,75.84,75.63,75.78,8400.0
2015-01-12 13:30:00,75.81,75.86,75.71,75.86,12200.0,75.81,75.86,75.71,75.86,12200.0
2015-01-12 14:00:00,75.88,75.92,75.65,75.67,11000.0,75.88,75.92,75.65,75.67,11000.0
2015-01-12 14:30:00,75.67,75.79,75.67,75.71,21200.0,75.67,75.79,75.67,75.71,21200.0
2015-01-12 15:00:00,75.74,75.81,75.67,75.71,18800.0,75.74,75.81,75.67,75.71,18800.0
2015-01-12 15:30:00,75.72,75.84,75.6,75.64,60000.0,75.72,75.84,75.6,75.64,60000.0
2015-01-13 09:30:00,76.21,77.13,75.64,76.95,33800.0,76.21,77.13,75.64,76.95,33800.0
2015-01-13 10:00:00,76.97,77.32,76.79,77.0,50800.0,76.97,77.32,76.79,77.0,50800.0
2015-01-13 10:30:00,76.83,77.02,76.71,76.83,25800.0,76.83,77.02,76.71,76.83,25800.0
2015-01-13 11:00:00,76.85,77.27,76.83,77.27,32400.0,76.85,77.27,76.83,77.27,32400.0
2015-01-13 11:30:00,77.28,77.81,77.28,77.71,71200.0,77.28,77.81,77.28,77.71,71200.0
2015-01-13 12:00:00,77.68,77.97,77.49,77.66,68400.0,77.68,77.97,77.49,77.66,68400.0
2015-01-13 12:30:00,77.64,77.79,77.55,77.79,38000.0,77.64,77.79,77.55,77.79,38000.0
2015-01-13 13:00:00,77.78,78.03,77.51,77.54,32600.0,77.78,78.03,77.51,77.54,32600.0
2015-01-13 13:30:00,77.54,77.58,77.0,77.11,79400.0,77.54,77.58,77.0,77.11,79400.0
2015-01-13 14:00:00,77.11,77.32,77.11,77.32,67200.0,77.11,77.32,77.11,77.32,67200.0
2015-01-13 14:30:00,77.32,77.71,77.3,77.35,38600.0,77.32,77.71,77.3,77.35,38600.0
2015-01-13 15:00:00,77.33,77.55,77.29,77.35,56000.0,77.33,77.55,77.29,77.35,56000.0
2015-01-13 15:30:00,77.33,78.03,77.32,78.0,132400.0,77.33,78.03,77.32,78.0,132400.0
2015-01-14 09:30:00,77.63,78.72,76.85,78.03,66800.0,77.63,78.72,76.85,78.03,66800.0
2015-01-14 10:00:00,78.09,79.58,77.96,79.42,179800.0,78.09,79.58,77.96,79.42,179800.0
2015-01-14 10:30:00,79.42,79.43,79.0,79.15,231400.0,79.42,79.43,79.0,79.15,231400.0
2015-01-14 11:00:00,79.12,79.41,78.94,79.36,139800.0,79.12,79.41,78.94,79.36,139800.0
2015-01-14 11:30:00,79.35,79.5,78.73,78.85,106400.0,79.35,79.5,78.73,78.85,106400.0
2015-01-14 12:00:00,78.85,79.01,78.78,78.89,49200.0,78.85,79.01,78.78,78.89,49200.0
2015-01-14 12:30:00,78.93,79.56,78.86,79.5,78800.0,78.93,79.56,78.86,79.5,78800.0
2015-01-14 13:00:00,79.52,80.33,79.48,80.16,86800.0,79.52,80.33,79.48,80.16,86800.0
2015-01-14 13:30:00,80.13,80.19,79.5,79.91,64800.0,80.13,80.19,79.5,79.91,64800.0
2015-01-14 14:00:00,79.96,80.56,79.88,80.56,92400.0,79.96,80.56,79.88,80.56,92400.0
2015-01-14 14:30:00,80.66,80.85,80.39,80.76,101600.0,80.66,80.85,80.39,80.76,101600.0
2015-01-14 15:00:00,80.75,81.23,80.62,80.74,94600.0,80.75,81.23,80.62,80.74,94600.0
2015-01-14 15:30:00,80.72,80.81,80.11,80.22,254200.0,80.72,80.81,80.11,80.22,254200.0
2015-01-15 09:30:00,80.23,80.76,79.28,79.33,34600.0,80.23,80.76,79.28,79.33,34600.0
2015-01-15 10:00:00,79.32,79.88,79.21,79.88,88800.0,79.32,79.88,79.21,79.88,88800.0
2015-01-15 10:30:00,79.81,80.22,79.81,80.0,31000.0,79.81,80.22,79.81,80.0,31000.0
2015-01-15 11:00:00,80.05,80.14,79.67,79.77,49400.0,80.05,80.14,79.67,79.77,49400.0
2015-01-15 11:30:00,79.85,79.86,79.44,79.49,73200.0,79.85,79.86,79.44,79.49,73200.0
2015-01-15 12:00:00,79.56,80.12,79.54,79.7,110200.0,79.56,80.12,79.54,79.7,110200.0
2015-01-15 12:30:00,79.67,79.67,79.29,79.39,67200.0,79.67,79.67,79.29,79.39,67200.0
2015-01-15 13:00:00,79.4,79.58,79.23,79.23,36800.0,79.4,79.58,79.23,79.23,36800.0
2015-01-15 13:30:00,79.2,79.32,79.08,79.27,20200.0,79.2,79.32,79.08,79.27,20200.0
2015-01-15 14:00:00,79.28,79.33,78.98,79.04,47000.0,79.28,79.33,78.98,79.04,47000.0
2015-01-15 14:30:00,79.04,79.53,78.96,79.45,44400.0,79.04,79.53,78.96,79.45,44400.0
2015-01-15 15:00:00,79.44,79.6,79.29,79.54,37200.0,79.44,79.6,79.29,79.54,37200.0
2015-01-15 15:30:00,79.56,79.56,78.99,79.14,101600.0,79.56,79.56,78.99,79.14,101600.0
2015-01-16 09:30:00,79.66,82.43,78.51,78.58,92400.0,79.66,82.43,78.51,78.58,92400.0
2015-01-16 10:00:00,78.6,78.95,78.36,78.7,96000.0,78.6,78.95,78.36,78.7,96000.0
2015-01-16 10:30:00,78.71,79.27,78.7,78.93,66400.0,78.71,79.27,78.7,78.93,66400.0
2015-01-16 11:00:00,78.95,79.3,78.92,79.14,25400.0,78.95,79.3,78.92,79.14,25400.0
2015-01-16 11:30:00,79.1,79.43,79.0,79.0,29200.0,79.1,79.43,79.0,79.0,29200.0
2015-01-16 12:00:00,79.01,79.32,78.89,79.04,29400.0,79.01,79.32,78.89,79.04,29400.0
2015-01-16 12:30:00,79.06,79.17,78.89,78.89,21400.0,79.06,79.17,78.89,78.89,21400.0
2015-01-16 13:00:00,78.91,78.96,78.74,78.86,13800.0,78.91,78.96,78.74,78.86,13800.0
2015-01-16 13:30:00,78.82,79.21,78.75,78.94,30000.0,78.82,79.21,78.75,78.94,30000.0
2015-01-16 14:00:00,78.97,79.16,78.89,78.97,31800.0,78.97,79.16,78.89,78.97,31800.0
2015-01-16 14:30:00,78.97,79.04,78.83,79.03,17600.0,78.97,79.04,78.83,79.03,17600.0
2015-01-16 15:00:00,79.05,79.39,78.94,79.27,30400.0,79.05,79.39,78.94,79.27,30400.0
2015-01-16 15:30:00,79.26,79.8,79.26,79.71,62200.0,79.26,79.8,79.26,79.71,62200.0
2015-01-20 09:30:00,80.17,80.44,79.73,79.91,26200.0,80.17,80.44,79.73,79.91,26200.0
2015-01-20 10:00:00,79.91,79.98,79.45,79.68,46200.0,79.91,79.98,79.45,79.68,46200.0
2015-01-20 10:30:00,79.68,79.85,79.24,79.61,57000.0,79.68,79.85,79.24,79.61,57000.0
2015-01-20 11:00:00,79.7,79.79,79.29,79.29,36000.0,79.7,79.79,79.29,79.29,36000.0
2015-01-20 11:30:00,79.31,79.37,78.81,79.03,30000.0,79.31,79.37,78.81,79.03,30000.0
2015-01-20 12:00:00,79.04,79.34,79.02,79.34,17200.0,79.04,79.34,79.02,79.34,17200.0
2015-01-20 12:30:00,79.37,79.96,79.3,79.74,91000.0,79.37,79.96,79.3,79.74,91000.0
2015-01-20 13:00:00,79.74,79.75,79.45,79.63,50200.0,79.74,79.75,79.45,79.63,50200.0
2015-01-20 13:30:00,79.67,79.7,79.49,79.66,19800.0,79.67,79.7,79.49,79.66,19800.0
2015-01-20 14:00:00,79.61,79.77,79.58,79.68,23200.0,79.61,79.77,79.58,79.68,23200.0
2015-01-20 14:30:00,79.7,80.16,79.7,80.11,22600.0,79.7,80.16,79.7,80.11,22600.0
2015-01-20 15:00:00,80.2,80.31,80.08,80.24,49000.0,80.2,80.31,80.08,80.24,49000.0
2015-01-20 15:30:00,80.23,80.26,79.89,80.0,92600.0,80.23,80.26,79.89,80.0,92600.0
2015-01-21 09:30:00,80.23,80.55,79.35,79.95,67000.0,80.23,80.55,79.35,79.95,67000.0
2015-01-21 10:00:00,79.95,80.21,79.69,79.96,94000.0,79.95,80.21,79.69,79.96,94000.0
2015-01-21 10:30:00,79.96,80.47,79.64,80.28,16600.0,79.96,80.47,79.64,80.28,16600.0
2015-01-21 11:00:00,80.17,80.26,80.02,80.14,23400.0,80.17,80.26,80.02,80.14,23400.0
2015-01-21 11:30:00,80.16,80.27,79.92,79.92,15200.0,80.16,80.27,79.92,79.92,15200.0
2015-01-21 12:00:00,79.95,80.12,79.75,80.01,16400.0,79.95,80.12,79.75,80.01,16400.0
2015-01-21 12:30:00,80.01,80.17,79.75,79.82,33200.0,80.01,80.17,79.75,79.82,33200.0
2015-01-21 13:00:00,79.98,80.13,79.91,79.96,9800.0,79.98,80.13,79.91,79.96,9800.0
2015-01-21 13:30:00,79.95,79.98,79.81,79.82,14400.0,79.95,79.98,79.81,79.82,14400.0
2015-01-21 14:00:00,79.85,80.0,79.73,79.95,28600.0,79.85,80.0,79.73,79.95,28600.0
2015-01-21 14:30:00,79.98,80.0,79.82,79.98,21200.0,79.98,80.0,79.82,79.98,21200.0
2015-01-21 15:00:00,79.95,80.0,79.78,79.91,24200.0,79.95,80.0,79.78,79.91,24200.0
2015-01-21 15:30:00,79.88,80.0,79.83,79.92,48800.0,79.88,80.0,79.83,79.92,48800.0
2015-01-22 09:30:00,80.0,82.3,79.39,80.0,34000.0,80.0,82.3,79.39,80.0,34000.0
2015-01-22 10:00:00,80.0,80.41,79.9,80.34,50200.0,80.0,80.41,79.9,80.34,50200.0
2015-01-22 10:30:00,80.36,81.31,80.12,81.22,98600.0,80.36,81.31,80.12,81.22,98600.0
2015-01-22 11:00:00,81.19,81.23,80.86,81.0,86800.0,81.19,81.23,80.86,81.0,86800.0
2015-01-22 11:30:00,81.04,81.14,80.86,81.11,49800.0,81.04,81.14,80.86,81.11,49800.0
2015-01-22 12:00:00,81.2,81.33,81.03,81.33,13400.0,81.2,81.33,81.03,81.33,13400.0
2015-01-22 12:30:00,81.26,81.67,81.26,81.56,31200.0,81.26,81.67,81.26,81.56,31200.0
2015-01-22 13:00:00,81.56,82.85,81.56,82.5,144000.0,81.56,82.85,81.56,82.5,144000.0
2015-01-22 13:30:00,82.5,83.27,82.2,82.3,93800.0,82.5,83.27,82.2,82.3,93800.0
2015-01-22 14:00:00,82.3,82.53,82.08,82.48,34400.0,82.3,82.53,82.08,82.48,34400.0
2015-01-22 14:30:00,82.54,82.92,82.54,82.76,40800.0,82.54,82.92,82.54,82.76,40800.0
2015-01-22 15:00:00,82.78,83.03,82.65,83.01,56600.0,82.78,83.03,82.65,83.01,56600.0
2015-01-22 15:30:00,82.96,82.97,82.5,82.64,67800.0,82.96,82.97,82.5,82.64,67800.0
2015-01-23 09:30:00,82.75,83.02,82.24,82.74,24400.0,82.75,83.02,82.24,82.74,24400.0
2015-01-23 10:00:00,82.72,82.89,82.44,82.73,23000.0,82.72,82.89,82.44,82.73,23000.0
2015-01-23 10:30:00,82.71,83.57,82.57,83.45,44600.0,82.71,83.57,82.57,83.45,44600.0
2015-01-23 11:00:00,83.51,83.58,83.11,83.21,33600.0,83.51,83.58,83.11,83.21,33600.0
2015-01-23 11:30:00,83.3,83.43,82.95,83.13,25600.0,83.3,83.43,82.95,83.13,25600.0
2015-01-23 12:00:00,83.2,83.78,83.13,83.61,37200.0,83.2,83.78,83.13,83.61,37200.0
2015-01-23 12:30:00,83.61,83.73,83.29,83.58,26800.0,83.61,83.73,83.29,83.58,26800.0
2015-01-23 13:00:00,83.58,83.64,83.18,83.47,24400.0,83.58,83.64,83.18,83.47,24400.0
2015-01-23 13:30:00,83.42,83.45,83.24,83.35,14800.0,83.42,83.45,83.24,83.35,14800.0
2015-01-23 14:00:00,83.35,84.1,83.35,84.09,65800.0,83.35,84.1,83.35,84.09,65800.0
2015-01-23 14:30:00,84.08,84.26,83.76,83.8,124600.0,84.08,84.26,83.76,83.8,124600.0
2015-01-23 15:00:00,83.8,83.85,83.45,83.8,49800.0,83.8,83.85,83.45,83.8,49800.0
2015-01-23 15:30:00,83.81,83.93,83.5,83.52,103400.0,83.81,83.93,83.5,83.52,103400.0
2015-01-26 09:30:00,83.82,84.14,82.31,82.99,72400.0,83.82,84.14,82.31,82.99,72400.0
2015-01-26 10:00:00,83.02,83.37,82.9,83.08,50800.0,83.02,83.37,82.9,83.08,50800.0
2015-01-26 10:30:00,83.1,83.22,82.8,82.83,55000.0,83.1,83.22,82.8,82.83,55000.0
2015-01-26 11:00:00,82.83,83.23,82.8,83.21,71200.0,82.83,83.23,82.8,83.21,71200.0
2015-01-26 11:30:00,83.23,83.45,83.16,83.28,48400.0,83.23,83.45,83.16,83.28,48400.0
2015-01-26 12:00:00,83.28,83.32,82.92,83.08,28200.0,83.28,83.32,82.92,83.08,28200.0
2015-01-26 12:30:00,83.08,83.17,82.86,83.17,25000.0,83.08,83.17,82.86,83.17,25000.0
2015-01-26 13:00:00,83.18,83.32,83.01,83.03,75800.0,83.18,83.32,83.01,83.03,75800.0
2015-01-26 13:30:00,83.02,83.24,82.86,83.08,72400.0,83.02,83.24,82.86,83.08,72400.0
2015-01-26 14:00:00,83.16,83.18,82.89,83.08,27200.0,83.16,83.18,82.89,83.08,27200.0
2015-01-26 14:30:00,83.08,83.26,82.86,82.92,25800.0,83.08,83.26,82.86,82.92,25800.0
2015-01-26 15:00:00,82.87,83.06,82.71,82.76,42800.0,82.87,83.06,82.71,82.76,42800.0
2015-01-26 15:30:00,82.76,83.08,82.66,83.05,149800.0,82.76,83.08,82.66,83.05,149800.0
2015-01-27 09:30:00,82.21,83.04,82.21,82.73,32800.0,82.21,83.04,82.21,82.73,32800.0
2015-01-27 10:00:00,82.71,83.02,82.48,82.48,26800.0,82.71,83.02,82.48,82.48,26800.0
2015-01-27 10:30:00,82.42,82.46,81.77,81.94,53400.0,82.42,82.46,81.77,81.94,53400.0
2015-01-27 11:00:00,81.89,82.29,81.89,82.07,30800.0,81.89,82.29,81.89,82.07,30800.0
2015-01-27 11:30:00,82.12,82.53,81.99,82.43,59600.0,82.12,82.53,81.99,82.43,59600.0
2015-01-27 12:00:00,82.43,82.89,82.42,82.89,23800.0,82.43,82.89,82.42,82.89,23800.0
2015-01-27 12:30:00,82.9,83.03,82.42,82.53,68400.0,82.9,83.03,82.42,82.53,68400.0
2015-01-27 13:00:00,82.53,83.04,82.53,82.85,25000.0,82.53,83.04,82.53,82.85,25000.0
2015-01-27 13:30:00,82.85,82.89,82.45,82.87,50000.0,82.85,82.89,82.45,82.87,50000.0
2015-01-27 14:00:00,82.88,82.94,82.57,82.72,60400.0,82.88,82.94,82.57,82.72,60400.0
2015-01-27 14:30:00,82.73,82.91,82.63,82.73,69600.0,82.73,82.91,82.63,82.73,69600.0
2015-01-27 15:00:00,82.73,82.76,82.45,82.49,50000.0,82.73,82.76,82.45,82.49,50000.0
2015-01-27 15:30:00,82.5,82.7,82.28,82.44,158000.0,82.5,82.7,82.28,82.44,158000.0
2015-01-28 09:30:00,83.13,83.17,82.28,82.29,30200.0,83.13,83.17,82.28,82.29,30200.0
2015-01-28 10:00:00,82.31,82.83,82.17,82.58,52200.0,82.31,82.83,82.17,82.58,52200.0
2015-01-28 10:30:00,82.53,82.53,81.33,81.45,87400.0,82.53,82.53,81.33,81.45,87400.0
2015-01-28 11:00:00,81.42,81.5,80.8,81.5,99400.0,81.42,81.5,80.8,81.5,99400.0
2015-01-28 11:30:00,81.5,82.11,81.44,81.56,60200.0,81.5,82.11,81.44,81.56,60200.0
2015-01-28 12:00:00,81.56,82.06,81.47,81.9,72200.0,81.56,82.06,81.47,81.9,72200.0
2015-01-28 12:30:00,81.86,81.98,81.76,81.81,53400.0,81.86,81.98,81.76,81.81,53400.0
2015-01-28 13:00:00,81.81,82.04,81.75,81.82,90800.0,81.81,82.04,81.75,81.82,90800.0
2015-01-28 13:30:00,81.82,82.03,81.81,81.85,37600.0,81.82,82.03,81.81,81.85,37600.0
2015-01-28 14:00:00,81.89,82.03,81.56,81.62,65600.0,81.89,82.03,81.56,81.62,65600.0
2015-01-28 14:30:00,81.64,81.92,81.49,81.78,90800.0,81.64,81.92,81.49,81.78,90800.0
2015-01-28 15:00:00,81.78,81.92,81.32,81.38,70200.0,81.78,81.92,81.32,81.38,70200.0
2015-01-28 15:30:00,81.39,81.49,80.92,81.05,63800.0,81.39,81.49,80.92,81.05,63800.0
2015-01-29 09:30:00,81.65,81.87,80.6,81.5,45800.0,81.65,81.87,80.6,81.5,45800.0
2015-01-29 10:00:00,81.3,81.71,81.13,81.44,45200.0,81.3,81.71,81.13,81.44,45200.0
2015-01-29 10:30:00,81.48,81.79,81.17,81.53,43800.0,81.48,81.79,81.17,81.53,43800.0
2015-01-29 11:00:00,81.49,81.66,81.18,81.18,30400.0,81.49,81.66,81.18,81.18,30400.0
2015-01-29 11:30:00,81.29,81.58,81.24,81.49,38800.0,81.29,81.58,81.24,81.49,38800.0
2015-01-29 12:00:00,81.42,81.51,81.31,81.45,14600.0,81.42,81.51,81.31,81.45,14600.0
2015-01-29 12:30:00,81.44,81.47,81.0,81.13,23000.0,81.44,81.47,81.0,81.13,23000.0
2015-01-29 13:00:00,81.14,81.21,81.05,81.17,43200.0,81.14,81.21,81.05,81.17,43200.0
2015-01-29 13:30:00,81.16,81.78,81.13,81.73,48200.0,81.16,81.78,81.13,81.73,48200.0
2015-01-29 14:00:00,81.74,82.11,81.73,82.04,76800.0,81.74,82.11,81.73,82.04,76800.0
2015-01-29 14:30:00,82.11,82.11,81.26,81.62,58000.0,82.11,82.11,81.26,81.62,58000.0
2015-01-29 15:00:00,81.66,81.7,81.46,81.63,69800.0,81.66,81.7,81.46,81.63,69800.0
2015-01-29 15:30:00,81.61,81.81,81.16,81.61,167000.0,81.61,81.81,81.16,81.61,167000.0
2015-01-30 09:30:00,81.13,82.11,80.02,80.79,146000.0,81.13,82.11,80.02,80.79,146000.0
2015-01-30 10:00:00,80.71,81.64,80.71,81.18,97600.0,80.71,81.64,80.71,81.18,97600.0
2015-01-30 10:30:00,81.14,81.14,80.07,80.54,82400.0,81.14,81.14,80.07,80.54,82400.0
2015-01-30 11:00:00,80.54,80.7,79.63,80.24,70200.0,80.54,80.7,79.63,80.24,70200.0
2015-01-30 11:30:00,80.28,80.63,80.02,80.41,39200.0,80.28,80.63,80.02,80.41,39200.0
2015-01-30 12:00:00,80.41,80.71,80.26,80.52,46000.0,80.41,80.71,80.26,80.52,46000.0
2015-01-30 12:30:00,80.58,80.58,79.91,80.03,105400.0,80.58,80.58,79.91,80.03,105400.0
2015-01-30 13:00:00,80.05,80.08,79.89,80.03,52200.0,80.05,80.08,79.89,80.03,52200.0
2015-01-30 13:30:00,79.99,80.29,79.69,80.13,59800.0,79.99,80.29,79.69,80.13,59800.0
2015-01-30 14:00:00,80.24,80.26,79.83,80.0,58000.0,80.24,80.26,79.83,80.0,58000.0
2015-01-30 14:30:00,80.0,80.44,79.95,80.35,92400.0,80.0,80.44,79.95,80.35,92400.0
2015-01-30 15:00:00,80.32,80.32,79.75,80.03,102400.0,80.32,80.32,79.75,80.03,102400.0
2015-01-30 15:30:00,79.97,80.02,78.96,79.21,290200.0,79.97,80.02,78.96,79.21,290200.0
2015-02-02 09:30:00,79.54,80.46,79.33,79.75,87200.0,79.54,80.46,79.33,79.75,87200.0
2015-02-02 10:00:00,79.71,79.76,78.48,78.9,101600.0,79.71,79.76,78.48,78.9,101600.0
2015-02-02 10:30:00,78.86,79.64,78.74,79.61,92200.0,78.86,79.64,78.74,79.61,92200.0
2015-02-02 11:00:00,79.6,80.04,79.48,79.97,51600.0,79.6,80.04,79.48,79.97,51600.0
2015-02-02 11:30:00,80.01,80.03,79.48,79.77,45400.0,80.01,80.03,79.48,79.77,45400.0
2015-02-02 12:00:00,79.77,79.79,79.05,79.42,34800.0,79.77,79.79,79.05,79.42,34800.0
2015-02-02 12:30:00,79.36,79.5,78.59,79.01,43600.0,79.36,79.5,78.59,79.01,43600.0
2015-02-02 13:00:00,78.94,78.95,78.27,78.82,69400.0,78.94,78.95,78.27,78.82,69400.0
2015-02-02 13:30:00,78.96,79.05,78.0,78.1,56400.0,78.96,79.05,78.0,78.1,56400.0
2015-02-02 14:00:00,78.05,78.29,77.81,78.15,58600.0,78.05,78.29,77.81,78.15,58600.0
2015-02-02 14:30:00,78.19,78.35,77.92,78.13,39600.0,78.19,78.35,77.92,78.13,39600.0
2015-02-02 15:00:00,78.17,78.41,78.01,78.08,60000.0,78.17,78.41,78.01,78.08,60000.0
2015-02-02 15:30:00,78.08,79.21,78.04,79.13,198400.0,78.08,79.21,78.04,79.13,198400.0
2015-02-03 09:30:00,79.13,79.92,78.38,78.72,56000.0,79.13,79.92,78.38,78.72,56000.0
2015-02-03 10:00:00,78.7,78.72,78.1,78.33,89800.0,78.7,78.72,78.1,78.33,89800.0
2015-02-03 10:30:00,78.32,78.32,77.31,77.45,58800.0,78.32,78.32,77.31,77.45,58800.0
2015-02-03 11:00:00,77.42,78.36,77.39,78.01,49400.0,77.42,78.36,77.39,78.01,49400.0
2015-02-03 11:30:00,77.93,78.08,77.57,77.66,21400.0,77.93,78.08,77.57,77.66,21400.0
2015-02-03 12:00:00,77.69,78.0,77.61,77.75,23200.0,77.69,78.0,77.61,77.75,23200.0
2015-02-03 12:30:00,77.71,77.92,77.6,77.74,26000.0,77.71,77.92,77.6,77.74,26000.0
2015-02-03 13:00:00,77.74,78.05,77.73,78.0,43400.0,77.74,78.05,77.73,78.0,43400.0
2015-02-03 13:30:00,78.01,78.29,77.96,78.25,35600.0,78.01,78.29,77.96,78.25,35600.0
2015-02-03 14:00:00,78.23,78.38,78.17,78.22,41600.0,78.23,78.38,78.17,78.22,41600.0
2015-02-03 14:30:00,78.25,78.55,78.1,78.45,22800.0,78.25,78.55,78.1,78.45,22800.0
2015-02-03 15:00:00,78.5,78.59,78.06,78.13,40200.0,78.5,78.59,78.06,78.13,40200.0
2015-02-03 15:30:00,78.16,78.56,78.02,78.47,90600.0,78.16,78.56,78.02,78.47,90600.0
2015-02-04 09:30:00,78.32,78.82,78.05,78.23,22200.0,78.32,78.82,78.05,78.23,22200.0
2015-02-04 10:00:00,78.24,78.6,78.24,78.56,48400.0,78.24,78.6,78.24,78.56,48400.0
2015-02-04 10:30:00,78.52,78.58,78.14,78.14,23200.0,78.52,78.58,78.14,78.14,23200.0
2015-02-04 11:00:00,78.17,78.72,78.17,78.51,43000.0,78.17,78.72,78.17,78.51,43000.0
2015-02-04 11:30:00,78.57,78.66,78.14,78.26,31600.0,78.57,78.66,78.14,78.26,31600.0
2015-02-04 12:00:00,78.33,78.44,78.01,78.05,19000.0,78.33,78.44,78.01,78.05,19000.0
2015-02-04 12:30:00,78.05,78.05,77.78,77.92,15600.0,78.05,78.05,77.78,77.92,15600.0
2015-02-04 13:00:00,77.92,78.24,77.92,78.22,32000.0,77.92,78.24,77.92,78.22,32000.0
2015-02-04 13:30:00,78.41,78.41,78.23,78.39,17600.0,78.41,78.41,78.23,78.39,17600.0
2015-02-04 14:00:00,78.41,78.48,78.26,78.45,17200.0,78.41,78.48,78.26,78.45,17200.0
2015-02-04 14:30:00,78.4,78.45,78.09,78.09,20000.0,78.4,78.45,78.09,78.09,20000.0
2015-02-04 15:00:00,78.1,78.22,77.88,78.01,47800.0,78.1,78.22,77.88,78.01,47800.0
2015-02-04 15:30:00,78.03,78.1,77.34,77.68,107000.0,78.03,78.1,77.34,77.68,107000.0
2015-02-05 09:30:00,78.05,78.7,78.05,78.26,25600.0,78.05,78.7,78.05,78.26,25600.0
2015-02-05 10:00:00,78.33,78.55,78.31,78.31,19200.0,78.33,78.55,78.31,78.31,19200.0
2015-02-05 10:30:00,78.3,78.33,77.8,78.23,52600.0,78.3,78.33,77.8,78.23,52600.0
2015-02-05 11:00:00,78.24,78.33,78.13,78.22,13200.0,78.24,78.33,78.13,78.22,13200.0
2015-02-05 11:30:00,78.25,78.32,78.17,78.29,14600.0,78.25,78.32,78.17,78.29,14600.0
2015-02-05 12:00:00,78.28,78.36,78.2,78.27,91400.0,78.28,78.36,78.2,78.27,91400.0
2015-02-05 12:30:00,78.31,78.35,78.22,78.24,35800.0,78.31,78.35,78.22,78.24,35800.0
2015-02-05 13:00:00,78.23,78.44,78.21,78.39,12400.0,78.23,78.44,78.21,78.39,12400.0
2015-02-05 13:30:00,78.42,78.49,78.31,78.39,21600.0,78.42,78.49,78.31,78.39,21600.0
2015-02-05 14:00:00,78.4,78.49,78.3,78.36,41600.0,78.4,78.49,78.3,78.36,41600.0
2015-02-05 14:30:00,78.33,78.35,78.02,78.07,41600.0,78.33,78.35,78.02,78.07,41600.0
2015-02-05 15:00:00,78.1,78.13,77.81,78.0,43600.0,78.1,78.13,77.81,78.0,43600.0
2015-02-05 15:30:00,77.99,78.11,77.84,77.97,72400.0,77.99,78.11,77.84,77.97,72400.0
2015-02-06 09:30:00,77.88,78.07,77.01,77.9,78600.0,77.88,78.07,77.01,77.9,78600.0
2015-02-06 10:00:00,77.99,78.86,77.78,78.56,157000.0,77.99,78.86,77.78,78.56,157000.0
2015-02-06 10:30:00,78.55,78.76,78.38,78.38,30600.0,78.55,78.76,78.38,78.38,30600.0
2015-02-06 11:00:00,78.25,78.42,78.12,78.4,17800.0,78.25,78.42,78.12,78.4,17800.0
2015-02-06 11:30:00,78.39,78.46,78.25,78.34,12000.0,78.39,78.46,78.25,78.34,12000.0
2015-02-06 12:00:00,78.39,78.39,77.83,77.83,20400.0,78.39,78.39,77.83,77.83,20400.0
2015-02-06 12:30:00,77.82,77.92,77.32,77.5,34200.0,77.82,77.92,77.32,77.5,34200.0
2015-02-06 13:00:00,77.53,77.53,77.03,77.08,35400.0,77.53,77.53,77.03,77.08,35400.0
2015-02-06 13:30:00,77.06,77.17,76.72,77.1,35000.0,77.06,77.17,76.72,77.1,35000.0
2015-02-06 14:00:00,77.1,77.39,77.02,77.35,36000.0,77.1,77.39,77.02,77.35,36000.0
2015-02-06 14:30:00,77.41,77.65,77.38,77.39,29400.0,77.41,77.65,77.38,77.39,29400.0
2015-02-06 15:00:00,77.39,77.52,77.06,77.06,41400.0,77.39,77.52,77.06,77.06,41400.0
2015-02-06 15:30:00,77.08,77.48,77.08,77.37,87200.0,77.08,77.48,77.08,77.37,87200.0
2015-02-09 09:30:00,76.89,77.58,76.81,77.33,37400.0,76.89,77.58,76.81,77.33,37400.0
2015-02-09 10:00:00,77.38,77.39,76.54,76.54,39000.0,77.38,77.39,76.54,76.54,39000.0
2015-02-09 10:30:00,76.58,76.7,76.16,76.53,70600.0,76.58,76.7,76.16,76.53,70600.0
2015-02-09 11:00:00,76.54,76.97,76.39,76.79,40800.0,76.54,76.97,76.39,76.79,40800.0
2015-02-09 11:30:00,76.79,76.79,76.29,76.51,70400.0,76.79,76.79,76.29,76.51,70400.0
2015-02-09 12:00:00,76.51,76.78,76.42,76.72,25800.0,76.51,76.78,76.42,76.72,25800.0
2015-02-09 12:30:00,76.67,76.78,76.58,76.76,25200.0,76.67,76.78,76.58,76.76,25200.0
2015-02-09 13:00:00,76.76,76.86,76.72,76.78,12000.0,76.76,76.86,76.72,76.78,12000.0
2015-02-09 13:30:00,76.76,76.85,76.35,76.39,25400.0,76.76,76.85,76.35,76.39,25400.0
2015-02-09 14:00:00,76.47,76.55,76.24,76.36,67000.0,76.47,76.55,76.24,76.36,67000.0
2015-02-09 14:30:00,76.39,76.55,76.28,76.35,21000.0,76.39,76.55,76.28,76.35,21000.0
2015-02-09 15:00:00,76.36,76.58,76.25,76.53,32200.0,76.36,76.58,76.25,76.53,32200.0
2015-02-09 15:30:00,76.52,76.71,76.38,76.41,67400.0,76.52,76.71,76.38,76.41,67400.0
2015-02-10 09:30:00,77.14,77.41,76.44,77.03,54600.0,77.14,77.41,76.44,77.03,54600.0
2015-02-10 10:00:00,77.01,77.16,76.7,76.94,33200.0,77.01,77.16,76.7,76.94,33200.0
2015-02-10 10:30:00,76.95,77.66,76.95,77.24,48800.0,76.95,77.66,76.95,77.24,48800.0
2015-02-10 11:00:00,77.25,77.42,76.97,77.32,34400.0,77.25,77.42,76.97,77.32,34400.0
2015-02-10 11:30:00,77.33,77.48,77.19,77.35,20200.0,77.33,77.48,77.19,77.35,20200.0
2015-02-10 12:00:00,77.33,77.77,77.29,77.53,20000.0,77.33,77.77,77.29,77.53,20000.0
2015-02-10 12:30:00,77.53,77.53,77.24,77.4,16000.0,77.53,77.53,77.24,77.4,16000.0
2015-02-10 13:00:00,77.36,77.66,77.23,77.33,28800.0,77.36,77.66,77.23,77.33,28800.0
2015-02-10 13:30:00,77.33,77.47,77.16,77.21,21800.0,77.33,77.47,77.16,77.21,21800.0
2015-02-10 14:00:00,77.18,77.47,77.17,77.23,22800.0,77.18,77.47,77.17,77.23,22800.0
2015-02-10 14:30:00,77.28,77.63,77.2,77.63,15800.0,77.28,77.63,77.2,77.63,15800.0
2015-02-10 15:00:00,77.64,77.66,77.33,77.48,28400.0,77.64,77.66,77.33,77.48,28400.0
2015-02-10 15:30:00,77.48,77.49,77.08,77.11,135800.0,77.48,77.49,77.08,77.11,135800.0
2015-02-11 09:30:00,76.89,77.3,76.66,77.24,24000.0,76.89,77.3,76.66,77.24,24000.0
2015-02-11 10:00:00,77.17,77.31,76.71,76.8,34800.0,77.17,77.31,76.71,76.8,34800.0
2015-02-11 10:30:00,76.88,77.29,76.82,77.13,78000.0,76.88,77.29,76.82,77.13,78000.0
2015-02-11 11:00:00,77.13,77.61,77.1,77.61,148400.0,77.13,77.61,77.1,77.61,148400.0
2015-02-11 11:30:00,77.52,77.96,77.42,77.86,128600.0,77.52,77.96,77.42,77.86,128600.0
2015-02-11 12:00:00,77.87,77.92,77.39,77.92,61800.0,77.87,77.92,77.39,77.92,61800.0
2015-02-11 12:30:00,77.97,78.24,77.7,77.79,104400.0,77.97,78.24,77.7,77.79,104400.0
2015-02-11 13:00:00,77.81,77.94,77.53,77.85,32400.0,77.81,77.94,77.53,77.85,32400.0
2015-02-11 13:30:00,77.86,78.28,77.79,78.22,47400.0,77.86,78.28,77.79,78.22,47400.0
2015-02-11 14:00:00,78.27,78.65,78.21,78.27,34000.0,78.27,78.65,78.21,78.27,34000.0
2015-02-11 14:30:00,78.31,78.72,78.3,78.63,60600.0,78.31,78.72,78.3,78.63,60600.0
2015-02-11 15:00:00,78.65,79.08,78.64,78.82,63800.0,78.65,79.08,78.64,78.82,63800.0
2015-02-11 15:30:00,78.82,78.82,78.49,78.69,156800.0,78.82,78.82,78.49,78.69,156800.0
2015-02-12 09:30:00,78.75,79.16,78.02,78.15,36400.0,78.75,79.16,78.02,78.15,36400.0
2015-02-12 10:00:00,78.32,78.35,78.04,78.25,74600.0,78.32,78.35,78.04,78.25,74600.0
2015-02-12 10:30:00,78.27,78.56,77.86,77.92,47600.0,78.27,78.56,77.86,77.92,47600.0
2015-02-12 11:00:00,77.92,78.01,77.69,78.0,45000.0,77.92,78.01,77.69,78.0,45000.0
2015-02-12 11:30:00,77.99,78.14,77.79,78.0,38400.0,77.99,78.14,77.79,78.0,38400.0
2015-02-12 12:00:00,78.0,78.38,77.97,78.3,17000.0,78.0,78.38,77.97,78.3,17000.0
2015-02-12 12:30:00,78.35,78.35,77.99,78.21,25800.0,78.35,78.35,77.99,78.21,25800.0
2015-02-12 13:00:00,78.19,78.39,78.06,78.14,26200.0,78.19,78.39,78.06,78.14,26200.0
2015-02-12 13:30:00,78.14,78.24,78.04,78.14,23600.0,78.14,78.24,78.04,78.14,23600.0
2015-02-12 14:00:00,78.13,78.37,78.09,78.37,18800.0,78.13,78.37,78.09,78.37,18800.0
2015-02-12 14:30:00,78.38,78.41,78.2,78.35,30800.0,78.38,78.41,78.2,78.35,30800.0
2015-02-12 15:00:00,78.35,78.7,78.35,78.61,45400.0,78.35,78.7,78.35,78.61,45400.0
2015-02-12 15:30:00,78.63,78.8,78.54,78.69,82400.0,78.63,78.8,78.54,78.69,82400.0
2015-02-13 09:30:00,79.41,79.86,78.77,79.06,136600.0,79.41,79.86,78.77,79.06,136600.0
2015-02-13 10:00:00,79.11,79.48,78.69,79.48,59800.0,79.11,79.48,78.69,79.48,59800.0
2015-02-13 10:30:00,79.5,79.62,78.95,79.06,48600.0,79.5,79.62,78.95,79.06,48600.0
2015-02-13 11:00:00,79.08,79.25,78.95,79.25,25000.0,79.08,79.25,78.95,79.25,25000.0
2015-02-13 11:30:00,79.25,79.6,79.14,79.39,40400.0,79.25,79.6,79.14,79.39,40400.0
2015-02-13 12:00:00,79.27,79.54,79.27,79.46,30600.0,79.27,79.54,79.27,79.46,30600.0
2015-02-13 12:30:00,79.44,79.5,78.99,79.05,35400.0,79.44,79.5,78.99,79.05,35400.0
2015-02-13 13:00:00,79.1,79.13,78.8,78.91,13000.0,79.1,79.13,78.8,78.91,13000.0
2015-02-13 13:30:00,78.91,78.96,78.76,78.96,16400.0,78.91,78.96,78.76,78.96,16400.0
2015-02-13 14:00:00,79.04,79.14,79.01,79.08,14200.0,79.04,79.14,79.01,79.08,14200.0
2015-02-13 14:30:00,79.13,79.18,79.01,79.17,38600.0,79.13,79.18,79.01,79.17,38600.0
2015-02-13 15:00:00,79.19,79.42,79.19,79.34,92600.0,79.19,79.42,79.19,79.34,92600.0
2015-02-13 15:30:00,79.35,79.58,79.28,79.58,102200.0,79.35,79.58,79.28,79.58,102200.0
2015-02-17 09:30:00,78.81,79.99,78.25,79.03,52400.0,78.81,79.99,78.25,79.03,52400.0
2015-02-17 10:00:00,79.3,79.31,78.6,78.65,40200.0,79.3,79.31,78.6,78.65,40200.0
2015-02-17 10:30:00,78.66,78.69,77.88,78.15,33000.0,78.66,78.69,77.88,78.15,33000.0
2015-02-17 11:00:00,78.19,78.46,78.11,78.41,43000.0,78.19,78.46,78.11,78.41,43000.0
2015-02-17 11:30:00,78.41,78.55,78.14,78.55,48800.0,78.41,78.55,78.14,78.55,48800.0
2015-02-17 12:00:00,78.55,78.75,78.32,78.46,22000.0,78.55,78.75,78.32,78.46,22000.0
2015-02-17 12:30:00,78.52,78.58,78.26,78.35,22400.0,78.52,78.58,78.26,78.35,22400.0
2015-02-17 13:00:00,78.36,78.45,78.13,78.33,75400.0,78.36,78.45,78.13,78.33,75400.0
2015-02-17 13:30:00,78.38,78.38,78.07,78.21,52600.0,78.38,78.38,78.07,78.21,52600.0
2015-02-17 14:00:00,78.22,78.31,77.88,77.89,86200.0,78.22,78.31,77.88,77.89,86200.0
2015-02-17 14:30:00,77.93,78.11,77.85,77.94,38600.0,77.93,78.11,77.85,77.94,38600.0
2015-02-17 15:00:00,77.85,77.9,77.61,77.85,69800.0,77.85,77.9,77.61,77.85,69800.0
2015-02-17 15:30:00,77.85,78.08,77.79,78.02,130200.0,77.85,78.08,77.79,78.02,130200.0
2015-02-18 09:30:00,77.79,78.17,77.27,77.51,21000.0,77.79,78.17,77.27,77.51,21000.0
2015-02-18 10:00:00,77.64,77.74,77.51,77.6,18400.0,77.64,77.74,77.51,77.6,18400.0
2015-02-18 10:30:00,77.67,78.14,77.66,77.97,45400.0,77.67,78.14,77.66,77.97,45400.0
2015-02-18 11:00:00,78.01,78.01,77.57,77.57,38600.0,78.01,78.01,77.57,77.57,38600.0
2015-02-18 11:30:00,77.56,77.86,77.37,77.86,27800.0,77.56,77.86,77.37,77.86,27800.0
2015-02-18 12:00:00,77.86,78.05,77.75,77.77,24800.0,77.86,78.05,77.75,77.77,24800.0
2015-02-18 12:30:00,77.82,77.88,77.58,77.67,15400.0,77.82,77.88,77.58,77.67,15400.0
2015-02-18 13:00:00,77.64,78.09,77.64,77.81,14200.0,77.64,78.09,77.64,77.81,14200.0
2015-02-18 13:30:00,77.81,77.92,77.65,77.65,17400.0,77.81,77.92,77.65,77.65,17400.0
2015-02-18 14:00:00,77.67,77.81,77.55,77.59,26800.0,77.67,77.81,77.55,77.59,26800.0
2015-02-18 14:30:00,77.69,77.95,77.61,77.88,27400.0,77.69,77.95,77.61,77.88,27400.0
2015-02-18 15:00:00,77.88,78.27,77.87,78.17,35600.0,77.88,78.27,77.87,78.17,35600.0
2015-02-18 15:30:00,78.18,78.54,78.07,78.32,104000.0,78.18,78.54,78.07,78.32,104000.0
2015-02-19 09:30:00,77.95,78.36,77.94,78.36,13600.0,77.95,78.36,77.94,78.36,13600.0
2015-02-19 10:00:00,78.45,78.72,78.42,78.61,39200.0,78.45,78.72,78.42,78.61,39200.0
2015-02-19 10:30:00,78.57,78.66,78.34,78.38,43400.0,78.57,78.66,78.34,78.38,43400.0
2015-02-19 11:00:00,78.38,78.38,78.1,78.24,26800.0,78.38,78.38,78.1,78.24,26800.0
2015-02-19 11:30:00,78.3,78.34,78.11,78.26,21000.0,78.3,78.34,78.11,78.26,21000.0
2015-02-19 12:00:00,78.23,78.28,78.16,78.16,13000.0,78.23,78.28,78.16,78.16,13000.0
2015-02-19 12:30:00,78.17,78.17,77.91,77.94,25600.0,78.17,78.17,77.91,77.94,25600.0
2015-02-19 13:00:00,77.85,77.95,77.73,77.86,31800.0,77.85,77.95,77.73,77.86,31800.0
2015-02-19 13:30:00,77.85,77.95,77.85,77.92,7600.0,77.85,77.95,77.85,77.92,7600.0
2015-02-19 14:00:00,77.94,78.11,77.9,78.06,12800.0,77.94,78.11,77.9,78.06,12800.0
2015-02-19 14:30:00,78.1,78.1,77.89,77.97,9800.0,78.1,78.1,77.89,77.97,9800.0
2015-02-19 15:00:00,78.03,78.34,78.03,78.31,24000.0,78.03,78.34,78.03,78.31,24000.0
2015-02-19 15:30:00,78.34,78.39,78.18,78.28,59000.0,78.34,78.39,78.18,78.28,59000.0
2015-02-20 09:30:00,77.98,78.42,77.87,78.18,13800.0,77.98,78.42,77.87,78.18,13800.0
2015-02-20 10:00:00,78.28,78.31,78.14,78.25,14200.0,78.28,78.31,78.14,78.25,14200.0
2015-02-20 10:30:00,78.19,78.75,78.11,78.73,47800.0,78.19,78.75,78.11,78.73,47800.0
2015-02-20 11:00:00,78.71,78.95,78.57,78.64,40400.0,78.71,78.95,78.57,78.64,40400.0
2015-02-20 11:30:00,78.6,78.69,78.56,78.63,11600.0,78.6,78.69,78.56,78.63,11600.0
2015-02-20 12:00:00,78.65,78.85,78.65,78.82,8800.0,78.65,78.85,78.65,78.82,8800.0
2015-02-20 12:30:00,78.8,79.05,78.79,78.8,18600.0,78.8,79.05,78.79,78.8,18600.0
2015-02-20 13:00:00,78.86,78.95,78.77,78.89,51000.0,78.86,78.95,78.77,78.89,51000.0
2015-02-20 13:30:00,78.89,78.89,78.72,78.86,23200.0,78.89,78.89,78.72,78.86,23200.0
2015-02-20 14:00:00,78.86,78.92,78.82,78.89,38400.0,78.86,78.92,78.82,78.89,38400.0
2015-02-20 14:30:00,78.92,79.12,78.87,79.07,22800.0,78.92,79.12,78.87,79.07,22800.0
2015-02-20 15:00:00,79.16,79.36,78.98,78.98,25200.0,79.16,79.36,78.98,78.98,25200.0
2015-02-20 15:30:00,79.04,79.18,78.96,79.08,59600.0,79.04,79.18,78.96,79.08,59600.0
2015-02-23 09:30:00,78.98,79.75,78.96,79.21,28200.0,78.98,79.75,78.96,79.21,28200.0
2015-02-23 10:00:00,79.21,79.23,78.77,78.8,44800.0,79.21,79.23,78.77,78.8,44800.0
2015-02-23 10:30:00,78.81,79.11,78.74,79.05,15000.0,78.81,79.11,78.74,79.05,15000.0
2015-02-23 11:00:00,79.0,79.34,78.92,79.2,36600.0,79.0,79.34,78.92,79.2,36600.0
2015-02-23 11:30:00,79.19,79.6,79.19,79.49,29400.0,79.19,79.6,79.19,79.49,29400.0
2015-02-23 12:00:00,79.6,79.79,79.42,79.48,50400.0,79.6,79.79,79.42,79.48,50400.0
2015-02-23 12:30:00,79.42,79.45,79.11,79.25,11000.0,79.42,79.45,79.11,79.25,11000.0
2015-02-23 13:00:00,79.26,79.28,79.11,79.14,26800.0,79.26,79.28,79.11,79.14,26800.0
2015-02-23 13:30:00,79.19,79.25,79.03,79.03,12800.0,79.19,79.25,79.03,79.03,12800.0
2015-02-23 14:00:00,79.08,79.08,78.91,78.95,37200.0,79.08,79.08,78.91,78.95,37200.0
2015-02-23 14:30:00,78.94,79.15,78.89,79.06,13200.0,78.94,79.15,78.89,79.06,13200.0
2015-02-23 15:00:00,79.07,79.17,79.02,79.07,15600.0,79.07,79.17,79.02,79.07,15600.0
2015-02-23 15:30:00,79.09,79.25,79.01,79.25,56000.0,79.09,79.25,79.01,79.25,56000.0
2015-02-24 09:30:00,79.16,79.6,78.31,78.74,26200.0,79.16,79.6,78.31,78.74,26200.0
2015-02-24 10:00:00,78.64,79.0,78.61,78.96,72000.0,78.64,79.0,78.61,78.96,72000.0
2015-02-24 10:30:00,78.97,78.98,78.52,78.52,41600.0,78.97,78.98,78.52,78.52,41600.0
2015-02-24 11:00:00,78.57,78.69,78.5,78.61,17200.0,78.57,78.69,78.5,78.61,17200.0
2015-02-24 11:30:00,78.61,78.63,78.42,78.53,34000.0,78.61,78.63,78.42,78.53,34000.0
2015-02-24 12:00:00,78.53,78.54,78.48,78.51,4600.0,78.53,78.54,78.48,78.51,4600.0
2015-02-24 12:30:00,78.39,78.4,78.21,78.33,11200.0,78.39,78.4,78.21,78.33,11200.0
2015-02-24 13:00:00,78.39,78.39,78.14,78.14,8400.0,78.39,78.39,78.14,78.14,8400.0
2015-02-24 13:30:00,78.18,78.39,78.18,78.39,10000.0,78.18,78.39,78.18,78.39,10000.0
2015-02-24 14:00:00,78.39,78.4,78.2,78.2,13600.0,78.39,78.4,78.2,78.2,13600.0
2015-02-24 14:30:00,78.19,78.46,78.17,78.44,11200.0,78.19,78.46,78.17,78.44,11200.0
2015-02-24 15:00:00,78.45,78.52,78.37,78.42,31800.0,78.45,78.52,78.37,78.42,31800.0
2015-02-24 15:30:00,78.41,78.54,78.34,78.51,49800.0,78.41,78.54,78.34,78.51,49800.0
2015-02-25 09:30:00,78.6,78.6,78.01,78.2,9600.0,78.6,78.6,78.01,78.2,9600.0
2015-02-25 10:00:00,78.39,78.64,78.19,78.36,46600.0,78.39,78.64,78.19,78.36,46600.0
2015-02-25 10:30:00,78.5,78.69,78.36,78.69,10600.0,78.5,78.69,78.36,78.69,10600.0
2015-02-25 11:00:00,78.73,78.76,78.44,78.54,29600.0,78.73,78.76,78.44,78.54,29600.0
2015-02-25 11:30:00,78.53,78.6,78.46,78.52,13400.0,78.53,78.6,78.46,78.52,13400.0
2015-02-25 12:00:00,78.57,78.73,78.54,78.66,65000.0,78.57,78.73,78.54,78.66,65000.0
2015-02-25 12:30:00,78.63,78.73,78.46,78.63,57200.0,78.63,78.73,78.46,78.63,57200.0
2015-02-25 13:00:00,78.58,78.69,78.58,78.69,4800.0,78.58,78.69,78.58,78.69,4800.0
2015-02-25 13:30:00,78.74,78.91,78.73,78.86,13000.0,78.74,78.91,78.73,78.86,13000.0
2015-02-25 14:00:00,78.82,78.85,78.58,78.59,13400.0,78.82,78.85,78.58,78.59,13400.0
2015-02-25 14:30:00,78.58,78.58,78.19,78.27,12600.0,78.58,78.58,78.19,78.27,12600.0
2015-02-25 15:00:00,78.29,78.45,78.25,78.27,37400.0,78.29,78.45,78.25,78.27,37400.0
2015-02-25 15:30:00,78.29,78.67,78.29,78.59,36000.0,78.29,78.67,78.29,78.59,36000.0
2015-02-26 09:30:00,78.67,79.0,78.24,78.26,55200.0,78.67,79.0,78.24,78.26,55200.0
2015-02-26 10:00:00,78.26,78.83,78.08,78.7,35200.0,78.26,78.83,78.08,78.7,35200.0
2015-02-26 10:30:00,78.73,79.15,78.7,78.72,10600.0,78.73,79.15,78.7,78.72,10600.0
2015-02-26 11:00:00,78.73,78.87,78.59,78.66,8600.0,78.73,78.87,78.59,78.66,8600.0
2015-02-26 11:30:00,78.64,78.97,78.58,78.91,27000.0,78.64,78.97,78.58,78.91,27000.0
2015-02-26 12:00:00,78.96,79.0,78.55,78.81,39400.0,78.96,79.0,78.55,78.81,39400.0
2015-02-26 12:30:00,78.79,78.88,78.61,78.81,69000.0,78.79,78.88,78.61,78.81,69000.0
2015-02-26 13:00:00,78.8,78.88,78.66,78.84,16800.0,78.8,78.88,78.66,78.84,16800.0
2015-02-26 13:30:00,78.84,78.99,78.83,78.91,9800.0,78.84,78.99,78.83,78.91,9800.0
2015-02-26 14:00:00,78.92,79.05,78.91,78.97,16800.0,78.92,79.05,78.91,78.97,16800.0
2015-02-26 14:30:00,78.97,79.02,78.83,78.9,12000.0,78.97,79.02,78.83,78.9,12000.0
2015-02-26 15:00:00,78.86,78.99,78.8,78.92,18000.0,78.86,78.99,78.8,78.92,18000.0
2015-02-26 15:30:00,78.99,79.22,78.93,79.02,32200.0,78.99,79.22,78.93,79.02,32200.0
2015-02-27 09:30:00,79.1,79.5,78.36,79.0,21200.0,79.1,79.5,78.36,79.0,21200.0
2015-02-27 10:00:00,79.03,79.08,78.55,79.01,34000.0,79.03,79.08,78.55,79.01,34000.0
2015-02-27 10:30:00,79.01,79.22,78.76,79.21,30000.0,79.01,79.22,78.76,79.21,30000.0
2015-02-27 11:00:00,79.25,79.25,78.66,78.92,52000.0,79.25,79.25,78.66,78.92,52000.0
2015-02-27 11:30:00,78.98,79.04,78.69,78.89,33600.0,78.98,79.04,78.69,78.89,33600.0
2015-02-27 12:00:00,78.9,79.04,78.8,79.03,15000.0,78.9,79.04,78.8,79.03,15000.0
2015-02-27 12:30:00,79.06,79.19,79.05,79.11,10200.0,79.06,79.19,79.05,79.11,10200.0
2015-02-27 13:00:00,79.15,79.31,78.95,79.13,29000.0,79.15,79.31,78.95,79.13,29000.0
2015-02-27 13:30:00,79.12,79.2,78.92,78.98,50400.0,79.12,79.2,78.92,78.98,50400.0
2015-02-27 14:00:00,79.07,79.07,78.59,78.6,46000.0,79.07,79.07,78.59,78.6,46000.0
2015-02-27 14:30:00,78.62,78.7,78.45,78.52,9600.0,78.62,78.7,78.45,78.52,9600.0
2015-02-27 15:00:00,78.48,78.6,78.43,78.59,15800.0,78.48,78.6,78.43,78.59,15800.0
2015-02-27 15:30:00,78.61,78.71,78.36,78.43,62600.0,78.61,78.71,78.36,78.43,62600.0
2015-03-02 09:30:00,78.27,79.44,78.27,79.16,67000.0,78.27,79.44,78.27,79.16,67000.0
2015-03-02 10:00:00,79.17,79.81,78.99,79.75,124400.0,79.17,79.81,78.99,79.75,124400.0
2015-03-02 10:30:00,79.75,79.82,79.38,79.47,28600.0,79.75,79.82,79.38,79.47,28600.0
2015-03-02 11:00:00,79.47,79.69,79.45,79.5,36600.0,79.47,79.69,79.45,79.5,36600.0
2015-03-02 11:30:00,79.5,79.65,79.35,79.43,23600.0,79.5,79.65,79.35,79.43,23600.0
2015-03-02 12:00:00,79.43,79.5,79.3,79.48,18600.0,79.43,79.5,79.3,79.48,18600.0
2015-03-02 12:30:00,79.53,79.74,79.49,79.72,17400.0,79.53,79.74,79.49,79.72,17400.0
2015-03-02 13:00:00,79.75,79.75,79.62,79.7,15400.0,79.75,79.75,79.62,79.7,15400.0
2015-03-02 13:30:00,79.74,79.74,79.55,79.55,13000.0,79.74,79.74,79.55,79.55,13000.0
2015-03-02 14:00:00,79.55,79.58,79.49,79.5,33600.0,79.55,79.58,79.49,79.5,33600.0
2015-03-02 14:30:00,79.56,79.61,79.47,79.58,23400.0,79.56,79.61,79.47,79.58,23400.0
2015-03-02 15:00:00,79.65,79.93,79.61,79.88,20400.0,79.65,79.93,79.61,79.88,20400.0
2015-03-02 15:30:00,79.88,79.88,79.67,79.71,47800.0,79.88,79.88,79.67,79.71,47800.0
2015-03-03 09:30:00,79.41,79.54,78.95,79.11,48200.0,79.41,79.54,78.95,79.11,48200.0
2015-03-03 10:00:00,79.21,79.31,78.92,79.05,38800.0,79.21,79.31,78.92,79.05,38800.0
2015-03-03 10:30:00,79.05,79.11,78.53,78.53,71400.0,79.05,79.11,78.53,78.53,71400.0
2015-03-03 11:00:00,78.6,78.61,78.26,78.26,43600.0,78.6,78.61,78.26,78.26,43600.0
2015-03-03 11:30:00,78.21,78.3,77.94,78.04,11800.0,78.21,78.3,77.94,78.04,11800.0
2015-03-03 12:00:00,78.05,78.1,77.92,77.99,19800.0,78.05,78.1,77.92,77.99,19800.0
2015-03-03 12:30:00,78.0,78.58,78.0,78.35,23600.0,78.0,78.58,78.0,78.35,23600.0
2015-03-03 13:00:00,78.58,78.58,78.03,78.3,20200.0,78.58,78.58,78.03,78.3,20200.0
2015-03-03 13:30:00,78.34,78.45,78.32,78.41,8000.0,78.34,78.45,78.32,78.41,8000.0
2015-03-03 14:00:00,78.43,78.79,78.39,78.71,29200.0,78.43,78.79,78.39,78.71,29200.0
2015-03-03 14:30:00,78.78,78.78,78.44,78.51,14600.0,78.78,78.78,78.44,78.51,14600.0
2015-03-03 15:00:00,78.51,78.63,78.36,78.62,19400.0,78.51,78.63,78.36,78.62,19400.0
2015-03-03 15:30:00,78.56,78.67,78.48,78.63,39600.0,78.56,78.67,78.48,78.63,39600.0
2015-03-04 09:30:00,78.51,78.63,78.11,78.3,20600.0,78.51,78.63,78.11,78.3,20600.0
2015-03-04 10:00:00,78.41,78.42,78.11,78.12,9000.0,78.41,78.42,78.11,78.12,9000.0
2015-03-04 10:30:00,78.25,78.48,78.13,78.39,45400.0,78.25,78.48,78.13,78.39,45400.0
2015-03-04 11:00:00,78.45,78.81,78.3,78.34,44000.0,78.45,78.81,78.3,78.34,44000.0
2015-03-04 11:30:00,78.44,79.01,78.44,78.91,48000.0,78.44,79.01,78.44,78.91,48000.0
2015-03-04 12:00:00,78.93,79.17,78.61,78.85,50000.0,78.93,79.17,78.61,78.85,50000.0
2015-03-04 12:30:00,78.87,79.21,78.75,79.21,16200.0,78.87,79.21,78.75,79.21,16200.0
2015-03-04 13:00:00,79.14,79.45,79.11,79.28,43600.0,79.14,79.45,79.11,79.28,43600.0
2015-03-04 13:30:00,79.28,79.36,79.0,79.07,25600.0,79.28,79.36,79.0,79.07,25600.0
2015-03-04 14:00:00,79.11,79.17,78.94,78.99,97200.0,79.11,79.17,78.94,78.99,97200.0
2015-03-04 14:30:00,79.0,79.01,78.69,78.88,53400.0,79.0,79.01,78.69,78.88,53400.0
2015-03-04 15:00:00,78.86,78.88,78.59,78.78,29400.0,78.86,78.88,78.59,78.78,29400.0
2015-03-04 15:30:00,78.78,78.85,78.61,78.77,86800.0,78.78,78.85,78.61,78.77,86800.0
2015-03-05 09:30:00,78.8,79.86,78.73,79.63,121000.0,78.8,79.86,78.73,79.63,121000.0
2015-03-05 10:00:00,79.61,79.82,79.22,79.38,66600.0,79.61,79.82,79.22,79.38,66600.0
2015-03-05 10:30:00,79.39,79.6,79.08,79.11,36400.0,79.39,79.6,79.08,79.11,36400.0
2015-03-05 11:00:00,79.1,79.35,79.05,79.24,15200.0,79.1,79.35,79.05,79.24,15200.0
2015-03-05 11:30:00,79.22,79.3,78.77,78.82,71000.0,79.22,79.3,78.77,78.82,71000.0
2015-03-05 12:00:00,78.85,79.03,78.6,78.78,87800.0,78.85,79.03,78.6,78.78,87800.0
2015-03-05 12:30:00,78.76,78.83,78.32,78.4,23000.0,78.76,78.83,78.32,78.4,23000.0
2015-03-05 13:00:00,78.42,78.81,78.42,78.73,14000.0,78.42,78.81,78.42,78.73,14000.0
2015-03-05 13:30:00,78.73,79.3,78.71,79.26,44600.0,78.73,79.3,78.71,79.26,44600.0
2015-03-05 14:00:00,79.25,79.25,78.97,79.02,6200.0,79.25,79.25,78.97,79.02,6200.0
2015-03-05 14:30:00,79.06,79.08,78.61,78.73,56400.0,79.06,79.08,78.61,78.73,56400.0
2015-03-05 15:00:00,78.72,79.13,78.68,79.13,29000.0,78.72,79.13,78.68,79.13,29000.0
2015-03-05 15:30:00,79.11,79.24,78.89,78.93,48400.0,79.11,79.24,78.89,78.93,48400.0
2015-03-06 09:30:00,78.56,78.83,78.25,78.44,61200.0,78.56,78.83,78.25,78.44,61200.0
2015-03-06 10:00:00,78.49,78.54,78.34,78.37,18400.0,78.49,78.54,78.34,78.37,18400.0
2015-03-06 10:30:00,78.42,78.46,78.31,78.33,10200.0,78.42,78.46,78.31,78.33,10200.0
2015-03-06 11:00:00,78.42,78.44,77.58,77.81,33600.0,78.42,78.44,77.58,77.81,33600.0
2015-03-06 11:30:00,77.74,77.75,76.96,77.65,101400.0,77.74,77.75,76.96,77.65,101400.0
2015-03-06 12:00:00,77.62,77.71,77.53,77.62,31400.0,77.62,77.71,77.53,77.62,31400.0
2015-03-06 12:30:00,77.54,77.55,77.4,77.4,4800.0,77.54,77.55,77.4,77.4,4800.0
2015-03-06 13:00:00,77.39,77.42,77.21,77.27,7800.0,77.39,77.42,77.21,77.27,7800.0
2015-03-06 13:30:00,77.32,77.41,77.08,77.41,21400.0,77.32,77.41,77.08,77.41,21400.0
2015-03-06 14:00:00,77.41,77.46,76.95,77.31,87800.0,77.41,77.46,76.95,77.31,87800.0
2015-03-06 14:30:00,77.3,77.39,77.14,77.14,11800.0,77.3,77.39,77.14,77.14,11800.0
2015-03-06 15:00:00,77.17,77.28,77.1,77.1,14000.0,77.17,77.28,77.1,77.1,14000.0
2015-03-06 15:30:00,77.14,77.32,77.01,77.27,65400.0,77.14,77.32,77.01,77.27,65400.0
2015-03-09 09:30:00,77.14,77.16,76.58,76.87,42400.0,77.14,77.16,76.58,76.87,42400.0
2015-03-09 10:00:00,76.9,76.92,76.12,76.25,59200.0,76.9,76.92,76.12,76.25,59200.0
2015-03-09 10:30:00,76.28,76.5,76.17,76.33,136000.0,76.28,76.5,76.17,76.33,136000.0
2015-03-09 11:00:00,76.32,76.57,76.28,76.53,50200.0,76.32,76.57,76.28,76.53,50200.0
2015-03-09 11:30:00,76.49,76.58,76.33,76.5,27800.0,76.49,76.58,76.33,76.5,27800.0
2015-03-09 12:00:00,76.5,76.5,76.26,76.27,12400.0,76.5,76.5,76.26,76.27,12400.0
2015-03-09 12:30:00,76.29,76.57,76.14,76.53,34400.0,76.29,76.57,76.14,76.53,34400.0
2015-03-09 13:00:00,76.52,76.59,76.42,76.58,74800.0,76.52,76.59,76.42,76.58,74800.0
2015-03-09 13:30:00,76.61,76.74,76.56,76.64,17600.0,76.61,76.74,76.56,76.64,17600.0
2015-03-09 14:00:00,76.67,76.67,76.41,76.52,21200.0,76.67,76.67,76.41,76.52,21200.0
2015-03-09 14:30:00,76.5,76.5,76.29,76.39,53000.0,76.5,76.5,76.29,76.39,53000.0
2015-03-09 15:00:00,76.38,76.38,76.21,76.31,46000.0,76.38,76.38,76.21,76.31,46000.0
2015-03-09 15:30:00,76.31,76.41,76.01,76.21,121600.0,76.31,76.41,76.01,76.21,121600.0
2015-03-10 09:30:00,76.0,76.0,74.64,75.02,94000.0,76.0,76.0,74.64,75.02,94000.0
2015-03-10 10:00:00,75.01,75.26,74.91,75.03,55600.0,75.01,75.26,74.91,75.03,55600.0
2015-03-10 10:30:00,75.03,75.24,75.0,75.16,60800.0,75.03,75.24,75.0,75.16,60800.0
2015-03-10 11:00:00,75.14,75.67,75.14,75.62,91600.0,75.14,75.67,75.14,75.62,91600.0
2015-03-10 11:30:00,75.65,75.79,75.13,75.2,73600.0,75.65,75.79,75.13,75.2,73600.0
2015-03-10 12:00:00,75.13,75.64,75.06,75.57,41800.0,75.13,75.64,75.06,75.57,41800.0
2015-03-10 12:30:00,75.55,75.83,75.46,75.77,11600.0,75.55,75.83,75.46,75.77,11600.0
2015-03-10 13:00:00,75.85,75.92,75.6,75.81,74800.0,75.85,75.92,75.6,75.81,74800.0
2015-03-10 13:30:00,75.82,76.03,75.75,76.03,15000.0,75.82,76.03,75.75,76.03,15000.0
2015-03-10 14:00:00,76.0,76.03,75.63,75.66,33800.0,76.0,76.03,75.63,75.66,33800.0
2015-03-10 14:30:00,75.6,75.74,75.55,75.55,20800.0,75.6,75.74,75.55,75.55,20800.0
2015-03-10 15:00:00,75.51,75.57,75.43,75.53,39400.0,75.51,75.57,75.43,75.53,39400.0
2015-03-10 15:30:00,75.53,75.54,75.21,75.23,78600.0,75.53,75.54,75.21,75.23,78600.0
2015-03-11 09:30:00,75.43,75.43,74.56,75.1,81800.0,75.43,75.43,74.56,75.1,81800.0
2015-03-11 10:00:00,75.03,75.11,74.68,75.05,21400.0,75.03,75.11,74.68,75.05,21400.0
2015-03-11 10:30:00,75.08,75.08,74.68,74.79,16600.0,75.08,75.08,74.68,74.79,16600.0
2015-03-11 11:00:00,74.78,75.02,74.71,74.88,45400.0,74.78,75.02,74.71,74.88,45400.0
2015-03-11 11:30:00,74.89,74.93,74.77,74.91,30600.0,74.89,74.93,74.77,74.91,30600.0
2015-03-11 12:00:00,74.95,75.04,74.88,74.89,38400.0,74.95,75.04,74.88,74.89,38400.0
2015-03-11 12:30:00,74.91,75.08,74.88,75.0,19600.0,74.91,75.08,74.88,75.0,19600.0
2015-03-11 13:00:00,75.0,75.0,74.87,74.88,18800.0,75.0,75.0,74.87,74.88,18800.0
2015-03-11 13:30:00,74.92,74.92,74.72,74.83,13800.0,74.92,74.92,74.72,74.83,13800.0
2015-03-11 14:00:00,74.85,75.05,74.74,74.81,31800.0,74.85,75.05,74.74,74.81,31800.0
2015-03-11 14:30:00,74.85,75.0,74.77,74.97,18400.0,74.85,75.0,74.77,74.97,18400.0
2015-03-11 15:00:00,74.96,74.97,74.82,74.92,34000.0,74.96,74.97,74.82,74.92,34000.0
2015-03-11 15:30:00,74.87,75.01,74.67,75.0,70800.0,74.87,75.01,74.67,75.0,70800.0
2015-03-12 09:30:00,75.01,75.32,74.31,75.1,53400.0,75.01,75.32,74.31,75.1,53400.0
2015-03-12 10:00:00,75.12,75.17,74.89,75.08,16000.0,75.12,75.17,74.89,75.08,16000.0
2015-03-12 10:30:00,75.08,75.16,75.08,75.14,14200.0,75.08,75.16,75.08,75.14,14200.0
2015-03-12 11:00:00,75.17,75.19,75.11,75.13,16800.0,75.17,75.19,75.11,75.13,16800.0
2015-03-12 11:30:00,75.16,75.31,75.11,75.22,20400.0,75.16,75.31,75.11,75.22,20400.0
2015-03-12 12:00:00,75.2,75.21,75.09,75.11,9800.0,75.2,75.21,75.09,75.11,9800.0
2015-03-12 12:30:00,75.16,75.2,75.01,75.01,47800.0,75.16,75.2,75.01,75.01,47800.0
2015-03-12 13:00:00,75.04,75.15,75.0,75.14,11600.0,75.04,75.15,75.0,75.14,11600.0
2015-03-12 13:30:00,75.17,75.17,75.0,75.1,44200.0,75.17,75.17,75.0,75.1,44200.0
2015-03-12 14:00:00,75.1,75.13,75.01,75.12,8800.0,75.1,75.13,75.01,75.12,8800.0
2015-03-12 14:30:00,75.1,75.13,75.04,75.09,19400.0,75.1,75.13,75.04,75.09,19400.0
2015-03-12 15:00:00,75.1,75.17,75.06,75.17,48600.0,75.1,75.17,75.06,75.17,48600.0
2015-03-12 15:30:00,75.17,75.25,75.05,75.16,63400.0,75.17,75.25,75.05,75.16,63400.0
2015-03-13 09:30:00,74.78,75.17,74.46,75.0,29800.0,74.78,75.17,74.46,75.0,29800.0
2015-03-13 10:00:00,75.07,75.07,74.51,74.88,26000.0,75.07,75.07,74.51,74.88,26000.0
2015-03-13 10:30:00,74.84,74.88,74.64,74.64,13200.0,74.84,74.88,74.64,74.64,13200.0
2015-03-13 11:00:00,74.54,74.75,74.39,74.5,74000.0,74.54,74.75,74.39,74.5,74000.0
2015-03-13 11:30:00,74.5,74.56,74.42,74.45,35800.0,74.5,74.56,74.42,74.45,35800.0
2015-03-13 12:00:00,74.46,74.64,74.42,74.6,25000.0,74.46,74.64,74.42,74.6,25000.0
2015-03-13 12:30:00,74.67,74.86,74.54,74.71,23800.0,74.67,74.86,74.54,74.71,23800.0
2015-03-13 13:00:00,74.71,74.72,74.42,74.42,8600.0,74.71,74.72,74.42,74.42,8600.0
2015-03-13 13:30:00,74.37,74.66,74.37,74.66,7600.0,74.37,74.66,74.37,74.66,7600.0
2015-03-13 14:00:00,74.52,74.63,74.51,74.54,6200.0,74.52,74.63,74.51,74.54,6200.0
2015-03-13 14:30:00,74.58,74.61,74.4,74.51,13600.0,74.58,74.61,74.4,74.51,13600.0
2015-03-13 15:00:00,74.5,74.57,74.41,74.52,28000.0,74.5,74.57,74.41,74.52,28000.0
2015-03-13 15:30:00,74.5,74.61,74.44,74.52,83400.0,74.5,74.61,74.44,74.52,83400.0
2015-03-16 09:30:00,75.12,76.27,75.0,76.08,83400.0,75.12,76.27,75.0,76.08,83400.0
2015-03-16 10:00:00,76.11,76.85,76.06,76.53,79400.0,76.11,76.85,76.06,76.53,79400.0
2015-03-16 10:30:00,76.53,76.6,76.39,76.48,29400.0,76.53,76.6,76.39,76.48,29400.0
2015-03-16 11:00:00,76.48,76.7,76.45,76.63,33000.0,76.48,76.7,76.45,76.63,33000.0
2015-03-16 11:30:00,76.6,76.6,76.5,76.57,13400.0,76.6,76.6,76.5,76.57,13400.0
2015-03-16 12:00:00,76.58,76.58,76.2,76.21,18600.0,76.58,76.58,76.2,76.21,18600.0
2015-03-16 12:30:00,76.21,76.27,76.05,76.27,13600.0,76.21,76.27,76.05,76.27,13600.0
2015-03-16 13:00:00,76.28,76.39,76.06,76.39,69800.0,76.28,76.39,76.06,76.39,69800.0
2015-03-16 13:30:00,76.39,76.46,76.35,76.37,22000.0,76.39,76.46,76.35,76.37,22000.0
2015-03-16 14:00:00,76.38,76.41,76.29,76.31,20600.0,76.38,76.41,76.29,76.31,20600.0
2015-03-16 14:30:00,76.32,76.39,76.19,76.31,41400.0,76.32,76.39,76.19,76.31,41400.0
2015-03-16 15:00:00,76.31,76.32,76.19,76.23,31200.0,76.31,76.32,76.19,76.23,31200.0
2015-03-16 15:30:00,76.27,76.29,76.02,76.2,54800.0,76.27,76.29,76.02,76.2,54800.0
2015-03-17 09:30:00,76.25,76.32,75.94,75.94,9800.0,76.25,76.32,75.94,75.94,9800.0
2015-03-17 10:00:00,75.77,76.13,75.77,76.13,4800.0,75.77,76.13,75.77,76.13,4800.0
2015-03-17 10:30:00,76.21,76.21,76.06,76.1,4600.0,76.21,76.21,76.06,76.1,4600.0
2015-03-17 11:00:00,76.09,76.1,75.53,75.61,25200.0,76.09,76.1,75.53,75.61,25200.0
2015-03-17 11:30:00,75.72,75.78,75.58,75.61,16600.0,75.72,75.78,75.58,75.61,16600.0
2015-03-17 12:00:00,75.66,75.81,75.66,75.78,7800.0,75.66,75.81,75.66,75.78,7800.0
2015-03-17 12:30:00,75.74,75.77,75.61,75.64,7400.0,75.74,75.77,75.61,75.64,7400.0
2015-03-17 13:00:00,75.67,75.8,75.66,75.7,5600.0,75.67,75.8,75.66,75.7,5600.0
2015-03-17 13:30:00,75.73,75.79,75.64,75.78,24400.0,75.73,75.79,75.64,75.78,24400.0
2015-03-17 14:00:00,75.8,75.8,75.64,75.64,8000.0,75.8,75.8,75.64,75.64,8000.0
2015-03-17 14:30:00,75.7,76.04,75.63,76.04,43800.0,75.7,76.04,75.63,76.04,43800.0
2015-03-17 15:00:00,76.0,76.1,75.93,75.93,33200.0,76.0,76.1,75.93,75.93,33200.0
2015-03-17 15:30:00,75.92,76.08,75.76,75.86,57400.0,75.92,76.08,75.76,75.86,57400.0
2015-03-18 09:30:00,75.53,76.2,75.23,75.73,89200.0,75.53,76.2,75.23,75.73,89200.0
2015-03-18 10:00:00,75.72,76.02,75.59,75.6,44400.0,75.72,76.02,75.59,75.6,44400.0
2015-03-18 10:30:00,75.63,75.72,75.36,75.42,11800.0,75.63,75.72,75.36,75.42,11800.0
2015-03-18 11:00:00,75.37,75.48,75.37,75.46,6000.0,75.37,75.48,75.37,75.46,6000.0
2015-03-18 11:30:00,75.48,75.76,75.45,75.75,21200.0,75.48,75.76,75.45,75.75,21200.0
2015-03-18 12:00:00,75.75,75.82,75.71,75.75,7000.0,75.75,75.82,75.71,75.75,7000.0
2015-03-18 12:30:00,75.81,75.86,75.74,75.86,7400.0,75.81,75.86,75.74,75.86,7400.0
2015-03-18 13:00:00,75.78,75.78,75.64,75.66,33000.0,75.78,75.78,75.64,75.66,33000.0
2015-03-18 13:30:00,75.67,75.83,75.46,75.77,7800.0,75.67,75.83,75.46,75.77,7800.0
2015-03-18 14:00:00,75.78,76.39,75.78,75.95,49400.0,75.78,76.39,75.78,75.95,49400.0
2015-03-18 14:30:00,75.99,76.17,75.93,75.98,49400.0,75.99,76.17,75.93,75.98,49400.0
2015-03-18 15:00:00,76.05,76.42,75.91,75.97,57200.0,76.05,76.42,75.91,75.97,57200.0
2015-03-18 15:30:00,76.01,76.13,75.76,75.83,73200.0,76.01,76.13,75.76,75.83,73200.0
2015-03-19 09:30:00,75.7,76.4,75.21,76.4,103800.0,75.7,76.4,75.21,76.4,103800.0
2015-03-19 10:00:00,76.27,76.55,76.14,76.38,15400.0,76.27,76.55,76.14,76.38,15400.0
2015-03-19 10:30:00,76.38,76.71,76.05,76.71,29400.0,76.38,76.71,76.05,76.71,29400.0
2015-03-19 11:00:00,76.67,77.05,76.66,77.02,44800.0,76.67,77.05,76.66,77.02,44800.0
2015-03-19 11:30:00,76.93,77.0,76.76,76.84,21400.0,76.93,77.0,76.76,76.84,21400.0
2015-03-19 12:00:00,76.78,76.79,76.51,76.68,22600.0,76.78,76.79,76.51,76.68,22600.0
2015-03-19 12:30:00,76.76,76.89,76.63,76.89,10600.0,76.76,76.89,76.63,76.89,10600.0
2015-03-19 13:00:00,76.81,77.24,76.8,77.24,33800.0,76.81,77.24,76.8,77.24,33800.0
2015-03-19 13:30:00,77.24,77.49,77.2,77.47,21400.0,77.24,77.49,77.2,77.47,21400.0
2015-03-19 14:00:00,77.47,77.73,77.44,77.65,56400.0,77.47,77.73,77.44,77.65,56400.0
2015-03-19 14:30:00,77.65,77.86,77.47,77.61,36400.0,77.65,77.86,77.47,77.61,36400.0
2015-03-19 15:00:00,77.65,77.69,77.33,77.49,59000.0,77.65,77.69,77.33,77.49,59000.0
2015-03-19 15:30:00,77.51,77.51,77.19,77.21,72000.0,77.51,77.51,77.19,77.21,72000.0
2015-03-20 09:30:00,77.62,78.19,77.04,77.66,202400.0,77.62,78.19,77.04,77.66,202400.0
2015-03-20 10:00:00,77.59,77.59,76.66,76.72,21200.0,77.59,77.59,76.66,76.72,21200.0
2015-03-20 10:30:00,76.75,76.93,76.06,76.14,39600.0,76.75,76.93,76.06,76.14,39600.0
2015-03-20 11:00:00,76.21,76.39,75.78,76.11,39400.0,76.21,76.39,75.78,76.11,39400.0
2015-03-20 11:30:00,76.09,76.2,75.99,75.99,20200.0,76.09,76.2,75.99,75.99,20200.0
2015-03-20 12:00:00,76.03,76.08,75.42,75.54,49400.0,76.03,76.08,75.42,75.54,49400.0
2015-03-20 12:30:00,75.57,76.13,75.57,75.89,45400.0,75.57,76.13,75.57,75.89,45400.0
2015-03-20 13:00:00,75.92,75.93,75.5,75.5,46000.0,75.92,75.93,75.5,75.5,46000.0
2015-03-20 13:30:00,75.56,75.79,75.42,75.76,27600.0,75.56,75.79,75.42,75.76,27600.0
2015-03-20 14:00:00,75.77,75.99,75.75,75.93,21000.0,75.77,75.99,75.75,75.93,21000.0
2015-03-20 14:30:00,75.93,76.2,75.91,76.2,22800.0,75.93,76.2,75.91,76.2,22800.0
2015-03-20 15:00:00,76.18,76.18,75.92,75.96,48000.0,76.18,76.18,75.92,75.96,48000.0
2015-03-20 15:30:00,75.98,76.59,75.95,76.37,136000.0,75.98,76.59,75.95,76.37,136000.0
2015-03-23 09:30:00,76.28,76.73,75.72,75.79,15000.0,76.28,76.73,75.72,75.79,15000.0
2015-03-23 10:00:00,75.88,76.6,75.81,76.56,38800.0,75.88,76.6,75.81,76.56,38800.0
2015-03-23 10:30:00,76.64,76.9,76.55,76.85,27800.0,76.64,76.9,76.55,76.85,27800.0
2015-03-23 11:00:00,76.82,76.92,76.71,76.71,13800.0,76.82,76.92,76.71,76.71,13800.0
2015-03-23 11:30:00,76.69,77.05,76.49,76.92,44600.0,76.69,77.05,76.49,76.92,44600.0
2015-03-23 12:00:00,76.92,76.94,76.68,76.83,12000.0,76.92,76.94,76.68,76.83,12000.0
2015-03-23 12:30:00,76.83,77.04,76.83,76.89,22400.0,76.83,77.04,76.83,76.89,22400.0
2015-03-23 13:00:00,76.91,77.11,76.75,76.75,25600.0,76.91,77.11,76.75,76.75,25600.0
2015-03-23 13:30:00,76.77,76.86,76.66,76.83,14600.0,76.77,76.86,76.66,76.83,14600.0
2015-03-23 14:00:00,76.82,76.92,76.7,76.74,16400.0,76.82,76.92,76.7,76.74,16400.0
2015-03-23 14:30:00,76.67,77.01,76.67,76.94,63800.0,76.67,77.01,76.67,76.94,63800.0
2015-03-23 15:00:00,76.94,76.94,76.65,76.79,14400.0,76.94,76.94,76.65,76.79,14400.0
2015-03-23 15:30:00,76.8,77.33,76.75,77.18,168800.0,76.8,77.33,76.75,77.18,168800.0
2015-03-24 09:30:00,77.47,77.49,77.1,77.32,18600.0,77.47,77.49,77.1,77.32,18600.0
2015-03-24 10:00:00,77.38,77.57,77.38,77.46,9400.0,77.38,77.57,77.38,77.46,9400.0
2015-03-24 10:30:00,77.53,77.67,77.42,77.57,13800.0,77.53,77.67,77.42,77.57,13800.0
2015-03-24 11:00:00,77.57,77.87,77.47,77.64,35200.0,77.57,77.87,77.47,77.64,35200.0
2015-03-24 11:30:00,77.52,77.61,77.48,77.51,14600.0,77.52,77.61,77.48,77.51,14600.0
2015-03-24 12:00:00,77.53,77.56,77.45,77.49,13200.0,77.53,77.56,77.45,77.49,13200.0
2015-03-24 12:30:00,77.49,77.5,77.13,77.13,7400.0,77.49,77.5,77.13,77.13,7400.0
2015-03-24 13:00:00,77.1,77.29,76.73,76.88,71600.0,77.1,77.29,76.73,76.88,71600.0
2015-03-24 13:30:00,76.83,76.9,76.67,76.87,10200.0,76.83,76.9,76.67,76.87,10200.0
2015-03-24 14:00:00,76.8,76.83,76.64,76.72,14400.0,76.8,76.83,76.64,76.72,14400.0
2015-03-24 14:30:00,76.71,76.79,76.65,76.66,9000.0,76.71,76.79,76.65,76.66,9000.0
2015-03-24 15:00:00,76.69,76.69,76.41,76.46,45200.0,76.69,76.69,76.41,76.46,45200.0
2015-03-24 15:30:00,76.42,76.51,76.26,76.29,57800.0,76.42,76.51,76.26,76.29,57800.0
2015-03-25 09:30:00,76.21,76.75,75.82,75.97,7800.0,76.21,76.75,75.82,75.97,7800.0
2015-03-25 10:00:00,75.91,76.21,75.84,76.06,21600.0,75.91,76.21,75.84,76.06,21600.0
2015-03-25 10:30:00,76.06,76.16,75.78,75.91,8400.0,76.06,76.16,75.78,75.91,8400.0
2015-03-25 11:00:00,75.85,75.91,75.58,75.7,15800.0,75.85,75.91,75.58,75.7,15800.0
2015-03-25 11:30:00,75.65,75.7,75.29,75.41,18400.0,75.65,75.7,75.29,75.41,18400.0
2015-03-25 12:00:00,75.41,75.5,75.23,75.25,12600.0,75.41,75.5,75.23,75.25,12600.0
2015-03-25 12:30:00,75.24,75.24,74.92,75.15,21800.0,75.24,75.24,74.92,75.15,21800.0
2015-03-25 13:00:00,74.97,75.11,74.91,75.03,29600.0,74.97,75.11,74.91,75.03,29600.0
2015-03-25 13:30:00,75.08,75.08,74.85,74.98,20800.0,75.08,75.08,74.85,74.98,20800.0
2015-03-25 14:00:00,74.9,75.21,74.9,75.18,12400.0,74.9,75.21,74.9,75.18,12400.0
2015-03-25 14:30:00,75.21,75.25,74.94,75.01,31400.0,75.21,75.25,74.94,75.01,31400.0
2015-03-25 15:00:00,74.96,75.08,74.92,74.99,31200.0,74.96,75.08,74.92,74.99,31200.0
2015-03-25 15:30:00,74.98,75.17,74.88,75.08,77000.0,74.98,75.17,74.88,75.08,77000.0
2015-03-26 09:30:00,74.48,74.87,74.02,74.72,28200.0,74.48,74.87,74.02,74.72,28200.0
2015-03-26 10:00:00,74.83,74.88,74.45,74.69,16200.0,74.83,74.88,74.45,74.69,16200.0
2015-03-26 10:30:00,74.65,75.06,74.58,74.98,12800.0,74.65,75.06,74.58,74.98,12800.0
2015-03-26 11:00:00,74.98,75.03,74.89,75.02,21000.0,74.98,75.03,74.89,75.02,21000.0
2015-03-26 11:30:00,75.06,75.26,75.06,75.2,7000.0,75.06,75.26,75.06,75.2,7000.0
2015-03-26 12:00:00,75.26,75.36,75.19,75.27,7800.0,75.26,75.36,75.19,75.27,7800.0
2015-03-26 12:30:00,75.25,75.52,75.24,75.52,7200.0,75.25,75.52,75.24,75.52,7200.0
2015-03-26 13:00:00,75.47,75.58,75.35,75.5,32000.0,75.47,75.58,75.35,75.5,32000.0
2015-03-26 13:30:00,75.5,75.55,75.35,75.55,10600.0,75.5,75.55,75.35,75.55,10600.0
2015-03-26 14:00:00,75.64,75.66,75.39,75.39,15000.0,75.64,75.66,75.39,75.39,15000.0
2015-03-26 14:30:00,75.33,75.59,75.32,75.42,9600.0,75.33,75.59,75.32,75.42,9600.0
2015-03-26 15:00:00,75.45,75.49,75.07,75.13,19600.0,75.45,75.49,75.07,75.13,19600.0
2015-03-26 15:30:00,75.11,75.2,75.02,75.11,46000.0,75.11,75.2,75.02,75.11,46000.0
2015-03-27 09:30:00,75.08,75.88,74.75,75.56,11200.0,75.08,75.88,74.75,75.56,11200.0
2015-03-27 10:00:00,75.7,75.92,75.35,75.52,14800.0,75.7,75.92,75.35,75.52,14800.0
2015-03-27 10:30:00,75.55,76.08,75.52,76.08,16000.0,75.55,76.08,75.52,76.08,16000.0
2015-03-27 11:00:00,76.06,76.32,75.91,75.91,10800.0,76.06,76.32,75.91,75.91,10800.0
2015-03-27 11:30:00,75.94,76.12,75.87,75.87,18600.0,75.94,76.12,75.87,75.87,18600.0
2015-03-27 12:00:00,75.92,76.37,75.92,76.03,13600.0,75.92,76.37,75.92,76.03,13600.0
2015-03-27 12:30:00,76.06,76.29,76.06,76.29,25400.0,76.06,76.29,76.06,76.29,25400.0
2015-03-27 13:00:00,76.18,76.41,76.14,76.36,20000.0,76.18,76.41,76.14,76.36,20000.0
2015-03-27 13:30:00,76.28,76.42,76.05,76.34,73000.0,76.28,76.42,76.05,76.34,73000.0
2015-03-27 14:00:00,76.31,76.62,76.31,76.56,25600.0,76.31,76.62,76.31,76.56,25600.0
2015-03-27 14:30:00,76.57,76.68,76.35,76.36,36400.0,76.57,76.68,76.35,76.36,36400.0
2015-03-27 15:00:00,76.36,76.61,76.35,76.51,26600.0,76.36,76.61,76.35,76.51,26600.0
2015-03-27 15:30:00,76.49,76.73,76.42,76.58,67000.0,76.49,76.73,76.42,76.58,67000.0
2015-03-30 09:30:00,77.15,77.44,76.71,77.3,90200.0,77.15,77.44,76.71,77.3,90200.0
2015-03-30 10:00:00,77.33,77.43,77.17,77.3,25200.0,77.33,77.43,77.17,77.3,25200.0
2015-03-30 10:30:00,77.36,77.96,77.36,77.85,72400.0,77.36,77.96,77.36,77.85,72400.0
2015-03-30 11:00:00,77.86,77.89,77.58,77.86,57600.0,77.86,77.89,77.58,77.86,57600.0
2015-03-30 11:30:00,77.83,77.99,77.65,77.67,17400.0,77.83,77.99,77.65,77.67,17400.0
2015-03-30 12:00:00,77.69,77.94,77.68,77.93,31600.0,77.69,77.94,77.68,77.93,31600.0
2015-03-30 12:30:00,77.96,78.05,77.83,77.89,16800.0,77.96,78.05,77.83,77.89,16800.0
2015-03-30 13:00:00,77.94,78.14,77.93,78.11,22600.0,77.94,78.14,77.93,78.11,22600.0
2015-03-30 13:30:00,78.13,78.41,78.13,78.29,25000.0,78.13,78.41,78.13,78.29,25000.0
2015-03-30 14:00:00,78.3,78.6,78.23,78.3,48400.0,78.3,78.6,78.23,78.3,48400.0
2015-03-30 14:30:00,78.25,78.28,78.08,78.16,27400.0,78.25,78.28,78.08,78.16,27400.0
2015-03-30 15:00:00,78.16,78.42,78.12,78.2,26200.0,78.16,78.42,78.12,78.2,26200.0
2015-03-30 15:30:00,78.16,78.19,77.99,78.08,97400.0,78.16,78.19,77.99,78.08,97400.0
2015-03-31 09:30:00,77.58,78.04,77.25,77.85,59000.0,77.58,78.04,77.25,77.85,59000.0
2015-03-31 10:00:00,77.81,78.21,77.69,78.2,21600.0,77.81,78.21,77.69,78.2,21600.0
2015-03-31 10:30:00,78.19,78.27,77.99,78.18,8800.0,78.19,78.27,77.99,78.18,8800.0
2015-03-31 11:00:00,78.15,78.66,78.15,78.63,33400.0,78.15,78.66,78.15,78.63,33400.0
2015-03-31 11:30:00,78.54,78.57,78.03,78.15,44000.0,78.54,78.57,78.03,78.15,44000.0
2015-03-31 12:00:00,78.11,78.32,77.8,78.27,48600.0,78.11,78.32,77.8,78.27,48600.0
2015-03-31 12:30:00,78.22,78.24,77.89,78.1,45600.0,78.22,78.24,77.89,78.1,45600.0
2015-03-31 13:00:00,78.12,78.15,77.73,77.79,25400.0,78.12,78.15,77.73,77.79,25400.0
2015-03-31 13:30:00,77.83,77.84,77.42,77.46,12200.0,77.83,77.84,77.42,77.46,12200.0
2015-03-31 14:00:00,77.46,77.49,77.21,77.42,23000.0,77.46,77.49,77.21,77.42,23000.0
2015-03-31 14:30:00,77.4,77.59,77.29,77.58,14200.0,77.4,77.59,77.29,77.58,14200.0
2015-03-31 15:00:00,77.51,77.58,77.29,77.33,50000.0,77.51,77.58,77.29,77.33,50000.0
2015-03-31 15:30:00,77.29,77.5,77.19,77.24,76800.0,77.29,77.5,77.19,77.24,76800.0
2015-04-01 09:30:00,76.89,76.89,75.33,75.33,33200.0,76.89,76.89,75.33,75.33,33200.0
2015-04-01 10:00:00,75.37,76.44,75.33,76.07,50800.0,75.37,76.44,75.33,76.07,50800.0
2015-04-01 10:30:00,76.08,76.31,75.97,75.97,57000.0,76.08,76.31,75.97,75.97,57000.0
2015-04-01 11:00:00,76.07,76.09,75.72,75.72,21800.0,76.07,76.09,75.72,75.72,21800.0
2015-04-01 11:30:00,75.83,75.93,75.64,75.72,20200.0,75.83,75.93,75.64,75.72,20200.0
2015-04-01 12:00:00,75.66,75.76,75.33,75.64,16000.0,75.66,75.76,75.33,75.64,16000.0
2015-04-01 12:30:00,75.64,75.64,75.18,75.18,19400.0,75.64,75.64,75.18,75.18,19400.0
2015-04-01 13:00:00,75.16,75.39,75.03,75.39,31200.0,75.16,75.39,75.03,75.39,31200.0
2015-04-01 13:30:00,75.44,75.52,75.21,75.34,46000.0,75.44,75.52,75.21,75.34,46000.0
2015-04-01 14:00:00,75.38,75.63,75.25,75.34,29600.0,75.38,75.63,75.25,75.34,29600.0
2015-04-01 14:30:00,75.36,75.54,75.27,75.4,61000.0,75.36,75.54,75.27,75.4,61000.0
2015-04-01 15:00:00,75.39,75.6,75.33,75.52,38200.0,75.39,75.6,75.33,75.52,38200.0
2015-04-01 15:30:00,75.53,75.93,75.48,75.83,72600.0,75.53,75.93,75.48,75.83,72600.0
2015-04-02 09:30:00,76.03,76.48,75.74,76.08,33000.0,76.03,76.48,75.74,76.08,33000.0
2015-04-02 10:00:00,76.06,76.51,76.03,76.46,25600.0,76.06,76.51,76.03,76.46,25600.0
2015-04-02 10:30:00,76.48,76.63,76.39,76.63,10000.0,76.48,76.63,76.39,76.63,10000.0
2015-04-02 11:00:00,76.61,76.82,76.5,76.61,27200.0,76.61,76.82,76.5,76.61,27200.0
2015-04-02 11:30:00,76.58,76.63,76.27,76.34,13600.0,76.58,76.63,76.27,76.34,13600.0
2015-04-02 12:00:00,76.32,76.32,76.11,76.26,14000.0,76.32,76.32,76.11,76.26,14000.0
2015-04-02 12:30:00,76.21,76.58,76.21,76.56,11800.0,76.21,76.58,76.21,76.56,11800.0
2015-04-02 13:00:00,76.52,76.6,76.31,76.47,15400.0,76.52,76.6,76.31,76.47,15400.0
2015-04-02 13:30:00,76.49,76.66,76.47,76.6,11000.0,76.49,76.66,76.47,76.6,11000.0
2015-04-02 14:00:00,76.65,76.83,76.56,76.71,23600.0,76.65,76.83,76.56,76.71,23600.0
2015-04-02 14:30:00,76.71,76.71,76.37,76.53,13200.0,76.71,76.71,76.37,76.53,13200.0
2015-04-02 15:00:00,76.5,76.75,76.5,76.67,27800.0,76.5,76.75,76.5,76.67,27800.0
2015-04-02 15:30:00,76.69,76.7,76.42,76.54,62600.0,76.69,76.7,76.42,76.54,62600.0
2015-04-06 09:30:00,76.08,77.08,76.03,77.08,55400.0,76.08,77.08,76.03,77.08,55400.0
2015-04-06 10:00:00,77.07,77.31,76.68,77.08,48400.0,77.07,77.31,76.68,77.08,48400.0
2015-04-06 10:30:00,77.19,77.24,76.97,76.97,13600.0,77.19,77.24,76.97,76.97,13600.0
2015-04-06 11:00:00,77.03,77.22,76.79,76.89,14400.0,77.03,77.22,76.79,76.89,14400.0
2015-04-06 11:30:00,76.8,76.92,76.64,76.64,11400.0,76.8,76.92,76.64,76.64,11400.0
2015-04-06 12:00:00,76.8,77.08,76.74,76.98,11800.0,76.8,77.08,76.74,76.98,11800.0
2015-04-06 12:30:00,76.98,77.04,76.87,77.02,18400.0,76.98,77.04,76.87,77.02,18400.0
2015-04-06 13:00:00,77.04,77.15,76.98,77.05,10800.0,77.04,77.15,76.98,77.05,10800.0
2015-04-06 13:30:00,77.02,77.05,76.71,76.89,10600.0,77.02,77.05,76.71,76.89,10600.0
2015-04-06 14:00:00,76.92,76.92,76.63,76.63,12400.0,76.92,76.92,76.63,76.63,12400.0
2015-04-06 14:30:00,76.68,76.7,76.31,76.36,22200.0,76.68,76.7,76.31,76.36,22200.0
2015-04-06 15:00:00,76.44,76.48,76.33,76.35,24600.0,76.44,76.48,76.33,76.35,24600.0
2015-04-06 15:30:00,76.36,76.67,76.31,76.55,69600.0,76.36,76.67,76.31,76.55,69600.0
2015-04-07 09:30:00,76.47,76.88,76.01,76.61,10200.0,76.47,76.88,76.01,76.61,10200.0
2015-04-07 10:00:00,76.61,76.95,76.4,76.83,23800.0,76.61,76.95,76.4,76.83,23800.0
2015-04-07 10:30:00,76.86,76.88,76.16,76.27,39800.0,76.86,76.88,76.16,76.27,39800.0
2015-04-07 11:00:00,76.24,76.52,76.21,76.29,24400.0,76.24,76.52,76.21,76.29,24400.0
2015-04-07 11:30:00,76.29,76.44,76.23,76.38,7000.0,76.29,76.44,76.23,76.38,7000.0
2015-04-07 12:00:00,76.26,76.45,76.25,76.33,13600.0,76.26,76.45,76.25,76.33,13600.0
2015-04-07 12:30:00,76.36,76.36,76.04,76.04,5400.0,76.36,76.36,76.04,76.04,5400.0
2015-04-07 13:00:00,76.17,76.17,75.87,75.93,22400.0,76.17,76.17,75.87,75.93,22400.0
2015-04-07 13:30:00,75.91,75.97,75.75,75.83,6600.0,75.91,75.97,75.75,75.83,6600.0
2015-04-07 14:00:00,75.81,75.81,75.46,75.5,26800.0,75.81,75.81,75.46,75.5,26800.0
2015-04-07 14:30:00,75.46,75.77,75.44,75.77,63600.0,75.46,75.77,75.44,75.77,63600.0
2015-04-07 15:00:00,75.83,75.83,75.62,75.7,16200.0,75.83,75.83,75.62,75.7,16200.0
2015-04-07 15:30:00,75.67,75.75,75.5,75.52,43600.0,75.67,75.75,75.5,75.52,43600.0
2015-04-08 09:30:00,75.5,75.83,75.29,75.63,85800.0,75.5,75.83,75.29,75.63,85800.0
2015-04-08 10:00:00,75.6,75.64,75.47,75.54,41800.0,75.6,75.64,75.47,75.54,41800.0
2015-04-08 10:30:00,75.58,75.8,75.42,75.73,56200.0,75.58,75.8,75.42,75.73,56200.0
2015-04-08 11:00:00,75.73,76.28,75.58,76.22,43000.0,75.73,76.28,75.58,76.22,43000.0
2015-04-08 11:30:00,76.31,77.08,76.25,76.81,25400.0,76.31,77.08,76.25,76.81,25400.0
2015-04-08 12:00:00,76.85,76.93,76.71,76.83,7200.0,76.85,76.93,76.71,76.83,7200.0
2015-04-08 12:30:00,76.78,77.31,76.78,77.16,26600.0,76.78,77.31,76.78,77.16,26600.0
2015-04-08 13:00:00,77.08,77.23,76.88,76.96,6800.0,77.08,77.23,76.88,76.96,6800.0
2015-04-08 13:30:00,77.01,77.14,76.92,77.1,19000.0,77.01,77.14,76.92,77.1,19000.0
2015-04-08 14:00:00,77.08,77.08,76.66,76.82,26800.0,77.08,77.08,76.66,76.82,26800.0
2015-04-08 14:30:00,76.82,76.91,76.71,76.8,8400.0,76.82,76.91,76.71,76.8,8400.0
2015-04-08 15:00:00,76.85,76.91,76.71,76.88,28000.0,76.85,76.91,76.71,76.88,28000.0
2015-04-08 15:30:00,76.82,76.82,76.58,76.74,64200.0,76.82,76.82,76.58,76.74,64200.0
2015-04-09 09:30:00,77.02,77.03,76.47,76.48,9200.0,77.02,77.03,76.47,76.48,9200.0
2015-04-09 10:00:00,76.61,76.78,76.56,76.57,7200.0,76.61,76.78,76.56,76.57,7200.0
2015-04-09 10:30:00,76.57,76.57,76.2,76.31,3800.0,76.57,76.57,76.2,76.31,3800.0
2015-04-09 11:00:00,76.2,76.23,75.9,75.91,8600.0,76.2,76.23,75.9,75.91,8600.0
2015-04-09 11:30:00,75.93,76.15,75.92,76.04,2800.0,75.93,76.15,75.92,76.04,2800.0
2015-04-09 12:00:00,76.03,76.08,75.92,76.01,13800.0,76.03,76.08,75.92,76.01,13800.0
2015-04-09 12:30:00,75.98,76.36,75.98,76.28,17000.0,75.98,76.36,75.98,76.28,17000.0
2015-04-09 13:00:00,76.25,76.28,76.13,76.2,10800.0,76.25,76.28,76.13,76.2,10800.0
2015-04-09 13:30:00,76.21,76.23,75.93,75.94,10600.0,76.21,76.23,75.93,75.94,10600.0
2015-04-09 14:00:00,75.98,75.98,75.69,75.73,6800.0,75.98,75.98,75.69,75.73,6800.0
2015-04-09 14:30:00,75.81,76.01,75.78,75.96,9600.0,75.81,76.01,75.78,75.96,9600.0
2015-04-09 15:00:00,75.96,76.3,75.95,76.19,11800.0,75.96,76.3,75.95,76.19,11800.0
2015-04-09 15:30:00,76.19,76.43,76.03,76.43,40000.0,76.19,76.43,76.03,76.43,40000.0
2015-04-10 09:30:00,76.63,76.94,76.63,76.94,3400.0,76.63,76.94,76.63,76.94,3400.0
2015-04-10 10:00:00,76.74,76.85,76.64,76.83,4000.0,76.74,76.85,76.64,76.83,4000.0
2015-04-10 10:30:00,76.82,77.22,76.82,77.13,15200.0,76.82,77.22,76.82,77.13,15200.0
2015-04-10 11:00:00,77.06,77.17,76.94,77.17,4000.0,77.06,77.17,76.94,77.17,4000.0
2015-04-10 11:30:00,77.05,77.24,77.05,77.2,8000.0,77.05,77.24,77.05,77.2,8000.0
2015-04-10 12:00:00,77.2,77.26,77.09,77.1,3800.0,77.2,77.26,77.09,77.1,3800.0
2015-04-10 12:30:00,77.17,77.19,76.91,76.91,7400.0,77.17,77.19,76.91,76.91,7400.0
2015-04-10 13:00:00,76.91,77.03,76.85,76.96,4000.0,76.91,77.03,76.85,76.96,4000.0
2015-04-10 13:30:00,76.93,76.98,76.82,76.93,23800.0,76.93,76.98,76.82,76.93,23800.0
2015-04-10 14:00:00,76.93,77.0,76.85,76.85,6400.0,76.93,77.0,76.85,76.85,6400.0
2015-04-10 14:30:00,76.86,76.89,76.79,76.79,4800.0,76.86,76.89,76.79,76.79,4800.0
2015-04-10 15:00:00,76.69,76.78,76.64,76.67,33800.0,76.69,76.78,76.64,76.67,33800.0
2015-04-10 15:30:00,76.67,76.83,76.57,76.82,39800.0,76.67,76.83,76.57,76.82,39800.0
2015-04-13 09:30:00,76.58,77.35,76.56,77.21,45800.0,76.58,77.35,76.56,77.21,45800.0
2015-04-13 10:00:00,77.18,77.21,77.07,77.13,5600.0,77.18,77.21,77.07,77.13,5600.0
2015-04-13 10:30:00,77.22,77.23,77.0,77.0,11400.0,77.22,77.23,77.0,77.0,11400.0
2015-04-13 11:00:00,76.9,77.03,76.9,77.02,1600.0,76.9,77.03,76.9,77.02,1600.0
2015-04-13 11:30:00,76.99,77.07,76.91,76.91,4600.0,76.99,77.07,76.91,76.91,4600.0
2015-04-13 12:00:00,76.96,77.03,76.87,76.87,2800.0,76.96,77.03,76.87,76.87,2800.0
2015-04-13 12:30:00,76.89,76.94,76.82,76.86,9000.0,76.89,76.94,76.82,76.86,9000.0
2015-04-13 13:00:00,76.86,76.86,76.61,76.61,3000.0,76.86,76.86,76.61,76.61,3000.0
2015-04-13 13:30:00,76.64,76.66,76.54,76.63,2600.0,76.64,76.66,76.54,76.63,2600.0
2015-04-13 14:00:00,76.66,76.66,76.56,76.62,3000.0,76.66,76.66,76.56,76.62,3000.0
2015-04-13 14:30:00,76.6,76.66,76.44,76.44,4200.0,76.6,76.66,76.44,76.44,4200.0
2015-04-13 15:00:00,76.55,76.57,76.43,76.46,7200.0,76.55,76.57,76.43,76.46,7200.0
2015-04-13 15:30:00,76.44,76.53,76.33,76.35,42000.0,76.44,76.53,76.33,76.35,42000.0
2015-04-14 09:30:00,76.46,76.53,75.57,75.57,12600.0,76.46,76.53,75.57,75.57,12600.0
2015-04-14 10:00:00,75.5,75.5,75.09,75.38,19000.0,75.5,75.5,75.09,75.38,19000.0
2015-04-14 10:30:00,75.25,75.49,75.19,75.29,17000.0,75.25,75.49,75.19,75.29,17000.0
2015-04-14 11:00:00,75.29,75.61,75.22,75.4,31600.0,75.29,75.61,75.22,75.4,31600.0
2015-04-14 11:30:00,75.39,75.64,75.25,75.32,23200.0,75.39,75.64,75.25,75.32,23200.0
2015-04-14 12:00:00,75.25,75.29,75.21,75.22,21600.0,75.25,75.29,75.21,75.22,21600.0
2015-04-14 12:30:00,75.3,75.39,75.19,75.31,18800.0,75.3,75.39,75.19,75.31,18800.0
2015-04-14 13:00:00,75.16,75.42,75.09,75.41,25000.0,75.16,75.42,75.09,75.41,25000.0
2015-04-14 13:30:00,75.44,75.74,75.44,75.61,15000.0,75.44,75.74,75.44,75.61,15000.0
2015-04-14 14:00:00,75.61,75.78,75.53,75.58,10600.0,75.61,75.78,75.53,75.58,10600.0
2015-04-14 14:30:00,75.58,75.73,75.4,75.66,13200.0,75.58,75.73,75.4,75.66,13200.0
2015-04-14 15:00:00,75.74,75.79,75.64,75.79,20800.0,75.74,75.79,75.64,75.79,20800.0
2015-04-14 15:30:00,75.79,75.92,75.72,75.91,47000.0,75.79,75.92,75.72,75.91,47000.0
2015-04-15 09:30:00,76.01,76.56,75.85,75.96,7000.0,76.01,76.56,75.85,75.96,7000.0
2015-04-15 10:00:00,75.99,76.04,75.85,75.95,4600.0,75.99,76.04,75.85,75.95,4600.0
2015-04-15 10:30:00,75.97,75.97,75.71,75.73,6200.0,75.97,75.97,75.71,75.73,6200.0
2015-04-15 11:00:00,75.76,75.78,75.57,75.57,1800.0,75.76,75.78,75.57,75.57,1800.0
2015-04-15 11:30:00,75.5,75.61,75.44,75.48,6400.0,75.5,75.61,75.44,75.48,6400.0
2015-04-15 12:00:00,75.66,75.66,75.47,75.55,1800.0,75.66,75.66,75.47,75.55,1800.0
2015-04-15 12:30:00,75.49,75.66,75.47,75.66,4400.0,75.49,75.66,75.47,75.66,4400.0
2015-04-15 13:00:00,75.7,75.97,75.69,75.9,5400.0,75.7,75.97,75.69,75.9,5400.0
2015-04-15 13:30:00,76.01,76.02,75.88,75.91,11600.0,76.01,76.02,75.88,75.91,11600.0
2015-04-15 14:00:00,75.86,75.89,75.56,75.57,13600.0,75.86,75.89,75.56,75.57,13600.0
2015-04-15 14:30:00,75.57,75.71,75.45,75.45,13800.0,75.57,75.71,75.45,75.45,13800.0
2015-04-15 15:00:00,75.45,75.6,75.33,75.56,15200.0,75.45,75.6,75.33,75.56,15200.0
2015-04-15 15:30:00,75.59,75.69,75.46,75.5,39400.0,75.59,75.69,75.46,75.5,39400.0
2015-04-16 09:30:00,75.1,75.44,74.94,74.94,13600.0,75.1,75.44,74.94,74.94,13600.0
2015-04-16 10:00:00,75.08,75.39,74.93,74.97,6600.0,75.08,75.39,74.93,74.97,6600.0
2015-04-16 10:30:00,75.11,75.14,74.89,75.0,21600.0,75.11,75.14,74.89,75.0,21600.0
2015-04-16 11:00:00,75.02,75.3,74.89,75.26,9600.0,75.02,75.3,74.89,75.26,9600.0
2015-04-16 11:30:00,75.29,75.43,75.23,75.27,6000.0,75.29,75.43,75.23,75.27,6000.0
2015-04-16 12:00:00,75.23,75.49,75.22,75.35,8600.0,75.23,75.49,75.22,75.35,8600.0
2015-04-16 12:30:00,75.46,75.51,75.38,75.38,4400.0,75.46,75.51,75.38,75.38,4400.0
2015-04-16 13:00:00,75.46,75.74,75.39,75.63,9400.0,75.46,75.74,75.39,75.63,9400.0
2015-04-16 13:30:00,75.64,75.68,75.5,75.68,6200.0,75.64,75.68,75.5,75.68,6200.0
2015-04-16 14:00:00,75.69,75.73,75.61,75.71,3400.0,75.69,75.73,75.61,75.71,3400.0
2015-04-16 14:30:00,75.65,75.85,75.57,75.83,42000.0,75.65,75.85,75.57,75.83,42000.0
2015-04-16 15:00:00,75.78,76.08,75.73,75.91,12200.0,75.78,76.08,75.73,75.91,12200.0
2015-04-16 15:30:00,75.89,76.11,75.86,75.97,50400.0,75.89,76.11,75.86,75.97,50400.0
2015-04-17 09:30:00,75.46,75.66,74.81,75.11,42800.0,75.46,75.66,74.81,75.11,42800.0
2015-04-17 10:00:00,75.15,75.15,74.58,74.7,17000.0,75.15,75.15,74.58,74.7,17000.0
2015-04-17 10:30:00,74.73,74.79,74.58,74.76,21000.0,74.73,74.79,74.58,74.76,21000.0
2015-04-17 11:00:00,74.61,74.86,74.57,74.86,14400.0,74.61,74.86,74.57,74.86,14400.0
2015-04-17 11:30:00,74.86,74.86,74.61,74.71,12000.0,74.86,74.86,74.61,74.71,12000.0
2015-04-17 12:00:00,74.69,74.82,74.65,74.7,4600.0,74.69,74.82,74.65,74.7,4600.0
2015-04-17 12:30:00,74.66,74.72,74.59,74.59,4600.0,74.66,74.72,74.59,74.59,4600.0
2015-04-17 13:00:00,74.59,74.62,74.5,74.5,10600.0,74.59,74.62,74.5,74.5,10600.0
2015-04-17 13:30:00,74.52,74.58,74.31,74.36,12600.0,74.52,74.58,74.31,74.36,12600.0
2015-04-17 14:00:00,74.36,74.45,74.17,74.38,27200.0,74.36,74.45,74.17,74.38,27200.0
2015-04-17 14:30:00,74.39,74.49,74.35,74.46,20200.0,74.39,74.49,74.35,74.46,20200.0
2015-04-17 15:00:00,74.46,74.52,74.42,74.48,18800.0,74.46,74.52,74.42,74.48,18800.0
2015-04-17 15:30:00,74.5,74.73,74.45,74.71,59200.0,74.5,74.73,74.45,74.71,59200.0
2015-04-20 09:30:00,75.04,75.52,74.68,75.25,29200.0,75.04,75.52,74.68,75.25,29200.0
2015-04-20 10:00:00,75.26,75.63,75.19,75.59,100400.0,75.26,75.63,75.19,75.59,100400.0
2015-04-20 10:30:00,75.49,76.2,75.49,76.14,50400.0,75.49,76.2,75.49,76.14,50400.0
2015-04-20 11:00:00,76.17,77.0,76.1,76.86,148000.0,76.17,77.0,76.1,76.86,148000.0
2015-04-20 11:30:00,76.81,77.08,76.36,76.5,80800.0,76.81,77.08,76.36,76.5,80800.0
2015-04-20 12:00:00,76.51,76.52,76.36,76.42,20400.0,76.51,76.52,76.36,76.42,20400.0
2015-04-20 12:30:00,76.42,76.44,76.03,76.13,55600.0,76.42,76.44,76.03,76.13,55600.0
2015-04-20 13:00:00,76.17,76.27,76.04,76.21,10400.0,76.17,76.27,76.04,76.21,10400.0
2015-04-20 13:30:00,76.18,76.34,76.14,76.29,27600.0,76.18,76.34,76.14,76.29,27600.0
2015-04-20 14:00:00,76.26,76.31,75.96,75.98,98400.0,76.26,76.31,75.96,75.98,98400.0
2015-04-20 14:30:00,75.97,76.07,75.94,75.94,17600.0,75.97,76.07,75.94,75.94,17600.0
2015-04-20 15:00:00,75.96,75.97,75.82,75.83,43200.0,75.96,75.97,75.82,75.83,43200.0
2015-04-20 15:30:00,75.83,76.17,75.73,76.05,133600.0,75.83,76.17,75.73,76.05,133600.0
2015-04-21 09:30:00,76.43,76.64,76.39,76.39,19000.0,76.43,76.64,76.39,76.39,19000.0
2015-04-21 10:00:00,76.39,76.44,76.19,76.33,6800.0,76.39,76.44,76.19,76.33,6800.0
2015-04-21 10:30:00,76.28,76.61,76.25,76.61,32200.0,76.28,76.61,76.25,76.61,32200.0
2015-04-21 11:00:00,76.65,77.58,76.61,77.38,52200.0,76.65,77.58,76.61,77.38,52200.0
2015-04-21 11:30:00,77.32,77.59,77.31,77.45,18000.0,77.32,77.59,77.31,77.45,18000.0
2015-04-21 12:00:00,77.39,77.42,77.28,77.28,5400.0,77.39,77.42,77.28,77.28,5400.0
2015-04-21 12:30:00,77.3,77.38,77.29,77.37,2400.0,77.3,77.38,77.29,77.37,2400.0
2015-04-21 13:00:00,77.41,77.65,77.41,77.53,8000.0,77.41,77.65,77.41,77.53,8000.0
2015-04-21 13:30:00,77.51,77.56,77.31,77.5,12600.0,77.51,77.56,77.31,77.5,12600.0
2015-04-21 14:00:00,77.5,77.75,77.5,77.7,15000.0,77.5,77.75,77.5,77.7,15000.0
2015-04-21 14:30:00,77.71,77.86,77.67,77.86,8000.0,77.71,77.86,77.67,77.86,8000.0
2015-04-21 15:00:00,77.83,77.87,77.63,77.78,54200.0,77.83,77.87,77.63,77.78,54200.0
2015-04-21 15:30:00,77.78,77.81,77.56,77.62,51600.0,77.78,77.81,77.56,77.62,51600.0
2015-04-22 09:30:00,77.85,77.88,77.06,77.26,74600.0,77.85,77.88,77.06,77.26,74600.0
2015-04-22 10:00:00,77.41,77.52,76.71,76.94,54200.0,77.41,77.52,76.71,76.94,54200.0
2015-04-22 10:30:00,76.94,77.29,76.86,77.06,26400.0,76.94,77.29,76.86,77.06,26400.0
2015-04-22 11:00:00,77.11,77.39,77.04,77.04,26400.0,77.11,77.39,77.04,77.04,26400.0
2015-04-22 11:30:00,77.07,77.37,77.04,77.37,18600.0,77.07,77.37,77.04,77.37,18600.0
2015-04-22 12:00:00,77.31,77.47,77.04,77.37,26600.0,77.31,77.47,77.04,77.37,26600.0
2015-04-22 12:30:00,77.36,77.5,77.11,77.49,10600.0,77.36,77.5,77.11,77.49,10600.0
2015-04-22 13:00:00,77.49,77.73,77.49,77.58,14000.0,77.49,77.73,77.49,77.58,14000.0
2015-04-22 13:30:00,77.5,77.76,77.29,77.67,20000.0,77.5,77.76,77.29,77.67,20000.0
2015-04-22 14:00:00,77.69,77.92,77.63,77.91,8800.0,77.69,77.92,77.63,77.91,8800.0
2015-04-22 14:30:00,77.91,77.97,77.81,77.88,13800.0,77.91,77.97,77.81,77.88,13800.0
2015-04-22 15:00:00,77.84,77.91,77.71,77.71,14600.0,77.84,77.91,77.71,77.71,14600.0
2015-04-22 15:30:00,77.72,78.06,77.64,77.99,72800.0,77.72,78.06,77.64,77.99,72800.0
2015-04-23 09:30:00,77.51,78.36,77.51,77.92,70400.0,77.51,78.36,77.51,77.92,70400.0
2015-04-23 10:00:00,78.01,78.39,77.94,78.39,22000.0,78.01,78.39,77.94,78.39,22000.0
2015-04-23 10:30:00,78.29,78.87,78.28,78.84,43400.0,78.29,78.87,78.28,78.84,43400.0
2015-04-23 11:00:00,78.83,79.49,78.74,79.44,70400.0,78.83,79.49,78.74,79.44,70400.0
2015-04-23 11:30:00,79.5,81.0,79.38,80.3,145600.0,79.5,81.0,79.38,80.3,145600.0
2015-04-23 12:00:00,80.25,80.25,79.55,80.02,27600.0,80.25,80.25,79.55,80.02,27600.0
2015-04-23 12:30:00,80.02,80.16,79.92,80.06,25400.0,80.02,80.16,79.92,80.06,25400.0
2015-04-23 13:00:00,80.02,80.14,79.92,79.94,27400.0,80.02,80.14,79.92,79.94,27400.0
2015-04-23 13:30:00,79.96,80.21,79.89,79.99,22600.0,79.96,80.21,79.89,79.99,22600.0
2015-04-23 14:00:00,79.99,80.08,79.74,79.79,54800.0,79.99,80.08,79.74,79.79,54800.0
2015-04-23 14:30:00,79.8,79.87,79.69,79.87,25800.0,79.8,79.87,79.69,79.87,25800.0
2015-04-23 15:00:00,79.86,79.98,79.79,79.92,43400.0,79.86,79.98,79.79,79.92,43400.0
2015-04-23 15:30:00,79.9,80.02,79.7,79.7,89600.0,79.9,80.02,79.7,79.7,89600.0
2015-04-24 09:30:00,80.0,81.32,79.41,81.11,105000.0,80.0,81.32,79.41,81.11,105000.0
2015-04-24 10:00:00,81.18,81.38,80.85,81.05,89000.0,81.18,81.38,80.85,81.05,89000.0
2015-04-24 10:30:00,81.08,81.38,80.95,81.24,41600.0,81.08,81.38,80.95,81.24,41600.0
2015-04-24 11:00:00,81.24,81.42,80.95,81.14,50000.0,81.24,81.42,80.95,81.14,50000.0
2015-04-24 11:30:00,81.14,81.34,80.91,81.13,48800.0,81.14,81.34,80.91,81.13,48800.0
2015-04-24 12:00:00,81.14,81.35,80.92,81.14,25800.0,81.14,81.35,80.92,81.14,25800.0
2015-04-24 12:30:00,81.25,81.44,81.0,81.36,33800.0,81.25,81.44,81.0,81.36,33800.0
2015-04-24 13:00:00,81.38,81.69,81.27,81.58,51400.0,81.38,81.69,81.27,81.58,51400.0
2015-04-24 13:30:00,81.61,81.85,81.58,81.83,42000.0,81.61,81.85,81.58,81.83,42000.0
2015-04-24 14:00:00,81.86,82.13,81.71,82.1,48600.0,81.86,82.13,81.71,82.1,48600.0
2015-04-24 14:30:00,82.02,82.24,81.69,81.74,46800.0,82.02,82.24,81.69,81.74,46800.0
2015-04-24 15:00:00,81.75,82.01,81.64,81.89,63000.0,81.75,82.01,81.64,81.89,63000.0
2015-04-24 15:30:00,81.89,82.13,81.77,82.03,130200.0,81.89,82.13,81.77,82.03,130200.0
2015-04-27 09:30:00,81.92,81.97,81.28,81.6,25200.0,81.92,81.97,81.28,81.6,25200.0
2015-04-27 10:00:00,81.45,81.59,81.1,81.39,33600.0,81.45,81.59,81.1,81.39,33600.0
2015-04-27 10:30:00,81.33,81.33,81.01,81.11,53000.0,81.33,81.33,81.01,81.11,53000.0
2015-04-27 11:00:00,81.04,81.18,80.96,81.07,42400.0,81.04,81.18,80.96,81.07,42400.0
2015-04-27 11:30:00,81.14,81.14,80.92,81.13,54200.0,81.14,81.14,80.92,81.13,54200.0
2015-04-27 12:00:00,81.09,81.13,80.41,80.46,139200.0,81.09,81.13,80.41,80.46,139200.0
2015-04-27 12:30:00,80.44,80.73,80.39,80.71,45800.0,80.44,80.73,80.39,80.71,45800.0
2015-04-27 13:00:00,80.74,80.96,80.55,80.83,39400.0,80.74,80.96,80.55,80.83,39400.0
2015-04-27 13:30:00,80.84,81.2,80.77,81.08,37000.0,80.84,81.2,80.77,81.08,37000.0
2015-04-27 14:00:00,81.17,81.17,80.54,80.79,63800.0,81.17,81.17,80.54,80.79,63800.0
2015-04-27 14:30:00,80.75,80.75,80.45,80.55,64800.0,80.75,80.75,80.45,80.55,64800.0
2015-04-27 15:00:00,80.55,80.76,80.46,80.61,77400.0,80.55,80.76,80.46,80.61,77400.0
2015-04-27 15:30:00,80.61,80.67,80.3,80.5,163400.0,80.61,80.67,80.3,80.5,163400.0
2015-04-28 09:30:00,73.51,73.51,69.38,71.17,1168000.0,73.51,73.51,69.38,71.17,1168000.0
2015-04-28 10:00:00,71.13,72.75,70.77,71.78,317000.0,71.13,72.75,70.77,71.78,317000.0
2015-04-28 10:30:00,71.69,72.35,71.41,71.42,163200.0,71.69,72.35,71.41,71.42,163200.0
2015-04-28 11:00:00,71.44,71.91,71.33,71.58,217400.0,71.44,71.91,71.33,71.58,217400.0
2015-04-28 11:30:00,71.61,71.61,70.06,70.5,180400.0,71.61,71.61,70.06,70.5,180400.0
2015-04-28 12:00:00,70.45,71.02,70.14,70.38,199400.0,70.45,71.02,70.14,70.38,199400.0
2015-04-28 12:30:00,70.38,70.85,70.0,70.63,291200.0,70.38,70.85,70.0,70.63,291200.0
2015-04-28 13:00:00,70.63,70.63,70.06,70.08,176000.0,70.63,70.63,70.06,70.08,176000.0
2015-04-28 13:30:00,70.07,70.39,69.27,69.29,166800.0,70.07,70.39,69.27,69.29,166800.0
2015-04-28 14:00:00,69.29,69.42,68.01,68.2,310800.0,69.29,69.42,68.01,68.2,310800.0
2015-04-28 14:30:00,68.26,69.7,67.88,68.72,264000.0,68.26,69.7,67.88,68.72,264000.0
2015-04-28 15:00:00,68.72,69.23,66.91,67.59,389400.0,68.72,69.23,66.91,67.59,389400.0
2015-04-28 15:30:00,67.59,68.38,66.73,66.89,457000.0,67.59,68.38,66.73,66.89,457000.0
2015-04-29 09:30:00,64.89,65.96,63.76,64.26,522800.0,64.89,65.96,63.76,64.26,522800.0
2015-04-29 10:00:00,64.24,64.25,61.37,62.34,639800.0,64.24,64.25,61.37,62.34,639800.0
2015-04-29 10:30:00,62.34,63.41,62.31,63.41,351000.0,62.34,63.41,62.31,63.41,351000.0
2015-04-29 11:00:00,63.41,65.26,63.34,65.05,396800.0,63.41,65.26,63.34,65.05,396800.0
2015-04-29 11:30:00,65.03,65.05,63.84,64.14,127400.0,65.03,65.05,63.84,64.14,127400.0
2015-04-29 12:00:00,64.17,64.27,63.56,63.57,120400.0,64.17,64.27,63.56,63.57,120400.0
2015-04-29 12:30:00,63.56,64.06,63.46,64.06,122800.0,63.56,64.06,63.46,64.06,122800.0
2015-04-29 13:00:00,64.05,64.31,63.65,64.09,164600.0,64.05,64.31,63.65,64.09,164600.0
2015-04-29 13:30:00,64.08,64.68,64.07,64.1,176600.0,64.08,64.68,64.07,64.1,176600.0
2015-04-29 14:00:00,64.1,64.45,63.77,64.29,192400.0,64.1,64.45,63.77,64.29,192400.0
2015-04-29 14:30:00,64.36,64.9,64.03,64.17,158200.0,64.36,64.9,64.03,64.17,158200.0
2015-04-29 15:00:00,64.15,64.81,63.89,64.81,146000.0,64.15,64.81,63.89,64.81,146000.0
2015-04-29 15:30:00,64.81,65.36,64.77,65.33,362000.0,64.81,65.36,64.77,65.33,362000.0
2015-04-30 09:30:00,65.03,65.25,64.31,64.69,107400.0,65.03,65.25,64.31,64.69,107400.0
2015-04-30 10:00:00,64.67,65.26,64.61,65.13,107400.0,64.67,65.26,64.61,65.13,107400.0
2015-04-30 10:30:00,65.14,65.14,64.89,64.96,101200.0,65.14,65.14,64.89,64.96,101200.0
2015-04-30 11:00:00,64.99,65.3,64.86,64.96,72200.0,64.99,65.3,64.86,64.96,72200.0
2015-04-30 11:30:00,64.96,65.07,64.42,64.53,82200.0,64.96,65.07,64.42,64.53,82200.0
2015-04-30 12:00:00,64.53,64.85,64.5,64.75,120800.0,64.53,64.85,64.5,64.75,120800.0
2015-04-30 12:30:00,64.68,65.03,64.53,64.54,95000.0,64.68,65.03,64.53,64.54,95000.0
2015-04-30 13:00:00,64.53,64.67,64.29,64.5,68800.0,64.53,64.67,64.29,64.5,68800.0
2015-04-30 13:30:00,64.52,64.72,64.28,64.35,54200.0,64.52,64.72,64.28,64.35,54200.0
2015-04-30 14:00:00,64.32,64.5,64.03,64.1,52800.0,64.32,64.5,64.03,64.1,52800.0
2015-04-30 14:30:00,64.11,64.13,63.53,63.53,85800.0,64.11,64.13,63.53,63.53,85800.0
2015-04-30 15:00:00,63.5,63.57,62.49,62.52,263400.0,63.5,63.57,62.49,62.52,263400.0
2015-04-30 15:30:00,62.55,62.97,62.52,62.68,254000.0,62.55,62.97,62.52,62.68,254000.0
2015-05-01 09:30:00,62.5,64.01,62.5,63.82,136200.0,62.5,64.01,62.5,63.82,136200.0
2015-05-01 10:00:00,63.77,64.55,63.68,64.42,90600.0,63.77,64.55,63.68,64.42,90600.0
2015-05-01 10:30:00,64.41,64.97,64.28,64.9,112000.0,64.41,64.97,64.28,64.9,112000.0
2015-05-01 11:00:00,64.89,65.2,64.8,65.08,98000.0,64.89,65.2,64.8,65.08,98000.0
2015-05-01 11:30:00,65.07,65.42,64.99,65.14,113600.0,65.07,65.42,64.99,65.14,113600.0
2015-05-01 12:00:00,65.14,65.16,64.97,65.04,65200.0,65.14,65.16,64.97,65.04,65200.0
2015-05-01 12:30:00,65.03,65.05,64.91,64.93,63000.0,65.03,65.05,64.91,64.93,63000.0
2015-05-01 13:00:00,65.0,65.01,64.63,64.79,104000.0,65.0,65.01,64.63,64.79,104000.0
2015-05-01 13:30:00,64.8,65.31,64.79,65.24,61600.0,64.8,65.31,64.79,65.24,61600.0
2015-05-01 14:00:00,65.24,65.75,65.12,65.56,101600.0,65.24,65.75,65.12,65.56,101600.0
2015-05-01 14:30:00,65.5,65.68,65.33,65.53,103800.0,65.5,65.68,65.33,65.53,103800.0
2015-05-01 15:00:00,65.5,66.06,65.48,66.0,167400.0,65.5,66.06,65.48,66.0,167400.0
2015-05-01 15:30:00,65.99,66.53,65.98,66.47,348200.0,65.99,66.53,65.98,66.47,348200.0
2015-05-04 09:30:00,66.5,66.95,66.05,66.31,65400.0,66.5,66.95,66.05,66.31,65400.0
2015-05-04 10:00:00,66.39,66.78,65.9,66.45,73000.0,66.39,66.78,65.9,66.45,73000.0
2015-05-04 10:30:00,66.33,66.43,66.04,66.08,61600.0,66.33,66.43,66.04,66.08,61600.0
2015-05-04 11:00:00,66.08,66.21,65.86,65.91,75600.0,66.08,66.21,65.86,65.91,75600.0
2015-05-04 11:30:00,66.0,66.01,65.87,65.96,67400.0,66.0,66.01,65.87,65.96,67400.0
2015-05-04 12:00:00,65.95,65.95,65.42,65.5,45400.0,65.95,65.95,65.42,65.5,45400.0
2015-05-04 12:30:00,65.43,65.6,65.24,65.38,94800.0,65.43,65.6,65.24,65.38,94800.0
2015-05-04 13:00:00,65.38,65.6,65.28,65.52,53200.0,65.38,65.6,65.28,65.52,53200.0
2015-05-04 13:30:00,65.56,65.82,65.45,65.63,39000.0,65.56,65.82,65.45,65.63,39000.0
2015-05-04 14:00:00,65.64,65.64,65.36,65.36,25000.0,65.64,65.64,65.36,65.36,25000.0
2015-05-04 14:30:00,65.44,65.5,65.35,65.38,34000.0,65.44,65.5,65.35,65.38,34000.0
2015-05-04 15:00:00,65.36,65.41,65.1,65.31,64000.0,65.36,65.41,65.1,65.31,64000.0
2015-05-04 15:30:00,65.28,65.41,65.21,65.25,333000.0,65.28,65.41,65.21,65.25,333000.0
2015-05-05 09:30:00,65.71,65.75,64.39,64.6,39800.0,65.71,65.75,64.39,64.6,39800.0
2015-05-05 10:00:00,64.6,64.76,64.39,64.72,182000.0,64.6,64.76,64.39,64.72,182000.0
2015-05-05 10:30:00,64.72,64.82,64.41,64.58,135200.0,64.72,64.82,64.41,64.58,135200.0
2015-05-05 11:00:00,64.59,64.61,63.8,63.8,40800.0,64.59,64.61,63.8,63.8,40800.0
2015-05-05 11:30:00,63.79,64.05,63.66,64.05,84400.0,63.79,64.05,63.66,64.05,84400.0
2015-05-05 12:00:00,64.07,64.17,63.81,63.81,58800.0,64.07,64.17,63.81,63.81,58800.0
2015-05-05 12:30:00,63.8,63.85,63.54,63.54,45000.0,63.8,63.85,63.54,63.54,45000.0
2015-05-05 13:00:00,63.5,63.5,63.09,63.34,48200.0,63.5,63.5,63.09,63.34,48200.0
2015-05-05 13:30:00,63.35,63.6,63.27,63.56,26800.0,63.35,63.6,63.27,63.56,26800.0
2015-05-05 14:00:00,63.52,63.63,63.38,63.45,24800.0,63.52,63.63,63.38,63.45,24800.0
2015-05-05 14:30:00,63.44,63.54,63.35,63.44,25400.0,63.44,63.54,63.35,63.44,25400.0
2015-05-05 15:00:00,63.45,63.46,63.27,63.44,56400.0,63.45,63.46,63.27,63.44,56400.0
2015-05-05 15:30:00,63.4,63.53,63.32,63.49,154200.0,63.4,63.53,63.32,63.49,154200.0
2015-05-06 09:30:00,65.91,66.83,63.94,64.26,80200.0,65.91,66.83,63.94,64.26,80200.0
2015-05-06 10:00:00,64.38,64.72,64.24,64.52,146400.0,64.38,64.72,64.24,64.52,146400.0
2015-05-06 10:30:00,64.52,64.55,63.95,63.97,137400.0,64.52,64.55,63.95,63.97,137400.0
2015-05-06 11:00:00,64.01,64.11,63.6,63.82,50600.0,64.01,64.11,63.6,63.82,50600.0
2015-05-06 11:30:00,63.83,64.07,63.79,63.98,76200.0,63.83,64.07,63.79,63.98,76200.0
2015-05-06 12:00:00,63.94,63.97,63.71,63.86,23200.0,63.94,63.97,63.71,63.86,23200.0
2015-05-06 12:30:00,63.86,63.92,63.65,63.69,23200.0,63.86,63.92,63.65,63.69,23200.0
2015-05-06 13:00:00,63.71,63.81,63.4,63.77,33400.0,63.71,63.81,63.4,63.77,33400.0
2015-05-06 13:30:00,63.75,63.88,63.69,63.75,33800.0,63.75,63.88,63.69,63.75,33800.0
2015-05-06 14:00:00,63.72,63.75,63.27,63.35,29800.0,63.72,63.75,63.27,63.35,29800.0
2015-05-06 14:30:00,63.38,63.41,63.22,63.39,47600.0,63.38,63.41,63.22,63.39,47600.0
2015-05-06 15:00:00,63.35,63.69,63.35,63.69,86000.0,63.35,63.69,63.35,63.69,86000.0
2015-05-06 15:30:00,63.69,63.97,63.63,63.97,367800.0,63.69,63.97,63.63,63.97,367800.0
2015-05-07 09:30:00,64.25,65.98,64.13,64.95,190200.0,64.25,65.98,64.13,64.95,190200.0
2015-05-07 10:00:00,64.98,65.26,64.71,65.15,103200.0,64.98,65.26,64.71,65.15,103200.0
2015-05-07 10:30:00,65.11,65.11,64.61,64.83,72000.0,65.11,65.11,64.61,64.83,72000.0
2015-05-07 11:00:00,64.86,64.86,64.49,64.62,56200.0,64.86,64.86,64.49,64.62,56200.0
2015-05-07 11:30:00,64.56,64.6,64.16,64.36,192400.0,64.56,64.6,64.16,64.36,192400.0
2015-05-07 12:00:00,64.36,64.74,64.24,64.74,73600.0,64.36,64.74,64.24,64.74,73600.0
2015-05-07 12:30:00,64.74,65.21,64.72,65.2,34800.0,64.74,65.21,64.72,65.2,34800.0
2015-05-07 13:00:00,65.24,65.41,65.19,65.2,36600.0,65.24,65.41,65.19,65.2,36600.0
2015-05-07 13:30:00,65.22,65.28,65.13,65.16,25600.0,65.22,65.28,65.13,65.16,25600.0
2015-05-07 14:00:00,65.11,65.13,64.89,64.94,42600.0,65.11,65.13,64.89,64.94,42600.0
2015-05-07 14:30:00,64.94,65.14,64.85,65.1,42000.0,64.94,65.14,64.85,65.1,42000.0
2015-05-07 15:00:00,65.12,65.24,65.0,65.04,46600.0,65.12,65.24,65.0,65.04,46600.0
2015-05-07 15:30:00,65.05,65.2,65.0,65.13,101400.0,65.05,65.2,65.0,65.13,101400.0
2015-05-08 09:30:00,65.8,66.54,65.39,65.39,69200.0,65.8,66.54,65.39,65.39,69200.0
2015-05-08 10:00:00,65.46,65.89,65.39,65.83,81600.0,65.46,65.89,65.39,65.83,81600.0
2015-05-08 10:30:00,65.89,65.92,65.51,65.73,80800.0,65.89,65.92,65.51,65.73,80800.0
2015-05-08 11:00:00,65.73,65.78,65.45,65.45,31400.0,65.73,65.78,65.45,65.45,31400.0
2015-05-08 11:30:00,65.47,65.52,65.25,65.34,34200.0,65.47,65.52,65.25,65.34,34200.0
2015-05-08 12:00:00,65.34,65.39,64.97,65.07,27400.0,65.34,65.39,64.97,65.07,27400.0
2015-05-08 12:30:00,65.07,65.13,65.03,65.1,26200.0,65.07,65.13,65.03,65.1,26200.0
2015-05-08 13:00:00,65.1,65.14,64.95,65.0,25000.0,65.1,65.14,64.95,65.0,25000.0
2015-05-08 13:30:00,65.0,65.05,64.92,64.95,36200.0,65.0,65.05,64.92,64.95,36200.0
2015-05-08 14:00:00,64.98,65.06,64.89,64.89,40000.0,64.98,65.06,64.89,64.89,40000.0
2015-05-08 14:30:00,64.92,64.95,64.82,64.85,29200.0,64.92,64.95,64.82,64.85,29200.0
2015-05-08 15:00:00,64.85,65.11,64.85,64.97,43600.0,64.85,65.11,64.85,64.97,43600.0
2015-05-08 15:30:00,65.0,65.2,64.98,65.11,89600.0,65.0,65.2,64.98,65.11,89600.0
2015-05-11 09:30:00,65.0,65.26,64.75,64.94,30400.0,65.0,65.26,64.75,64.94,30400.0
2015-05-11 10:00:00,65.09,65.26,64.8,64.8,20000.0,65.09,65.26,64.8,64.8,20000.0
2015-05-11 10:30:00,64.79,64.83,64.64,64.66,20600.0,64.79,64.83,64.64,64.66,20600.0
2015-05-11 11:00:00,64.66,65.35,64.65,65.33,40200.0,64.66,65.35,64.65,65.33,40200.0
2015-05-11 11:30:00,65.33,65.5,65.25,65.26,32000.0,65.33,65.5,65.25,65.26,32000.0
2015-05-11 12:00:00,65.35,65.45,65.26,65.33,37800.0,65.35,65.45,65.26,65.33,37800.0
2015-05-11 12:30:00,65.31,65.45,65.14,65.19,41800.0,65.31,65.45,65.14,65.19,41800.0
2015-05-11 13:00:00,65.17,65.38,65.1,65.3,24400.0,65.17,65.38,65.1,65.3,24400.0
2015-05-11 13:30:00,65.27,65.52,65.23,65.23,16800.0,65.27,65.52,65.23,65.23,16800.0
2015-05-11 14:00:00,65.25,65.45,65.14,65.14,32400.0,65.25,65.45,65.14,65.14,32400.0
2015-05-11 14:30:00,65.13,65.39,65.13,65.35,44800.0,65.13,65.39,65.13,65.35,44800.0
2015-05-11 15:00:00,65.26,65.49,65.11,65.43,47800.0,65.26,65.49,65.11,65.43,47800.0
2015-05-11 15:30:00,65.45,65.52,65.24,65.3,61800.0,65.45,65.52,65.24,65.3,61800.0
2015-05-12 09:30:00,65.0,65.64,64.79,64.96,50400.0,65.0,65.64,64.79,64.96,50400.0
2015-05-12 10:00:00,65.06,65.23,64.97,64.99,34400.0,65.06,65.23,64.97,64.99,34400.0
2015-05-12 10:30:00,65.05,65.48,64.97,65.19,53200.0,65.05,65.48,64.97,65.19,53200.0
2015-05-12 11:00:00,65.19,65.36,65.05,65.16,22200.0,65.19,65.36,65.05,65.16,22200.0
2015-05-12 11:30:00,65.08,65.2,65.0,65.11,28600.0,65.08,65.2,65.0,65.11,28600.0
2015-05-12 12:00:00,65.06,65.18,65.03,65.15,18600.0,65.06,65.18,65.03,65.15,18600.0
2015-05-12 12:30:00,65.08,65.39,65.04,65.35,43800.0,65.08,65.39,65.04,65.35,43800.0
2015-05-12 13:00:00,65.36,65.76,65.34,65.76,45600.0,65.36,65.76,65.34,65.76,45600.0
2015-05-12 13:30:00,65.75,66.06,65.72,65.98,72800.0,65.75,66.06,65.72,65.98,72800.0
2015-05-12 14:00:00,65.98,66.02,65.86,65.98,34400.0,65.98,66.02,65.86,65.98,34400.0
2015-05-12 14:30:00,65.96,66.25,65.96,66.15,57400.0,65.96,66.25,65.96,66.15,57400.0
2015-05-12 15:00:00,66.14,66.14,65.76,65.8,44000.0,66.14,66.14,65.76,65.8,44000.0
2015-05-12 15:30:00,65.8,65.89,65.67,65.86,104800.0,65.8,65.89,65.67,65.86,104800.0
2015-05-13 09:30:00,66.0,66.68,65.17,66.49,131000.0,66.0,66.68,65.17,66.49,131000.0
2015-05-13 10:00:00,66.44,66.49,65.85,66.11,97600.0,66.44,66.49,65.85,66.11,97600.0
2015-05-13 10:30:00,66.11,66.55,66.08,66.42,150600.0,66.11,66.55,66.08,66.42,150600.0
2015-05-13 11:00:00,66.43,66.55,65.87,65.96,103800.0,66.43,66.55,65.87,65.96,103800.0
2015-05-13 11:30:00,65.96,66.07,65.78,65.83,88600.0,65.96,66.07,65.78,65.83,88600.0
2015-05-13 12:00:00,65.86,66.01,65.64,65.67,46000.0,65.86,66.01,65.64,65.67,46000.0
2015-05-13 12:30:00,65.66,65.94,65.64,65.83,43200.0,65.66,65.94,65.64,65.83,43200.0
2015-05-13 13:00:00,65.89,66.11,65.87,65.89,35600.0,65.89,66.11,65.87,65.89,35600.0
2015-05-13 13:30:00,65.89,66.03,65.8,65.9,37800.0,65.89,66.03,65.8,65.9,37800.0
2015-05-13 14:00:00,65.9,65.9,65.64,65.8,43400.0,65.9,65.9,65.64,65.8,43400.0
2015-05-13 14:30:00,65.77,65.92,65.75,65.91,49600.0,65.77,65.92,65.75,65.91,49600.0
2015-05-13 15:00:00,65.91,66.0,65.69,65.7,50200.0,65.91,66.0,65.69,65.7,50200.0
2015-05-13 15:30:00,65.67,65.67,65.35,65.36,139400.0,65.67,65.67,65.35,65.36,139400.0
2015-05-14 09:30:00,65.95,66.91,65.2,65.3,19200.0,65.95,66.91,65.2,65.3,19200.0
2015-05-14 10:00:00,65.32,65.53,65.06,65.4,29600.0,65.32,65.53,65.06,65.4,29600.0
2015-05-14 10:30:00,65.4,65.69,65.18,65.69,24400.0,65.4,65.69,65.18,65.69,24400.0
2015-05-14 11:00:00,65.68,66.06,65.68,66.06,47000.0,65.68,66.06,65.68,66.06,47000.0
2015-05-14 11:30:00,66.03,66.3,65.93,66.13,21600.0,66.03,66.3,65.93,66.13,21600.0
2015-05-14 12:00:00,66.06,66.3,65.98,66.17,19600.0,66.06,66.3,65.98,66.17,19600.0
2015-05-14 12:30:00,66.19,66.6,66.17,66.48,22200.0,66.19,66.6,66.17,66.48,22200.0
2015-05-14 13:00:00,66.49,66.66,66.48,66.57,17400.0,66.49,66.66,66.48,66.57,17400.0
2015-05-14 13:30:00,66.57,66.66,66.46,66.54,18800.0,66.57,66.66,66.46,66.54,18800.0
2015-05-14 14:00:00,66.54,66.58,66.32,66.36,22000.0,66.54,66.58,66.32,66.36,22000.0
2015-05-14 14:30:00,66.36,66.42,66.26,66.36,23600.0,66.36,66.42,66.26,66.36,23600.0
2015-05-14 15:00:00,66.32,66.46,66.31,66.31,27200.0,66.32,66.46,66.31,66.31,27200.0
2015-05-14 15:30:00,66.33,66.71,66.29,66.67,99400.0,66.33,66.71,66.29,66.67,99400.0
2015-05-15 09:30:00,66.86,66.89,66.11,66.55,30000.0,66.86,66.89,66.11,66.55,30000.0
2015-05-15 10:00:00,66.58,68.08,66.39,67.55,84200.0,66.58,68.08,66.39,67.55,84200.0
2015-05-15 10:30:00,67.5,67.5,67.05,67.05,36800.0,67.5,67.5,67.05,67.05,36800.0
2015-05-15 11:00:00,67.1,67.37,66.94,67.17,44400.0,67.1,67.37,66.94,67.17,44400.0
2015-05-15 11:30:00,67.16,67.32,67.11,67.23,53800.0,67.16,67.32,67.11,67.23,53800.0
2015-05-15 12:00:00,67.18,67.27,67.1,67.13,38200.0,67.18,67.27,67.1,67.13,38200.0
2015-05-15 12:30:00,67.13,67.34,67.13,67.15,34200.0,67.13,67.34,67.13,67.15,34200.0
2015-05-15 13:00:00,67.13,67.45,67.11,67.29,29000.0,67.13,67.45,67.11,67.29,29000.0
2015-05-15 13:30:00,67.32,67.63,67.32,67.58,62600.0,67.32,67.63,67.32,67.58,62600.0
2015-05-15 14:00:00,67.6,67.6,67.2,67.41,85000.0,67.6,67.6,67.2,67.41,85000.0
2015-05-15 14:30:00,67.45,67.75,67.32,67.6,78400.0,67.45,67.75,67.32,67.6,78400.0
2015-05-15 15:00:00,67.61,67.83,67.59,67.76,63200.0,67.61,67.83,67.59,67.76,63200.0
2015-05-15 15:30:00,67.75,67.78,67.57,67.64,123200.0,67.75,67.78,67.57,67.64,123200.0
2015-05-18 09:30:00,67.51,68.24,67.32,67.52,21600.0,67.51,68.24,67.32,67.52,21600.0
2015-05-18 10:00:00,67.64,67.64,67.2,67.24,15600.0,67.64,67.64,67.2,67.24,15600.0
2015-05-18 10:30:00,67.25,67.31,67.09,67.1,20400.0,67.25,67.31,67.09,67.1,20400.0
2015-05-18 11:00:00,67.16,67.53,67.11,67.46,30600.0,67.16,67.53,67.11,67.46,30600.0
2015-05-18 11:30:00,67.47,67.61,67.46,67.61,28400.0,67.47,67.61,67.46,67.61,28400.0
2015-05-18 12:00:00,67.66,67.74,67.51,67.74,30600.0,67.66,67.74,67.51,67.74,30600.0
2015-05-18 12:30:00,67.82,67.82,67.55,67.64,14600.0,67.82,67.82,67.55,67.64,14600.0
2015-05-18 13:00:00,67.61,67.89,67.61,67.89,19000.0,67.61,67.89,67.61,67.89,19000.0
2015-05-18 13:30:00,67.89,68.08,67.85,68.08,28800.0,67.89,68.08,67.85,68.08,28800.0
2015-05-18 14:00:00,68.08,68.08,67.85,67.85,31000.0,68.08,68.08,67.85,67.85,31000.0
2015-05-18 14:30:00,67.85,67.91,67.77,67.85,19000.0,67.85,67.91,67.77,67.85,19000.0
2015-05-18 15:00:00,67.86,67.99,67.79,67.99,31400.0,67.86,67.99,67.79,67.99,31400.0
2015-05-18 15:30:00,67.95,68.03,67.74,67.75,72800.0,67.95,68.03,67.74,67.75,72800.0
2015-05-19 09:30:00,67.98,68.31,67.64,67.73,28600.0,67.98,68.31,67.64,67.73,28600.0
2015-05-19 10:00:00,67.79,67.88,67.39,67.54,123400.0,67.79,67.88,67.39,67.54,123400.0
2015-05-19 10:30:00,67.54,67.58,67.08,67.11,21400.0,67.54,67.58,67.08,67.11,21400.0
2015-05-19 11:00:00,67.12,67.13,66.86,67.0,19800.0,67.12,67.13,66.86,67.0,19800.0
2015-05-19 11:30:00,67.0,67.24,66.94,67.19,23200.0,67.0,67.24,66.94,67.19,23200.0
2015-05-19 12:00:00,67.16,67.32,67.09,67.1,25000.0,67.16,67.32,67.09,67.1,25000.0
2015-05-19 12:30:00,67.05,67.08,66.81,66.92,48600.0,67.05,67.08,66.81,66.92,48600.0
2015-05-19 13:00:00,66.93,67.26,66.91,67.22,33600.0,66.93,67.26,66.91,67.22,33600.0
2015-05-19 13:30:00,67.22,67.47,67.16,67.16,13400.0,67.22,67.47,67.16,67.16,13400.0
2015-05-19 14:00:00,67.14,67.31,67.14,67.23,16400.0,67.14,67.31,67.14,67.23,16400.0
2015-05-19 14:30:00,67.24,67.47,67.17,67.42,59800.0,67.24,67.47,67.17,67.42,59800.0
2015-05-19 15:00:00,67.45,67.5,67.39,67.44,36400.0,67.45,67.5,67.39,67.44,36400.0
2015-05-19 15:30:00,67.45,67.74,67.44,67.67,52000.0,67.45,67.74,67.44,67.67,52000.0
2015-05-20 09:30:00,68.02,69.46,67.89,69.07,143000.0,68.02,69.46,67.89,69.07,143000.0
2015-05-20 10:00:00,69.03,69.63,68.78,69.37,89000.0,69.03,69.63,68.78,69.37,89000.0
2015-05-20 10:30:00,69.17,69.58,69.11,69.25,35200.0,69.17,69.58,69.11,69.25,35200.0
2015-05-20 11:00:00,69.23,69.4,69.13,69.16,39800.0,69.23,69.4,69.13,69.16,39800.0
2015-05-20 11:30:00,69.18,69.23,68.69,68.94,67600.0,69.18,69.23,68.69,68.94,67600.0
2015-05-20 12:00:00,68.94,69.0,68.81,68.86,36800.0,68.94,69.0,68.81,68.86,36800.0
2015-05-20 12:30:00,68.86,69.06,68.71,68.98,36800.0,68.86,69.06,68.71,68.98,36800.0
2015-05-20 13:00:00,68.99,69.06,68.69,68.69,40600.0,68.99,69.06,68.69,68.69,40600.0
2015-05-20 13:30:00,68.75,68.95,68.7,68.83,80200.0,68.75,68.95,68.7,68.83,80200.0
2015-05-20 14:00:00,68.83,69.11,68.77,69.11,28000.0,68.83,69.11,68.77,69.11,28000.0
2015-05-20 14:30:00,69.1,69.11,68.86,69.01,43200.0,69.1,69.11,68.86,69.01,43200.0
2015-05-20 15:00:00,69.01,69.08,68.64,68.64,51000.0,69.01,69.08,68.64,68.64,51000.0
2015-05-20 15:30:00,68.64,68.73,68.5,68.6,105800.0,68.64,68.73,68.5,68.6,105800.0
2015-05-21 09:30:00,68.4,69.06,67.92,67.97,23800.0,68.4,69.06,67.92,67.97,23800.0
2015-05-21 10:00:00,67.93,68.2,67.82,68.07,21000.0,67.93,68.2,67.82,68.07,21000.0
2015-05-21 10:30:00,68.05,68.08,67.77,67.77,25200.0,68.05,68.08,67.77,67.77,25200.0
2015-05-21 11:00:00,67.82,67.88,67.65,67.67,19400.0,67.82,67.88,67.65,67.67,19400.0
2015-05-21 11:30:00,67.66,67.73,67.49,67.64,33200.0,67.66,67.73,67.49,67.64,33200.0
2015-05-21 12:00:00,67.61,67.95,67.48,67.86,19200.0,67.61,67.95,67.48,67.86,19200.0
2015-05-21 12:30:00,67.86,67.88,67.64,67.8,34600.0,67.86,67.88,67.64,67.8,34600.0
2015-05-21 13:00:00,67.82,68.08,67.75,68.08,16800.0,67.82,68.08,67.75,68.08,16800.0
2015-05-21 13:30:00,68.06,68.09,67.71,67.92,14800.0,68.06,68.09,67.71,67.92,14800.0
2015-05-21 14:00:00,67.89,68.3,67.89,68.25,34000.0,67.89,68.3,67.89,68.25,34000.0
2015-05-21 14:30:00,68.28,68.67,68.28,68.64,45600.0,68.28,68.67,68.28,68.64,45600.0
2015-05-21 15:00:00,68.61,68.84,68.58,68.82,103600.0,68.61,68.84,68.58,68.82,103600.0
2015-05-21 15:30:00,68.82,69.03,68.73,69.03,123600.0,68.82,69.03,68.73,69.03,123600.0
2015-05-22 09:30:00,69.24,69.24,68.66,69.04,34800.0,69.24,69.24,68.66,69.04,34800.0
2015-05-22 10:00:00,69.06,69.06,68.7,69.04,46400.0,69.06,69.06,68.7,69.04,46400.0
2015-05-22 10:30:00,69.14,69.47,68.91,68.97,72000.0,69.14,69.47,68.91,68.97,72000.0
2015-05-22 11:00:00,68.95,69.08,68.92,68.95,33200.0,68.95,69.08,68.92,68.95,33200.0
2015-05-22 11:30:00,68.95,68.98,68.73,68.92,19800.0,68.95,68.98,68.73,68.92,19800.0
2015-05-22 12:00:00,68.91,69.16,68.86,69.15,39800.0,68.91,69.16,68.86,69.15,39800.0
2015-05-22 12:30:00,69.08,69.24,69.08,69.15,25400.0,69.08,69.24,69.08,69.15,25400.0
2015-05-22 13:00:00,69.15,69.47,69.04,69.45,43800.0,69.15,69.47,69.04,69.45,43800.0
2015-05-22 13:30:00,69.48,69.56,69.16,69.42,58800.0,69.48,69.56,69.16,69.42,58800.0
2015-05-22 14:00:00,69.46,69.6,69.16,69.17,27600.0,69.46,69.6,69.16,69.17,27600.0
2015-05-22 14:30:00,69.17,69.52,69.14,69.48,35200.0,69.17,69.52,69.14,69.48,35200.0
2015-05-22 15:00:00,69.44,69.76,69.42,69.73,54000.0,69.44,69.76,69.42,69.73,54000.0
2015-05-22 15:30:00,69.73,69.82,69.34,69.38,70200.0,69.73,69.82,69.34,69.38,70200.0
2015-05-26 09:30:00,68.92,69.6,68.83,68.86,18000.0,68.92,69.6,68.83,68.86,18000.0
2015-05-26 10:00:00,68.86,68.96,68.42,68.58,30400.0,68.86,68.96,68.42,68.58,30400.0
2015-05-26 10:30:00,68.5,68.72,68.14,68.5,49400.0,68.5,68.72,68.14,68.5,49400.0
2015-05-26 11:00:00,68.5,68.53,68.17,68.25,28000.0,68.5,68.53,68.17,68.25,28000.0
2015-05-26 11:30:00,68.32,69.16,68.32,69.08,45200.0,68.32,69.16,68.32,69.08,45200.0
2015-05-26 12:00:00,69.13,69.23,68.89,69.04,28800.0,69.13,69.23,68.89,69.04,28800.0
2015-05-26 12:30:00,69.07,69.19,68.86,68.86,16800.0,69.07,69.19,68.86,68.86,16800.0
2015-05-26 13:00:00,68.78,68.86,68.45,68.5,43800.0,68.78,68.86,68.45,68.5,43800.0
2015-05-26 13:30:00,68.5,68.56,68.36,68.47,20800.0,68.5,68.56,68.36,68.47,20800.0
2015-05-26 14:00:00,68.5,68.77,68.49,68.58,16200.0,68.5,68.77,68.49,68.58,16200.0
2015-05-26 14:30:00,68.63,68.75,68.5,68.5,18400.0,68.63,68.75,68.5,68.5,18400.0
2015-05-26 15:00:00,68.5,68.94,68.48,68.83,40000.0,68.5,68.94,68.48,68.83,40000.0
2015-05-26 15:30:00,68.85,68.94,68.72,68.92,64200.0,68.85,68.94,68.72,68.92,64200.0
2015-05-27 09:30:00,68.81,68.81,68.07,68.14,54800.0,68.81,68.81,68.07,68.14,54800.0
2015-05-27 10:00:00,68.2,68.5,68.17,68.3,55000.0,68.2,68.5,68.17,68.3,55000.0
2015-05-27 10:30:00,68.3,68.45,68.1,68.1,40400.0,68.3,68.45,68.1,68.1,40400.0
2015-05-27 11:00:00,68.11,68.14,67.89,68.11,43000.0,68.11,68.14,67.89,68.11,43000.0
2015-05-27 11:30:00,68.08,68.44,68.08,68.26,30200.0,68.08,68.44,68.08,68.26,30200.0
2015-05-27 12:00:00,68.29,68.38,68.14,68.14,17400.0,68.29,68.38,68.14,68.14,17400.0
2015-05-27 12:30:00,68.13,68.13,67.9,67.95,26800.0,68.13,68.13,67.9,67.95,26800.0
2015-05-27 13:00:00,67.96,68.11,67.85,68.11,30000.0,67.96,68.11,67.85,68.11,30000.0
2015-05-27 13:30:00,68.14,68.41,68.08,68.37,38800.0,68.14,68.41,68.08,68.37,38800.0
2015-05-27 14:00:00,68.38,68.8,68.33,68.77,44200.0,68.38,68.8,68.33,68.77,44200.0
2015-05-27 14:30:00,68.76,68.76,68.42,68.52,23800.0,68.76,68.76,68.42,68.52,23800.0
2015-05-27 15:00:00,68.53,68.82,68.52,68.81,41000.0,68.53,68.82,68.52,68.81,41000.0
2015-05-27 15:30:00,68.81,68.88,68.66,68.67,101800.0,68.81,68.88,68.66,68.67,101800.0
2015-05-28 09:30:00,68.74,68.84,67.69,67.71,30600.0,68.74,68.84,67.69,67.71,30600.0
2015-05-28 10:00:00,67.7,67.75,67.38,67.39,44800.0,67.7,67.75,67.38,67.39,44800.0
2015-05-28 10:30:00,67.42,67.78,67.22,67.78,35000.0,67.42,67.78,67.22,67.78,35000.0
2015-05-28 11:00:00,67.8,67.83,67.33,67.34,72400.0,67.8,67.83,67.33,67.34,72400.0
2015-05-28 11:30:00,67.4,67.48,66.91,67.3,114800.0,67.4,67.48,66.91,67.3,114800.0
2015-05-28 12:00:00,67.34,67.58,67.23,67.47,41400.0,67.34,67.58,67.23,67.47,41400.0
2015-05-28 12:30:00,67.45,67.45,67.24,67.28,87400.0,67.45,67.45,67.24,67.28,87400.0
2015-05-28 13:00:00,67.3,67.35,67.06,67.06,30000.0,67.3,67.35,67.06,67.06,30000.0
2015-05-28 13:30:00,67.04,67.24,66.99,67.24,58400.0,67.04,67.24,66.99,67.24,58400.0
2015-05-28 14:00:00,67.28,67.81,67.06,67.81,78600.0,67.28,67.81,67.06,67.81,78600.0
2015-05-28 14:30:00,67.74,67.81,67.56,67.58,57000.0,67.74,67.81,67.56,67.58,57000.0
2015-05-28 15:00:00,67.58,67.67,67.53,67.6,71400.0,67.58,67.67,67.53,67.6,71400.0
2015-05-28 15:30:00,67.63,68.11,67.49,68.03,191800.0,67.63,68.11,67.49,68.03,191800.0
2015-05-29 09:30:00,68.17,68.26,67.45,68.21,96496.0,68.17,68.26,67.45,68.21,96496.0
2015-05-29 10:00:00,68.12,68.24,67.72,67.72,45568.0,68.12,68.24,67.72,67.72,45568.0
2015-05-29 10:30:00,67.72,67.98,67.59,67.77,57490.0,67.72,67.98,67.59,67.77,57490.0
2015-05-29 11:00:00,67.77,68.2,67.72,68.12,56920.0,67.77,68.2,67.72,68.12,56920.0
2015-05-29 11:30:00,68.12,68.44,68.07,68.31,57276.0,68.12,68.44,68.07,68.31,57276.0
2015-05-29 12:00:00,68.3,68.36,68.15,68.25,52736.0,68.3,68.36,68.15,68.25,52736.0
2015-05-29 12:30:00,68.25,68.38,68.17,68.22,28600.0,68.25,68.38,68.17,68.22,28600.0
2015-05-29 13:00:00,68.22,68.63,68.17,68.55,50686.0,68.22,68.63,68.17,68.55,50686.0
2015-05-29 13:30:00,68.57,68.69,68.3,68.42,35440.0,68.57,68.69,68.3,68.42,35440.0
2015-05-29 14:00:00,68.4,68.4,67.93,67.95,27300.0,68.4,68.4,67.93,67.95,27300.0
2015-05-29 14:30:00,67.93,68.01,67.84,68.01,30690.0,67.93,68.01,67.84,68.01,30690.0
2015-05-29 15:00:00,68.01,68.14,67.96,68.02,61848.0,68.01,68.14,67.96,68.02,61848.0
2015-05-29 15:30:00,68.0,68.11,67.79,67.82,113584.0,68.0,68.11,67.79,67.82,113584.0
2015-06-01 09:30:00,67.89,68.52,67.1,67.45,25402.0,67.89,68.52,67.1,67.45,25402.0
2015-06-01 10:00:00,67.48,67.73,67.08,67.32,61380.0,67.48,67.73,67.08,67.32,61380.0
2015-06-01 10:30:00,67.35,67.57,67.29,67.39,76148.0,67.35,67.57,67.29,67.39,76148.0
2015-06-01 11:00:00,67.51,68.22,67.49,68.05,28042.0,67.51,68.22,67.49,68.05,28042.0
2015-06-01 11:30:00,68.01,68.1,67.63,67.69,21054.0,68.01,68.1,67.63,67.69,21054.0
2015-06-01 12:00:00,67.64,68.08,67.6,68.01,26016.0,67.64,68.08,67.6,68.01,26016.0
2015-06-01 12:30:00,67.89,68.07,67.81,68.06,31086.0,67.89,68.07,67.81,68.06,31086.0
2015-06-01 13:00:00,68.07,68.17,67.92,67.98,23104.0,68.07,68.17,67.92,67.98,23104.0
2015-06-01 13:30:00,68.05,68.08,67.76,67.78,18822.0,68.05,68.08,67.76,67.78,18822.0
2015-06-01 14:00:00,67.76,68.02,67.71,67.92,27640.0,67.76,68.02,67.71,67.92,27640.0
2015-06-01 14:30:00,67.92,67.92,67.69,67.76,22282.0,67.92,67.92,67.69,67.76,22282.0
2015-06-01 15:00:00,67.76,67.8,67.66,67.66,41386.0,67.76,67.8,67.66,67.66,41386.0
2015-06-01 15:30:00,67.66,67.77,67.54,67.77,99978.0,67.66,67.77,67.54,67.77,99978.0
2015-06-02 09:30:00,67.28,67.77,67.01,67.56,27932.0,67.28,67.77,67.01,67.56,27932.0
2015-06-02 10:00:00,67.67,67.67,67.14,67.35,45380.0,67.67,67.67,67.14,67.35,45380.0
2015-06-02 10:30:00,67.47,67.88,67.39,67.83,16560.0,67.47,67.88,67.39,67.83,16560.0
2015-06-02 11:00:00,67.87,68.17,67.81,67.81,46520.0,67.87,68.17,67.81,67.81,46520.0
2015-06-02 11:30:00,67.8,67.85,67.56,67.56,25600.0,67.8,67.85,67.56,67.56,25600.0
2015-06-02 12:00:00,67.56,67.81,67.45,67.46,19278.0,67.56,67.81,67.45,67.46,19278.0
2015-06-02 12:30:00,67.46,67.65,67.42,67.59,27784.0,67.46,67.65,67.42,67.59,27784.0
2015-06-02 13:00:00,67.62,67.7,67.48,67.49,108882.0,67.62,67.7,67.48,67.49,108882.0
2015-06-02 13:30:00,67.5,67.57,67.45,67.5,14006.0,67.5,67.57,67.45,67.5,14006.0
2015-06-02 14:00:00,67.45,67.45,67.16,67.26,36254.0,67.45,67.45,67.16,67.26,36254.0
2015-06-02 14:30:00,67.27,67.33,67.03,67.04,36498.0,67.27,67.33,67.03,67.04,36498.0
2015-06-02 15:00:00,67.08,67.29,66.89,67.29,98690.0,67.08,67.29,66.89,67.29,98690.0
2015-06-02 15:30:00,67.28,67.28,66.99,67.04,88226.0,67.28,67.28,66.99,67.04,88226.0
2015-06-03 09:30:00,67.49,67.49,66.17,66.37,76718.0,67.49,67.49,66.17,66.37,76718.0
2015-06-03 10:00:00,66.54,66.54,65.8,66.01,119098.0,66.54,66.54,65.8,66.01,119098.0
2015-06-03 10:30:00,66.1,66.24,65.5,66.04,147234.0,66.1,66.24,65.5,66.04,147234.0
2015-06-03 11:00:00,66.04,66.39,66.04,66.06,75986.0,66.04,66.39,66.04,66.06,75986.0
2015-06-03 11:30:00,66.06,66.28,65.87,66.16,163620.0,66.06,66.28,65.87,66.16,163620.0
2015-06-03 12:00:00,66.22,66.58,66.2,66.44,61242.0,66.22,66.58,66.2,66.44,61242.0
2015-06-03 12:30:00,66.44,66.45,66.09,66.25,46574.0,66.44,66.45,66.09,66.25,46574.0
2015-06-03 13:00:00,66.3,66.42,65.97,65.98,37788.0,66.3,66.42,65.97,65.98,37788.0
2015-06-03 13:30:00,66.02,66.51,65.88,66.23,121094.0,66.02,66.51,65.88,66.23,121094.0
2015-06-03 14:00:00,66.33,66.42,66.1,66.3,42344.0,66.33,66.42,66.1,66.3,42344.0
2015-06-03 14:30:00,66.32,66.35,65.92,65.95,137370.0,66.32,66.35,65.92,65.95,137370.0
2015-06-03 15:00:00,65.95,66.17,65.91,66.03,167724.0,65.95,66.17,65.91,66.03,167724.0
2015-06-03 15:30:00,66.03,66.16,65.92,66.09,191786.0,66.03,66.16,65.92,66.09,191786.0
2015-06-04 09:30:00,66.02,66.13,65.58,65.78,119166.0,66.02,66.13,65.58,65.78,119166.0
2015-06-04 10:00:00,65.87,66.24,65.85,66.23,56718.0,65.87,66.24,65.85,66.23,56718.0
2015-06-04 10:30:00,66.25,66.55,65.97,66.46,62410.0,66.25,66.55,65.97,66.46,62410.0
2015-06-04 11:00:00,66.38,66.67,66.33,66.55,13768.0,66.38,66.67,66.33,66.55,13768.0
2015-06-04 11:30:00,66.61,66.61,66.29,66.36,25630.0,66.61,66.61,66.29,66.36,25630.0
2015-06-04 12:00:00,66.42,66.51,66.33,66.39,17242.0,66.42,66.51,66.33,66.39,17242.0
2015-06-04 12:30:00,66.44,66.48,66.2,66.36,47120.0,66.44,66.48,66.2,66.36,47120.0
2015-06-04 13:00:00,66.39,66.39,65.91,66.11,59200.0,66.39,66.39,65.91,66.11,59200.0
2015-06-04 13:30:00,66.06,66.24,66.06,66.17,15000.0,66.06,66.24,66.06,66.17,15000.0
2015-06-04 14:00:00,66.14,66.14,65.95,66.03,31204.0,66.14,66.14,65.95,66.03,31204.0
2015-06-04 14:30:00,66.03,66.22,65.93,66.17,21664.0,66.03,66.22,65.93,66.17,21664.0
2015-06-04 15:00:00,66.21,66.21,65.94,66.0,64768.0,66.21,66.21,65.94,66.0,64768.0
2015-06-04 15:30:00,66.02,66.21,65.96,66.17,78352.0,66.02,66.21,65.96,66.17,78352.0
2015-06-05 09:30:00,65.95,66.17,65.67,65.96,68694.0,65.95,66.17,65.67,65.96,68694.0
2015-06-05 10:00:00,65.98,66.1,65.7,65.91,218890.0,65.98,66.1,65.7,65.91,218890.0
2015-06-05 10:30:00,65.95,65.97,65.32,65.51,30690.0,65.95,65.97,65.32,65.51,30690.0
2015-06-05 11:00:00,65.48,65.71,65.44,65.69,53774.0,65.48,65.71,65.44,65.69,53774.0
2015-06-05 11:30:00,65.61,65.86,65.6,65.86,22102.0,65.61,65.86,65.6,65.86,22102.0
2015-06-05 12:00:00,65.86,66.0,65.71,65.71,33800.0,65.86,66.0,65.71,65.71,33800.0
2015-06-05 12:30:00,65.7,65.71,65.56,65.57,22282.0,65.7,65.71,65.56,65.57,22282.0
2015-06-05 13:00:00,65.55,65.65,65.49,65.65,19200.0,65.55,65.65,65.49,65.65,19200.0
2015-06-05 13:30:00,65.7,65.75,65.47,65.63,18900.0,65.7,65.75,65.47,65.63,18900.0
2015-06-05 14:00:00,65.66,65.72,65.49,65.52,64586.0,65.66,65.72,65.49,65.52,64586.0
2015-06-05 14:30:00,65.58,65.71,65.49,65.71,57342.0,65.58,65.71,65.49,65.71,57342.0
2015-06-05 15:00:00,65.73,65.97,65.66,65.67,52126.0,65.73,65.97,65.66,65.67,52126.0
2015-06-05 15:30:00,65.66,65.76,65.48,65.6,190178.0,65.66,65.76,65.48,65.6,190178.0
2015-06-08 09:30:00,65.42,65.98,65.25,65.7,18202.0,65.42,65.98,65.25,65.7,18202.0
2015-06-08 10:00:00,65.67,66.11,65.57,66.0,98516.0,65.67,66.11,65.57,66.0,98516.0
2015-06-08 10:30:00,66.04,66.04,65.62,65.73,31146.0,66.04,66.04,65.62,65.73,31146.0
2015-06-08 11:00:00,65.69,65.77,65.35,65.35,38242.0,65.69,65.77,65.35,65.35,38242.0
2015-06-08 11:30:00,65.41,65.66,65.34,65.63,33868.0,65.41,65.66,65.34,65.63,33868.0
2015-06-08 12:00:00,65.63,65.65,65.32,65.47,51082.0,65.63,65.65,65.32,65.47,51082.0
2015-06-08 12:30:00,65.47,65.48,65.26,65.32,40338.0,65.47,65.48,65.26,65.32,40338.0
2015-06-08 13:00:00,65.33,65.59,65.2,65.49,23532.0,65.33,65.59,65.2,65.49,23532.0
2015-06-08 13:30:00,65.53,65.81,65.46,65.81,28716.0,65.53,65.81,65.46,65.81,28716.0
2015-06-08 14:00:00,65.75,65.75,65.38,65.61,26794.0,65.75,65.75,65.38,65.61,26794.0
2015-06-08 14:30:00,65.63,65.63,65.49,65.54,39906.0,65.63,65.63,65.49,65.54,39906.0
2015-06-08 15:00:00,65.54,65.54,65.35,65.47,26946.0,65.54,65.54,65.35,65.47,26946.0
2015-06-08 15:30:00,65.44,65.57,65.35,65.5,84964.0,65.44,65.57,65.35,65.5,84964.0
2015-06-09 09:30:00,65.24,65.38,64.99,65.11,26656.0,65.24,65.38,64.99,65.11,26656.0
2015-06-09 10:00:00,65.14,65.14,64.56,64.64,34210.0,65.14,65.14,64.56,64.64,34210.0
2015-06-09 10:30:00,64.6,65.0,64.39,64.99,42446.0,64.6,65.0,64.39,64.99,42446.0
2015-06-09 11:00:00,65.0,65.17,64.92,64.96,58528.0,65.0,65.17,64.92,64.96,58528.0
2015-06-09 11:30:00,65.01,65.08,64.85,64.98,22174.0,65.01,65.08,64.85,64.98,22174.0
2015-06-09 12:00:00,64.98,65.07,64.91,65.02,8490.0,64.98,65.07,64.91,65.02,8490.0
2015-06-09 12:30:00,65.02,65.26,65.0,65.2,39510.0,65.02,65.26,65.0,65.2,39510.0
2015-06-09 13:00:00,65.22,65.55,65.21,65.52,22402.0,65.22,65.55,65.21,65.52,22402.0
2015-06-09 13:30:00,65.5,65.5,65.24,65.41,15544.0,65.5,65.5,65.24,65.41,15544.0
2015-06-09 14:00:00,65.39,65.58,65.38,65.51,18700.0,65.39,65.58,65.38,65.51,18700.0
2015-06-09 14:30:00,65.56,65.58,65.3,65.3,9078.0,65.56,65.58,65.3,65.3,9078.0
2015-06-09 15:00:00,65.3,65.36,64.92,64.92,37150.0,65.3,65.36,64.92,64.92,37150.0
2015-06-09 15:30:00,64.95,64.98,64.58,64.58,239558.0,64.95,64.98,64.58,64.58,239558.0
2015-06-10 09:30:00,64.66,64.82,64.07,64.39,67506.0,64.66,64.82,64.07,64.39,67506.0
2015-06-10 10:00:00,64.4,64.57,64.16,64.35,71296.0,64.4,64.57,64.16,64.35,71296.0
2015-06-10 10:30:00,64.41,64.5,64.27,64.5,39770.0,64.41,64.5,64.27,64.5,39770.0
2015-06-10 11:00:00,64.49,64.53,64.35,64.53,55942.0,64.49,64.53,64.35,64.53,55942.0
2015-06-10 11:30:00,64.53,64.69,64.2,64.69,100484.0,64.53,64.69,64.2,64.69,100484.0
2015-06-10 12:00:00,64.69,65.01,64.69,65.01,22958.0,64.69,65.01,64.69,65.01,22958.0
2015-06-10 12:30:00,65.02,65.05,64.75,64.82,35754.0,65.02,65.05,64.75,64.82,35754.0
2015-06-10 13:00:00,64.85,65.0,64.85,64.99,28030.0,64.85,65.0,64.85,64.99,28030.0
2015-06-10 13:30:00,64.97,65.0,64.89,64.97,22512.0,64.97,65.0,64.89,64.97,22512.0
2015-06-10 14:00:00,64.98,65.17,64.82,65.11,71394.0,64.98,65.17,64.82,65.11,71394.0
2015-06-10 14:30:00,65.09,65.35,65.09,65.29,21040.0,65.09,65.35,65.09,65.29,21040.0
2015-06-10 15:00:00,65.33,65.34,65.15,65.15,50000.0,65.33,65.34,65.15,65.15,50000.0
2015-06-10 15:30:00,65.18,65.31,65.13,65.14,66296.0,65.18,65.31,65.13,65.14,66296.0
2015-06-11 09:30:00,65.18,65.75,65.01,65.46,26822.0,65.18,65.75,65.01,65.46,26822.0
2015-06-11 10:00:00,65.47,65.52,64.94,64.94,33558.0,65.47,65.52,64.94,64.94,33558.0
2015-06-11 10:30:00,64.94,65.35,64.81,65.22,41200.0,64.94,65.35,64.81,65.22,41200.0
2015-06-11 11:00:00,65.23,65.46,65.23,65.23,22800.0,65.23,65.46,65.23,65.23,22800.0
2015-06-11 11:30:00,65.26,65.78,65.26,65.69,35038.0,65.26,65.78,65.26,65.69,35038.0
2015-06-11 12:00:00,65.67,65.75,65.53,65.63,22480.0,65.67,65.75,65.53,65.63,22480.0
2015-06-11 12:30:00,65.63,65.87,65.62,65.86,26612.0,65.63,65.87,65.62,65.86,26612.0
2015-06-11 13:00:00,65.88,65.89,65.54,65.58,33292.0,65.88,65.89,65.54,65.58,33292.0
2015-06-11 13:30:00,65.59,65.88,65.54,65.79,23242.0,65.59,65.88,65.54,65.79,23242.0
2015-06-11 14:00:00,65.79,65.79,65.53,65.57,32262.0,65.79,65.79,65.53,65.57,32262.0
2015-06-11 14:30:00,65.55,65.61,65.46,65.48,25252.0,65.55,65.61,65.46,65.48,25252.0
2015-06-11 15:00:00,65.48,65.58,65.42,65.53,45870.0,65.48,65.58,65.42,65.53,45870.0
2015-06-11 15:30:00,65.53,65.54,65.16,65.39,113948.0,65.53,65.54,65.16,65.39,113948.0
2015-06-12 09:30:00,64.97,65.39,64.76,65.17,26954.0,64.97,65.39,64.76,65.17,26954.0
2015-06-12 10:00:00,65.05,65.36,65.0,65.33,112620.0,65.05,65.36,65.0,65.33,112620.0
2015-06-12 10:30:00,65.31,65.34,65.11,65.29,49400.0,65.31,65.34,65.11,65.29,49400.0
2015-06-12 11:00:00,65.23,65.33,65.16,65.21,34968.0,65.23,65.33,65.16,65.21,34968.0
2015-06-12 11:30:00,65.2,65.24,65.08,65.21,22760.0,65.2,65.24,65.08,65.21,22760.0
2015-06-12 12:00:00,65.22,65.24,65.04,65.15,38498.0,65.22,65.24,65.04,65.15,38498.0
2015-06-12 12:30:00,65.15,65.24,65.08,65.2,61326.0,65.15,65.24,65.08,65.2,61326.0
2015-06-12 13:00:00,65.23,65.23,65.11,65.15,43042.0,65.23,65.23,65.11,65.15,43042.0
2015-06-12 13:30:00,65.17,65.19,65.07,65.08,26192.0,65.17,65.19,65.07,65.08,26192.0
2015-06-12 14:00:00,65.18,65.18,65.04,65.11,10600.0,65.18,65.18,65.04,65.11,10600.0
2015-06-12 14:30:00,65.11,65.11,64.98,64.99,14980.0,65.11,65.11,64.98,64.99,14980.0
2015-06-12 15:00:00,64.99,65.11,64.97,65.1,29820.0,64.99,65.11,64.97,65.1,29820.0
2015-06-12 15:30:00,65.11,65.13,64.79,64.8,119488.0,65.11,65.13,64.79,64.8,119488.0
2015-06-15 09:30:00,64.5,65.23,64.0,64.64,67372.0,64.5,65.23,64.0,64.64,67372.0
2015-06-15 10:00:00,64.6,64.97,64.6,64.73,29116.0,64.6,64.97,64.6,64.73,29116.0
2015-06-15 10:30:00,64.73,64.83,64.67,64.81,23776.0,64.73,64.83,64.67,64.81,23776.0
2015-06-15 11:00:00,64.82,65.19,64.75,65.03,132008.0,64.82,65.19,64.75,65.03,132008.0
2015-06-15 11:30:00,65.08,65.3,65.01,65.08,104994.0,65.08,65.3,65.01,65.08,104994.0
2015-06-15 12:00:00,65.2,65.51,65.2,65.29,17600.0,65.2,65.51,65.2,65.29,17600.0
2015-06-15 12:30:00,65.32,65.5,65.3,65.39,18708.0,65.32,65.5,65.3,65.39,18708.0
2015-06-15 13:00:00,65.39,65.76,65.38,65.65,22696.0,65.39,65.76,65.38,65.65,22696.0
2015-06-15 13:30:00,65.71,65.81,65.6,65.74,44612.0,65.71,65.81,65.6,65.74,44612.0
2015-06-15 14:00:00,65.77,65.91,65.67,65.73,33262.0,65.77,65.91,65.67,65.73,33262.0
2015-06-15 14:30:00,65.73,66.06,65.73,65.92,80324.0,65.73,66.06,65.73,65.92,80324.0
2015-06-15 15:00:00,65.98,65.98,65.81,65.91,71460.0,65.98,65.98,65.81,65.91,71460.0
2015-06-15 15:30:00,65.92,66.22,65.89,66.2,145096.0,65.92,66.22,65.89,66.2,145096.0
2015-06-16 09:30:00,66.4,66.91,66.22,66.65,32402.0,66.4,66.91,66.22,66.65,32402.0
2015-06-16 10:00:00,66.66,66.97,66.28,66.33,40230.0,66.66,66.97,66.28,66.33,40230.0
2015-06-16 10:30:00,66.28,66.28,66.01,66.12,28981.0,66.28,66.28,66.01,66.12,28981.0
2015-06-16 11:00:00,66.11,66.51,66.11,66.38,13715.0,66.11,66.51,66.11,66.38,13715.0
2015-06-16 11:30:00,66.32,66.38,66.18,66.27,12894.0,66.32,66.38,66.18,66.27,12894.0
2015-06-16 12:00:00,66.28,66.35,66.1,66.22,16692.0,66.28,66.35,66.1,66.22,16692.0
2015-06-16 12:30:00,66.23,66.68,66.18,66.63,11400.0,66.23,66.68,66.18,66.63,11400.0
2015-06-16 13:00:00,66.68,66.74,66.58,66.68,16172.0,66.68,66.74,66.58,66.68,16172.0
2015-06-16 13:30:00,66.72,66.78,66.48,66.54,12700.0,66.72,66.78,66.48,66.54,12700.0
2015-06-16 14:00:00,66.58,66.6,66.29,66.43,15702.0,66.58,66.6,66.29,66.43,15702.0
2015-06-16 14:30:00,66.41,66.57,66.37,66.54,14212.0,66.41,66.57,66.37,66.54,14212.0
2015-06-16 15:00:00,66.54,66.69,66.39,66.58,41030.0,66.54,66.69,66.39,66.58,41030.0
2015-06-16 15:30:00,66.6,66.62,66.4,66.42,62656.0,66.6,66.62,66.4,66.42,62656.0
2015-06-17 09:30:00,66.34,66.97,66.25,66.9,25528.0,66.34,66.97,66.25,66.9,25528.0
2015-06-17 10:00:00,66.95,67.16,66.76,66.8,24141.0,66.95,67.16,66.76,66.8,24141.0
2015-06-17 10:30:00,66.82,66.99,66.8,66.84,17417.0,66.82,66.99,66.8,66.84,17417.0
2015-06-17 11:00:00,66.9,66.91,66.57,66.62,23067.0,66.9,66.91,66.57,66.62,23067.0
2015-06-17 11:30:00,66.63,66.65,66.46,66.63,18817.0,66.63,66.65,66.46,66.63,18817.0
2015-06-17 12:00:00,66.64,66.71,66.49,66.53,12006.0,66.64,66.71,66.49,66.53,12006.0
2015-06-17 12:30:00,66.55,66.68,66.41,66.51,13098.0,66.55,66.68,66.41,66.51,13098.0
2015-06-17 13:00:00,66.49,66.52,66.33,66.39,12095.0,66.49,66.52,66.33,66.39,12095.0
2015-06-17 13:30:00,66.37,66.38,66.25,66.36,13296.0,66.37,66.38,66.25,66.36,13296.0
2015-06-17 14:00:00,66.35,66.76,66.26,66.26,27608.0,66.35,66.76,66.26,66.26,27608.0
2015-06-17 14:30:00,66.23,66.56,66.2,66.49,37592.0,66.23,66.56,66.2,66.49,37592.0
2015-06-17 15:00:00,66.52,66.53,66.34,66.42,34934.0,66.52,66.53,66.34,66.42,34934.0
2015-06-17 15:30:00,66.49,66.55,66.34,66.38,62882.0,66.49,66.55,66.34,66.38,62882.0
2015-06-18 09:30:00,66.47,67.39,66.47,67.21,23406.0,66.47,67.39,66.47,67.21,23406.0
2015-06-18 10:00:00,67.28,67.56,67.24,67.29,59579.0,67.28,67.56,67.24,67.29,59579.0
2015-06-18 10:30:00,67.35,67.69,67.25,67.34,55501.0,67.35,67.69,67.25,67.34,55501.0
2015-06-18 11:00:00,67.35,67.5,67.16,67.31,50975.0,67.35,67.5,67.16,67.31,50975.0
2015-06-18 11:30:00,67.32,67.54,67.25,67.54,21900.0,67.32,67.54,67.25,67.54,21900.0
2015-06-18 12:00:00,67.52,67.84,67.41,67.82,25625.0,67.52,67.84,67.41,67.82,25625.0
2015-06-18 12:30:00,67.85,67.95,67.71,67.78,22027.0,67.85,67.95,67.71,67.78,22027.0
2015-06-18 13:00:00,67.78,67.8,67.56,67.77,27824.0,67.78,67.8,67.56,67.77,27824.0
2015-06-18 13:30:00,67.77,67.84,67.65,67.73,23468.0,67.77,67.84,67.65,67.73,23468.0
2015-06-18 14:00:00,67.73,67.85,67.6,67.63,16152.0,67.73,67.85,67.6,67.63,16152.0
2015-06-18 14:30:00,67.63,67.63,67.39,67.43,25654.0,67.63,67.63,67.39,67.43,25654.0
2015-06-18 15:00:00,67.44,67.62,67.33,67.6,36624.0,67.44,67.62,67.33,67.6,36624.0
2015-06-18 15:30:00,67.6,67.61,67.25,67.26,107380.0,67.6,67.61,67.25,67.26,107380.0
2015-06-19 09:30:00,67.47,67.78,66.73,66.85,99478.0,67.47,67.78,66.73,66.85,99478.0
2015-06-19 10:00:00,66.86,67.17,66.71,66.97,24078.0,66.86,67.17,66.71,66.97,24078.0
2015-06-19 10:30:00,66.98,67.0,66.69,66.74,23062.0,66.98,67.0,66.69,66.74,23062.0
2015-06-19 11:00:00,66.7,66.96,66.61,66.78,31806.0,66.7,66.96,66.61,66.78,31806.0
2015-06-19 11:30:00,66.79,66.91,66.71,66.82,26723.0,66.79,66.91,66.71,66.82,26723.0
2015-06-19 12:00:00,66.82,66.83,66.68,66.68,11750.0,66.82,66.83,66.68,66.68,11750.0
2015-06-19 12:30:00,66.7,66.83,66.62,66.66,19696.0,66.7,66.83,66.62,66.66,19696.0
2015-06-19 13:00:00,66.69,66.79,66.62,66.64,20153.0,66.69,66.79,66.62,66.64,20153.0
2015-06-19 13:30:00,66.65,66.72,66.64,66.7,35573.0,66.65,66.72,66.64,66.7,35573.0
2015-06-19 14:00:00,66.7,66.7,66.58,66.66,27447.0,66.7,66.7,66.58,66.66,27447.0
2015-06-19 14:30:00,66.64,66.66,66.51,66.55,47989.0,66.64,66.66,66.51,66.55,47989.0
2015-06-19 15:00:00,66.55,66.57,66.48,66.54,31166.0,66.55,66.57,66.48,66.54,31166.0
2015-06-19 15:30:00,66.54,66.64,66.4,66.5,149080.0,66.54,66.64,66.4,66.5,149080.0
2015-06-22 09:30:00,66.5,66.6,66.25,66.57,74373.0,66.5,66.6,66.25,66.57,74373.0
2015-06-22 10:00:00,66.56,66.63,66.49,66.54,47828.0,66.56,66.63,66.49,66.54,47828.0
2015-06-22 10:30:00,66.54,66.6,66.3,66.3,34743.0,66.54,66.6,66.3,66.3,34743.0
2015-06-22 11:00:00,66.3,66.73,66.25,66.57,45086.0,66.3,66.73,66.25,66.57,45086.0
2015-06-22 11:30:00,66.53,66.62,66.42,66.42,39182.0,66.53,66.62,66.42,66.42,39182.0
2015-06-22 12:00:00,66.42,66.54,66.37,66.45,22854.0,66.42,66.54,66.37,66.45,22854.0
2015-06-22 12:30:00,66.45,66.55,66.39,66.46,16338.0,66.45,66.55,66.39,66.46,16338.0
2015-06-22 13:00:00,66.48,66.61,66.48,66.5,21959.0,66.48,66.61,66.48,66.5,21959.0
2015-06-22 13:30:00,66.49,66.54,66.08,66.09,33139.0,66.49,66.54,66.08,66.09,33139.0
2015-06-22 14:00:00,66.1,66.31,66.1,66.29,23430.0,66.1,66.31,66.1,66.29,23430.0
2015-06-22 14:30:00,66.29,66.55,66.29,66.55,40247.0,66.29,66.55,66.29,66.55,40247.0
2015-06-22 15:00:00,66.54,66.57,66.48,66.5,37159.0,66.54,66.57,66.48,66.5,37159.0
2015-06-22 15:30:00,66.5,66.54,66.38,66.53,94688.0,66.5,66.54,66.38,66.53,94688.0
2015-06-23 09:30:00,66.37,66.48,66.12,66.12,22313.0,66.37,66.48,66.12,66.12,22313.0
2015-06-23 10:00:00,66.15,66.25,65.94,66.12,36873.0,66.15,66.25,65.94,66.12,36873.0
2015-06-23 10:30:00,66.12,66.24,65.96,66.21,30369.0,66.12,66.24,65.96,66.21,30369.0
2015-06-23 11:00:00,66.21,66.25,65.94,65.94,33252.0,66.21,66.25,65.94,65.94,33252.0
2015-06-23 11:30:00,65.94,66.06,65.9,65.95,34829.0,65.94,66.06,65.9,65.95,34829.0
2015-06-23 12:00:00,65.97,66.11,65.79,65.79,37600.0,65.97,66.11,65.79,65.79,37600.0
2015-06-23 12:30:00,65.81,65.83,65.58,65.58,25135.0,65.81,65.83,65.58,65.58,25135.0
2015-06-23 13:00:00,65.6,65.74,65.53,65.68,20800.0,65.6,65.74,65.53,65.68,20800.0
2015-06-23 13:30:00,65.72,65.8,65.67,65.73,14453.0,65.72,65.8,65.67,65.73,14453.0
2015-06-23 14:00:00,65.73,65.83,65.73,65.8,21356.0,65.73,65.83,65.73,65.8,21356.0
2015-06-23 14:30:00,65.78,66.06,65.74,66.05,29183.0,65.78,66.06,65.74,66.05,29183.0
2015-06-23 15:00:00,66.03,66.07,65.72,65.73,48026.0,66.03,66.07,65.72,65.73,48026.0
2015-06-23 15:30:00,65.73,65.9,65.7,65.77,71047.0,65.73,65.9,65.7,65.77,71047.0
2015-06-24 09:30:00,65.83,65.91,65.43,65.57,16170.0,65.83,65.91,65.43,65.57,16170.0
2015-06-24 10:00:00,65.71,65.71,65.3,65.64,37108.0,65.71,65.71,65.3,65.64,37108.0
2015-06-24 10:30:00,65.65,65.67,65.52,65.56,23330.0,65.65,65.67,65.52,65.56,23330.0
2015-06-24 11:00:00,65.57,65.61,65.36,65.41,20646.0,65.57,65.61,65.36,65.41,20646.0
2015-06-24 11:30:00,65.37,65.51,65.12,65.14,18232.0,65.37,65.51,65.12,65.14,18232.0
2015-06-24 12:00:00,65.12,65.23,65.09,65.13,15944.0,65.12,65.23,65.09,65.13,15944.0
2015-06-24 12:30:00,65.1,65.14,64.63,64.64,29718.0,65.1,65.14,64.63,64.64,29718.0
2015-06-24 13:00:00,64.69,65.02,64.65,64.78,19136.0,64.69,65.02,64.65,64.78,19136.0
2015-06-24 13:30:00,64.76,64.96,64.72,64.84,13936.0,64.76,64.96,64.72,64.84,13936.0
2015-06-24 14:00:00,64.87,64.89,64.57,64.57,16254.0,64.87,64.89,64.57,64.57,16254.0
2015-06-24 14:30:00,64.61,64.91,64.6,64.83,19517.0,64.61,64.91,64.6,64.83,19517.0
2015-06-24 15:00:00,64.79,65.0,64.69,64.97,71850.0,64.79,65.0,64.69,64.97,71850.0
2015-06-24 15:30:00,64.96,64.98,64.72,64.82,54810.0,64.96,64.98,64.72,64.82,54810.0
2015-06-25 09:30:00,65.12,65.63,64.88,64.96,25109.0,65.12,65.63,64.88,64.96,25109.0
2015-06-25 10:00:00,64.96,65.12,64.86,65.11,38269.0,64.96,65.12,64.86,65.11,38269.0
2015-06-25 10:30:00,65.14,65.2,64.89,65.11,13238.0,65.14,65.2,64.89,65.11,13238.0
2015-06-25 11:00:00,65.08,65.15,64.72,64.75,24276.0,65.08,65.15,64.72,64.75,24276.0
2015-06-25 11:30:00,64.77,64.8,64.63,64.73,33354.0,64.77,64.8,64.63,64.73,33354.0
2015-06-25 12:00:00,64.73,64.99,64.7,64.97,35123.0,64.73,64.99,64.7,64.97,35123.0
2015-06-25 12:30:00,64.97,64.99,64.89,64.94,13080.0,64.97,64.99,64.89,64.94,13080.0
2015-06-25 13:00:00,64.92,64.92,64.76,64.89,12130.0,64.92,64.92,64.76,64.89,12130.0
2015-06-25 13:30:00,64.88,65.03,64.79,65.0,12215.0,64.88,65.03,64.79,65.0,12215.0
2015-06-25 14:00:00,64.98,65.01,64.6,64.64,21614.0,64.98,65.01,64.6,64.64,21614.0
2015-06-25 14:30:00,64.62,64.68,64.54,64.63,64234.0,64.62,64.68,64.54,64.63,64234.0
2015-06-25 15:00:00,64.65,64.75,64.6,64.65,40739.0,64.65,64.75,64.6,64.65,40739.0
2015-06-25 15:30:00,64.64,64.7,64.26,64.3,158843.0,64.64,64.7,64.26,64.3,158843.0
2015-06-26 09:30:00,64.35,64.73,63.75,64.54,109022.0,64.35,64.73,63.75,64.54,109022.0
2015-06-26 10:00:00,64.54,64.69,64.44,64.61,33147.0,64.54,64.69,64.44,64.61,33147.0
2015-06-26 10:30:00,64.61,64.62,64.24,64.25,151601.0,64.61,64.62,64.24,64.25,151601.0
2015-06-26 11:00:00,64.26,64.34,63.82,63.86,67262.0,64.26,64.34,63.82,63.86,67262.0
2015-06-26 11:30:00,63.93,63.95,63.49,63.67,69719.0,63.93,63.95,63.49,63.67,69719.0
2015-06-26 12:00:00,63.66,64.41,63.63,64.41,70646.0,63.66,64.41,63.63,64.41,70646.0
2015-06-26 12:30:00,64.44,64.44,63.61,63.7,52193.0,64.44,64.44,63.61,63.7,52193.0
2015-06-26 13:00:00,63.71,64.04,63.69,64.01,61176.0,63.71,64.04,63.69,64.01,61176.0
2015-06-26 13:30:00,64.03,64.12,63.65,63.69,30469.0,64.03,64.12,63.65,63.69,30469.0
2015-06-26 14:00:00,63.71,63.82,63.46,63.64,44185.0,63.71,63.82,63.46,63.64,44185.0
2015-06-26 14:30:00,63.67,63.75,63.48,63.58,36773.0,63.67,63.75,63.48,63.58,36773.0
2015-06-26 15:00:00,63.6,63.84,63.6,63.8,46828.0,63.6,63.84,63.6,63.8,46828.0
2015-06-26 15:30:00,63.78,63.85,63.58,63.69,115100.0,63.78,63.85,63.58,63.69,115100.0
2015-06-29 09:30:00,63.5,64.5,63.38,64.29,73894.0,63.5,64.5,63.38,64.29,73894.0
2015-06-29 10:00:00,64.23,65.3,64.19,65.23,162576.0,64.23,65.3,64.19,65.23,162576.0
2015-06-29 10:30:00,65.29,65.74,65.13,65.48,236068.0,65.29,65.74,65.13,65.48,236068.0
2015-06-29 11:00:00,65.48,65.85,65.41,65.78,162221.0,65.48,65.85,65.41,65.78,162221.0
2015-06-29 11:30:00,65.78,65.8,64.56,64.84,84915.0,65.78,65.8,64.56,64.84,84915.0
2015-06-29 12:00:00,64.84,64.97,64.53,64.61,28284.0,64.84,64.97,64.53,64.61,28284.0
2015-06-29 12:30:00,64.61,64.77,64.52,64.58,25527.0,64.61,64.77,64.52,64.58,25527.0
2015-06-29 13:00:00,64.61,64.83,64.56,64.79,29268.0,64.61,64.83,64.56,64.79,29268.0
2015-06-29 13:30:00,64.8,64.85,64.56,64.62,26599.0,64.8,64.85,64.56,64.62,26599.0
2015-06-29 14:00:00,64.64,64.64,64.19,64.19,35054.0,64.64,64.64,64.19,64.19,35054.0
2015-06-29 14:30:00,64.18,64.37,64.06,64.25,49376.0,64.18,64.37,64.06,64.25,49376.0
2015-06-29 15:00:00,64.27,64.27,63.96,64.0,46122.0,64.27,64.27,63.96,64.0,46122.0
2015-06-29 15:30:00,63.96,64.0,63.44,63.52,102780.0,63.96,64.0,63.44,63.52,102780.0
2015-06-30 09:30:00,64.17,64.63,63.56,63.69,39589.0,64.17,64.63,63.56,63.69,39589.0
2015-06-30 10:00:00,63.68,64.03,63.68,63.77,44785.0,63.68,64.03,63.68,63.77,44785.0
2015-06-30 10:30:00,63.77,63.94,63.42,63.56,39505.0,63.77,63.94,63.42,63.56,39505.0
2015-06-30 11:00:00,63.54,63.98,63.43,63.72,42005.0,63.54,63.98,63.43,63.72,42005.0
2015-06-30 11:30:00,63.75,63.84,63.55,63.61,30081.0,63.75,63.84,63.55,63.61,30081.0
2015-06-30 12:00:00,63.63,63.75,63.41,63.45,23449.0,63.63,63.75,63.41,63.45,23449.0
2015-06-30 12:30:00,63.44,63.79,63.37,63.74,82543.0,63.44,63.79,63.37,63.74,82543.0
2015-06-30 13:00:00,63.75,63.93,63.75,63.93,22295.0,63.75,63.93,63.75,63.93,22295.0
2015-06-30 13:30:00,63.93,64.18,63.85,63.97,25683.0,63.93,64.18,63.85,63.97,25683.0
2015-06-30 14:00:00,63.98,64.45,63.91,64.4,54874.0,63.98,64.45,63.91,64.4,54874.0
2015-06-30 14:30:00,64.37,64.45,64.1,64.21,63232.0,64.37,64.45,64.1,64.21,63232.0
2015-06-30 15:00:00,64.2,64.43,64.19,64.36,94503.0,64.2,64.43,64.19,64.36,94503.0
2015-06-30 15:30:00,64.36,64.46,64.14,64.14,202141.0,64.36,64.46,64.14,64.14,202141.0
2015-07-01 09:30:00,64.97,65.26,63.95,64.05,75176.0,64.97,65.26,63.95,64.05,75176.0
2015-07-01 10:00:00,64.05,64.14,63.45,63.49,81036.0,64.05,64.14,63.45,63.49,81036.0
2015-07-01 10:30:00,63.5,63.78,63.27,63.7,59350.0,63.5,63.78,63.27,63.7,59350.0
2015-07-01 11:00:00,63.73,63.73,63.33,63.42,51223.0,63.73,63.73,63.33,63.42,51223.0
2015-07-01 11:30:00,63.4,63.74,63.35,63.61,39616.0,63.4,63.74,63.35,63.61,39616.0
2015-07-01 12:00:00,63.6,63.73,63.48,63.52,35382.0,63.6,63.73,63.48,63.52,35382.0
2015-07-01 12:30:00,63.54,63.7,63.48,63.6,34121.0,63.54,63.7,63.48,63.6,34121.0
2015-07-01 13:00:00,63.59,63.81,63.54,63.7,35788.0,63.59,63.81,63.54,63.7,35788.0
2015-07-01 13:30:00,63.68,63.87,63.59,63.64,84537.0,63.68,63.87,63.59,63.64,84537.0
2015-07-01 14:00:00,63.61,63.68,63.13,63.13,66459.0,63.61,63.68,63.13,63.13,66459.0
2015-07-01 14:30:00,63.15,63.2,62.9,63.09,38429.0,63.15,63.2,62.9,63.09,38429.0
2015-07-01 15:00:00,63.09,63.26,63.09,63.15,59342.0,63.09,63.26,63.09,63.15,59342.0
2015-07-01 15:30:00,63.16,63.18,63.0,63.13,118740.0,63.16,63.18,63.0,63.13,118740.0
2015-07-02 09:30:00,62.96,63.49,62.26,62.28,54427.0,62.96,63.49,62.26,62.28,54427.0
2015-07-02 10:00:00,62.27,62.48,62.09,62.39,43594.0,62.27,62.48,62.09,62.39,43594.0
2015-07-02 10:30:00,62.36,62.48,62.24,62.46,45777.0,62.36,62.48,62.24,62.46,45777.0
2015-07-02 11:00:00,62.48,62.71,62.39,62.61,49824.0,62.48,62.71,62.39,62.61,49824.0
2015-07-02 11:30:00,62.6,62.69,62.49,62.59,31682.0,62.6,62.69,62.49,62.59,31682.0
2015-07-02 12:00:00,62.64,62.76,62.38,62.38,28177.0,62.64,62.76,62.38,62.38,28177.0
2015-07-02 12:30:00,62.41,62.46,62.25,62.46,28507.0,62.41,62.46,62.25,62.46,28507.0
2015-07-02 13:00:00,62.48,62.58,62.33,62.54,31339.0,62.48,62.58,62.33,62.54,31339.0
2015-07-02 13:30:00,62.58,62.72,62.56,62.59,27327.0,62.58,62.72,62.56,62.59,27327.0
2015-07-02 14:00:00,62.64,62.69,62.45,62.63,18921.0,62.64,62.69,62.45,62.63,18921.0
2015-07-02 14:30:00,62.63,62.63,62.18,62.26,56548.0,62.63,62.63,62.18,62.26,56548.0
2015-07-02 15:00:00,62.24,62.47,62.2,62.4,63522.0,62.24,62.47,62.2,62.4,63522.0
2015-07-02 15:30:00,62.41,62.57,62.23,62.38,114615.0,62.41,62.57,62.23,62.38,114615.0
2015-07-06 09:30:00,62.0,62.93,61.91,62.7,57295.0,62.0,62.93,61.91,62.7,57295.0
2015-07-06 10:00:00,62.71,63.07,62.56,62.96,44441.0,62.71,63.07,62.56,62.96,44441.0
2015-07-06 10:30:00,63.01,63.01,62.68,62.69,50335.0,63.01,63.01,62.68,62.69,50335.0
2015-07-06 11:00:00,62.69,62.93,62.66,62.66,38903.0,62.69,62.93,62.66,62.66,38903.0
2015-07-06 11:30:00,62.71,62.96,62.59,62.96,37322.0,62.71,62.96,62.59,62.96,37322.0
2015-07-06 12:00:00,62.95,62.97,62.79,62.79,22947.0,62.95,62.97,62.79,62.79,22947.0
2015-07-06 12:30:00,62.78,62.81,62.36,62.54,29747.0,62.78,62.81,62.36,62.54,29747.0
2015-07-06 13:00:00,62.59,62.71,62.21,62.34,26496.0,62.59,62.71,62.21,62.34,26496.0
2015-07-06 13:30:00,62.31,62.42,62.15,62.31,32496.0,62.31,62.42,62.15,62.31,32496.0
2015-07-06 14:00:00,62.33,62.49,62.13,62.23,42034.0,62.33,62.49,62.13,62.23,42034.0
2015-07-06 14:30:00,62.19,62.33,62.01,62.21,52226.0,62.19,62.33,62.01,62.21,52226.0
2015-07-06 15:00:00,62.24,62.49,62.2,62.42,46100.0,62.24,62.49,62.2,62.42,46100.0
2015-07-06 15:30:00,62.41,62.67,62.32,62.51,242718.0,62.41,62.67,62.32,62.51,242718.0
2015-07-07 09:30:00,62.9,63.12,62.58,62.77,36900.0,62.9,63.12,62.58,62.77,36900.0
2015-07-07 10:00:00,62.75,62.75,62.18,62.21,38256.0,62.75,62.75,62.18,62.21,38256.0
2015-07-07 10:30:00,62.17,62.21,61.73,62.11,36066.0,62.17,62.21,61.73,62.11,36066.0
2015-07-07 11:00:00,62.15,62.18,61.7,61.75,38027.0,62.15,62.18,61.7,61.75,38027.0
2015-07-07 11:30:00,61.75,62.18,61.58,61.99,24612.0,61.75,62.18,61.58,61.99,24612.0
2015-07-07 12:00:00,62.01,62.33,61.9,62.19,20514.0,62.01,62.33,61.9,62.19,20514.0
2015-07-07 12:30:00,62.19,62.61,62.19,62.56,23168.0,62.19,62.61,62.19,62.56,23168.0
2015-07-07 13:00:00,62.55,62.85,62.52,62.71,45729.0,62.55,62.85,62.52,62.71,45729.0
2015-07-07 13:30:00,62.74,62.87,62.59,62.68,31701.0,62.74,62.87,62.59,62.68,31701.0
2015-07-07 14:00:00,62.64,62.64,62.07,62.31,37966.0,62.64,62.64,62.07,62.31,37966.0
2015-07-07 14:30:00,62.25,62.74,62.24,62.71,28846.0,62.25,62.74,62.24,62.71,28846.0
2015-07-07 15:00:00,62.74,62.83,62.69,62.79,41805.0,62.74,62.83,62.69,62.79,41805.0
2015-07-07 15:30:00,62.8,62.86,62.46,62.59,107496.0,62.8,62.86,62.46,62.59,107496.0
2015-07-08 09:30:00,62.11,63.33,62.11,62.58,23998.0,62.11,63.33,62.11,62.58,23998.0
2015-07-08 10:00:00,62.54,62.77,62.25,62.6,41269.0,62.54,62.77,62.25,62.6,41269.0
2015-07-08 10:30:00,62.58,63.17,62.44,63.12,30195.0,62.58,63.17,62.44,63.12,30195.0
2015-07-08 11:00:00,63.09,63.12,62.73,62.75,31927.0,63.09,63.12,62.73,62.75,31927.0
2015-07-08 11:30:00,62.73,62.86,62.41,62.47,27560.0,62.73,62.86,62.41,62.47,27560.0
2015-07-08 12:00:00,62.47,62.58,62.29,62.37,14162.0,62.47,62.58,62.29,62.37,14162.0
2015-07-08 12:30:00,62.35,62.42,62.07,62.42,11209.0,62.35,62.42,62.07,62.42,11209.0
2015-07-08 13:00:00,62.35,62.46,62.11,62.38,15855.0,62.35,62.46,62.11,62.38,15855.0
2015-07-08 13:30:00,62.41,62.5,62.2,62.5,11685.0,62.41,62.5,62.2,62.5,11685.0
2015-07-08 14:00:00,62.47,62.5,62.07,62.12,17096.0,62.47,62.5,62.07,62.12,17096.0
2015-07-08 14:30:00,62.1,62.25,61.77,61.97,24112.0,62.1,62.25,61.77,61.97,24112.0
2015-07-08 15:00:00,61.98,62.28,61.98,62.12,35203.0,61.98,62.28,61.98,62.12,35203.0
2015-07-08 15:30:00,62.09,62.28,61.93,61.95,117403.0,62.09,62.28,61.93,61.95,117403.0
2015-07-09 09:30:00,62.61,63.07,62.31,62.45,22566.0,62.61,63.07,62.31,62.45,22566.0
2015-07-09 10:00:00,62.48,62.76,62.41,62.63,91572.0,62.48,62.76,62.41,62.63,91572.0
2015-07-09 10:30:00,62.67,62.92,62.58,62.79,60578.0,62.67,62.92,62.58,62.79,60578.0
2015-07-09 11:00:00,62.81,63.18,62.77,62.93,33842.0,62.81,63.18,62.77,62.93,33842.0
2015-07-09 11:30:00,62.95,63.26,62.92,63.1,67183.0,62.95,63.26,62.92,63.1,67183.0
2015-07-09 12:00:00,63.09,63.23,63.02,63.2,16188.0,63.09,63.23,63.02,63.2,16188.0
2015-07-09 12:30:00,63.2,63.39,63.17,63.36,39933.0,63.2,63.39,63.17,63.36,39933.0
2015-07-09 13:00:00,63.35,63.45,63.17,63.23,29120.0,63.35,63.45,63.17,63.23,29120.0
2015-07-09 13:30:00,63.23,63.4,63.1,63.16,22204.0,63.23,63.4,63.1,63.16,22204.0
2015-07-09 14:00:00,63.16,63.22,63.07,63.1,17741.0,63.16,63.22,63.07,63.1,17741.0
2015-07-09 14:30:00,63.12,63.23,63.03,63.15,23708.0,63.12,63.23,63.03,63.15,23708.0
2015-07-09 15:00:00,63.12,63.3,63.02,63.05,39711.0,63.12,63.3,63.02,63.05,39711.0
2015-07-09 15:30:00,63.01,63.12,62.87,62.87,69185.0,63.01,63.12,62.87,62.87,69185.0
2015-07-10 09:30:00,63.5,63.99,63.13,63.27,64999.0,63.5,63.99,63.13,63.27,64999.0
2015-07-10 10:00:00,63.25,63.79,62.97,63.75,35500.0,63.25,63.79,62.97,63.75,35500.0
2015-07-10 10:30:00,63.77,63.82,63.54,63.73,18957.0,63.77,63.82,63.54,63.73,18957.0
2015-07-10 11:00:00,63.73,64.01,63.67,63.95,20119.0,63.73,64.01,63.67,63.95,20119.0
2015-07-10 11:30:00,63.97,64.15,63.85,64.1,34381.0,63.97,64.15,63.85,64.1,34381.0
2015-07-10 12:00:00,64.09,64.1,63.84,63.84,34166.0,64.09,64.1,63.84,63.84,34166.0
2015-07-10 12:30:00,63.84,64.1,63.81,63.92,21045.0,63.84,64.1,63.81,63.92,21045.0
2015-07-10 13:00:00,63.94,64.13,63.92,64.13,25656.0,63.94,64.13,63.92,64.13,25656.0
2015-07-10 13:30:00,64.16,64.24,63.97,64.22,33922.0,64.16,64.24,63.97,64.22,33922.0
2015-07-10 14:00:00,64.24,64.27,64.08,64.16,30335.0,64.24,64.27,64.08,64.16,30335.0
2015-07-10 14:30:00,64.17,64.39,64.17,64.22,23094.0,64.17,64.39,64.17,64.22,23094.0
2015-07-10 15:00:00,64.22,64.37,64.14,64.15,39002.0,64.22,64.37,64.14,64.15,39002.0
2015-07-10 15:30:00,64.15,64.27,64.07,64.09,64538.0,64.15,64.27,64.07,64.09,64538.0
2015-07-13 09:30:00,64.57,64.99,64.06,64.55,28171.0,64.57,64.99,64.06,64.55,28171.0
2015-07-13 10:00:00,64.61,64.82,64.61,64.7,17695.0,64.61,64.82,64.61,64.7,17695.0
2015-07-13 10:30:00,64.67,64.96,64.62,64.89,23233.0,64.67,64.96,64.62,64.89,23233.0
2015-07-13 11:00:00,64.87,64.92,64.53,64.57,26167.0,64.87,64.92,64.53,64.57,26167.0
2015-07-13 11:30:00,64.57,64.81,64.39,64.45,21461.0,64.57,64.81,64.39,64.45,21461.0
2015-07-13 12:00:00,64.42,64.63,64.41,64.54,16151.0,64.42,64.63,64.41,64.54,16151.0
2015-07-13 12:30:00,64.52,64.59,64.34,64.5,14815.0,64.52,64.59,64.34,64.5,14815.0
2015-07-13 13:00:00,64.49,64.66,64.44,64.65,19730.0,64.49,64.66,64.44,64.65,19730.0
2015-07-13 13:30:00,64.65,64.68,64.43,64.55,20502.0,64.65,64.68,64.43,64.55,20502.0
2015-07-13 14:00:00,64.52,64.75,64.52,64.66,18878.0,64.52,64.75,64.52,64.66,18878.0
2015-07-13 14:30:00,64.68,64.82,64.55,64.82,17595.0,64.68,64.82,64.55,64.82,17595.0
2015-07-13 15:00:00,64.82,64.85,64.7,64.84,20664.0,64.82,64.85,64.7,64.84,20664.0
2015-07-13 15:30:00,64.85,65.05,64.82,64.91,55928.0,64.85,65.05,64.82,64.91,55928.0
2015-07-14 09:30:00,64.86,65.24,64.74,64.93,28060.0,64.86,65.24,64.74,64.93,28060.0
2015-07-14 10:00:00,64.91,65.03,64.57,64.93,13380.0,64.91,65.03,64.57,64.93,13380.0
2015-07-14 10:30:00,65.02,65.02,64.62,64.68,50946.0,65.02,65.02,64.62,64.68,50946.0
2015-07-14 11:00:00,64.69,65.18,64.69,65.03,17325.0,64.69,65.18,64.69,65.03,17325.0
2015-07-14 11:30:00,65.06,65.2,65.03,65.08,15410.0,65.06,65.2,65.03,65.08,15410.0
2015-07-14 12:00:00,65.08,65.08,64.79,64.85,25707.0,65.08,65.08,64.79,64.85,25707.0
2015-07-14 12:30:00,64.89,64.9,64.72,64.77,19451.0,64.89,64.9,64.72,64.77,19451.0
2015-07-14 13:00:00,64.79,64.84,64.66,64.68,19892.0,64.79,64.84,64.66,64.68,19892.0
2015-07-14 13:30:00,64.68,64.75,64.62,64.71,15529.0,64.68,64.75,64.62,64.71,15529.0
2015-07-14 14:00:00,64.73,64.85,64.69,64.81,24365.0,64.73,64.85,64.69,64.81,24365.0
2015-07-14 14:30:00,64.84,65.08,64.84,65.08,27528.0,64.84,65.08,64.84,65.08,27528.0
2015-07-14 15:00:00,65.05,65.07,64.83,64.87,33477.0,65.05,65.07,64.83,64.87,33477.0
2015-07-14 15:30:00,64.85,64.93,64.68,64.72,79333.0,64.85,64.93,64.68,64.72,79333.0
2015-07-15 09:30:00,64.64,65.36,64.32,64.87,74272.0,64.64,65.36,64.32,64.87,74272.0
2015-07-15 10:00:00,64.8,64.92,64.73,64.82,24279.0,64.8,64.92,64.73,64.82,24279.0
2015-07-15 10:30:00,64.84,65.05,64.78,64.9,21704.0,64.84,65.05,64.78,64.9,21704.0
2015-07-15 11:00:00,64.87,65.01,64.58,64.58,23025.0,64.87,65.01,64.58,64.58,23025.0
2015-07-15 11:30:00,64.56,64.58,64.12,64.26,30066.0,64.56,64.58,64.12,64.26,30066.0
2015-07-15 12:00:00,64.26,64.33,63.85,63.96,29127.0,64.26,64.33,63.85,63.96,29127.0
2015-07-15 12:30:00,63.94,64.15,63.79,64.15,48213.0,63.94,64.15,63.79,64.15,48213.0
2015-07-15 13:00:00,64.15,64.17,64.01,64.11,43257.0,64.15,64.17,64.01,64.11,43257.0
2015-07-15 13:30:00,64.1,64.23,64.07,64.15,18527.0,64.1,64.23,64.07,64.15,18527.0
2015-07-15 14:00:00,64.15,64.22,64.04,64.04,44046.0,64.15,64.22,64.04,64.04,44046.0
2015-07-15 14:30:00,64.02,64.02,63.54,63.78,38359.0,64.02,64.02,63.54,63.78,38359.0
2015-07-15 15:00:00,63.81,64.06,63.8,63.95,49587.0,63.81,64.06,63.8,63.95,49587.0
2015-07-15 15:30:00,63.95,64.2,63.91,64.15,111988.0,63.95,64.2,63.91,64.15,111988.0
2015-07-16 09:30:00,64.76,64.89,63.01,63.92,47856.0,64.76,64.89,63.01,63.92,47856.0
2015-07-16 10:00:00,63.98,64.01,63.31,63.36,80891.0,63.98,64.01,63.31,63.36,80891.0
2015-07-16 10:30:00,63.4,63.75,63.15,63.74,42384.0,63.4,63.75,63.15,63.74,42384.0
2015-07-16 11:00:00,63.77,64.09,63.72,64.09,27922.0,63.77,64.09,63.72,64.09,27922.0
2015-07-16 11:30:00,64.07,64.1,63.67,63.73,78951.0,64.07,64.1,63.67,63.73,78951.0
2015-07-16 12:00:00,63.8,63.82,63.68,63.76,35457.0,63.8,63.82,63.68,63.76,35457.0
2015-07-16 12:30:00,63.78,63.87,63.67,63.77,25939.0,63.78,63.87,63.67,63.77,25939.0
2015-07-16 13:00:00,63.76,63.77,63.46,63.74,50213.0,63.76,63.77,63.46,63.74,50213.0
2015-07-16 13:30:00,63.72,63.96,63.72,63.72,28084.0,63.72,63.96,63.72,63.72,28084.0
2015-07-16 14:00:00,63.73,63.79,63.64,63.72,32825.0,63.73,63.79,63.64,63.72,32825.0
2015-07-16 14:30:00,63.76,63.8,63.54,63.77,48143.0,63.76,63.8,63.54,63.77,48143.0
2015-07-16 15:00:00,63.77,64.02,63.72,63.98,37807.0,63.77,64.02,63.72,63.98,37807.0
2015-07-16 15:30:00,63.98,64.02,63.81,63.84,93619.0,63.98,64.02,63.81,63.84,93619.0
2015-07-17 09:30:00,63.92,64.14,63.65,63.87,38211.0,63.92,64.14,63.65,63.87,38211.0
2015-07-17 10:00:00,63.88,63.96,63.52,63.69,29688.0,63.88,63.96,63.52,63.69,29688.0
2015-07-17 10:30:00,63.69,63.73,63.15,63.36,27005.0,63.69,63.73,63.15,63.36,27005.0
2015-07-17 11:00:00,63.41,63.59,63.22,63.48,23769.0,63.41,63.59,63.22,63.48,23769.0
2015-07-17 11:30:00,63.46,63.71,63.41,63.54,20587.0,63.46,63.71,63.41,63.54,20587.0
2015-07-17 12:00:00,63.5,63.56,63.38,63.5,27929.0,63.5,63.56,63.38,63.5,27929.0
2015-07-17 12:30:00,63.53,63.53,63.31,63.31,34840.0,63.53,63.53,63.31,63.31,34840.0
2015-07-17 13:00:00,63.32,63.33,63.05,63.31,19305.0,63.32,63.33,63.05,63.31,19305.0
2015-07-17 13:30:00,63.32,63.45,63.25,63.39,19876.0,63.32,63.45,63.25,63.39,19876.0
2015-07-17 14:00:00,63.36,63.63,63.29,63.56,20072.0,63.36,63.63,63.29,63.56,20072.0
2015-07-17 14:30:00,63.56,63.62,63.3,63.38,28667.0,63.56,63.62,63.3,63.38,28667.0
2015-07-17 15:00:00,63.38,63.52,63.23,63.3,29831.0,63.38,63.52,63.23,63.3,29831.0
2015-07-17 15:30:00,63.3,63.39,63.15,63.22,92029.0,63.3,63.39,63.15,63.22,92029.0
2015-07-20 09:30:00,63.14,63.5,62.75,63.5,59817.0,63.14,63.5,62.75,63.5,59817.0
2015-07-20 10:00:00,63.47,63.58,62.94,63.08,36550.0,63.47,63.58,62.94,63.08,36550.0
2015-07-20 10:30:00,63.09,63.29,62.93,63.08,66184.0,63.09,63.29,62.93,63.08,66184.0
2015-07-20 11:00:00,63.07,63.17,62.63,62.66,48628.0,63.07,63.17,62.63,62.66,48628.0
2015-07-20 11:30:00,62.65,62.96,62.65,62.94,44586.0,62.65,62.96,62.65,62.94,44586.0
2015-07-20 12:00:00,62.96,63.0,62.82,62.93,50512.0,62.96,63.0,62.82,62.93,50512.0
2015-07-20 12:30:00,62.95,63.36,62.95,63.14,34390.0,62.95,63.36,62.95,63.14,34390.0
2015-07-20 13:00:00,63.13,63.17,63.03,63.17,23755.0,63.13,63.17,63.03,63.17,23755.0
2015-07-20 13:30:00,63.14,63.14,62.8,63.01,26794.0,63.14,63.14,62.8,63.01,26794.0
2015-07-20 14:00:00,62.99,63.06,62.87,62.96,30584.0,62.99,63.06,62.87,62.96,30584.0
2015-07-20 14:30:00,62.95,63.27,62.93,63.24,53577.0,62.95,63.27,62.93,63.24,53577.0
2015-07-20 15:00:00,63.24,63.45,63.19,63.29,75301.0,63.24,63.45,63.19,63.29,75301.0
2015-07-20 15:30:00,63.3,63.46,63.22,63.39,108504.0,63.3,63.46,63.22,63.39,108504.0
2015-07-21 09:30:00,63.47,64.1,63.47,63.86,39736.0,63.47,64.1,63.47,63.86,39736.0
2015-07-21 10:00:00,63.83,64.05,63.74,63.92,104303.0,63.83,64.05,63.74,63.92,104303.0
2015-07-21 10:30:00,63.9,63.93,63.68,63.84,35099.0,63.9,63.93,63.68,63.84,35099.0
2015-07-21 11:00:00,63.84,64.04,63.7,63.84,62324.0,63.84,64.04,63.7,63.84,62324.0
2015-07-21 11:30:00,63.81,64.02,63.72,63.9,23153.0,63.81,64.02,63.72,63.9,23153.0
2015-07-21 12:00:00,63.91,64.35,63.84,64.31,32644.0,63.91,64.35,63.84,64.31,32644.0
2015-07-21 12:30:00,64.29,64.39,63.85,63.97,22390.0,64.29,64.39,63.85,63.97,22390.0
2015-07-21 13:00:00,63.92,64.06,63.79,64.03,18415.0,63.92,64.06,63.79,64.03,18415.0
2015-07-21 13:30:00,64.03,64.17,63.94,64.12,19284.0,64.03,64.17,63.94,64.12,19284.0
2015-07-21 14:00:00,64.11,64.29,63.96,64.27,29787.0,64.11,64.29,63.96,64.27,29787.0
2015-07-21 14:30:00,64.28,64.38,64.17,64.34,29267.0,64.28,64.38,64.17,64.34,29267.0
2015-07-21 15:00:00,64.34,64.37,63.95,64.01,67049.0,64.34,64.37,63.95,64.01,67049.0
2015-07-21 15:30:00,64.01,64.06,63.89,63.99,176809.0,64.01,64.06,63.89,63.99,176809.0
2015-07-22 09:30:00,63.89,65.22,63.89,65.06,55680.0,63.89,65.22,63.89,65.06,55680.0
2015-07-22 10:00:00,65.06,65.5,64.85,65.37,67262.0,65.06,65.5,64.85,65.37,67262.0
2015-07-22 10:30:00,65.34,66.21,65.34,65.93,71839.0,65.34,66.21,65.34,65.93,71839.0
2015-07-22 11:00:00,66.0,66.41,65.86,66.17,80683.0,66.0,66.41,65.86,66.17,80683.0
2015-07-22 11:30:00,66.19,66.76,66.15,66.6,73949.0,66.19,66.76,66.15,66.6,73949.0
2015-07-22 12:00:00,66.65,67.48,66.56,67.35,123647.0,66.65,67.48,66.56,67.35,123647.0
2015-07-22 12:30:00,67.37,68.25,66.99,67.89,182409.0,67.37,68.25,66.99,67.89,182409.0
2015-07-22 13:00:00,67.83,68.08,67.57,68.01,86797.0,67.83,68.08,67.57,68.01,86797.0
2015-07-22 13:30:00,68.01,68.51,67.8,68.48,133688.0,68.01,68.51,67.8,68.48,133688.0
2015-07-22 14:00:00,68.51,69.36,68.38,69.3,195660.0,68.51,69.36,68.38,69.3,195660.0
2015-07-22 14:30:00,69.29,69.49,68.87,69.49,206478.0,69.29,69.49,68.87,69.49,206478.0
2015-07-22 15:00:00,69.48,70.0,69.27,69.99,254152.0,69.48,70.0,69.27,69.99,254152.0
2015-07-22 15:30:00,69.99,70.36,69.65,70.36,432290.0,69.99,70.36,69.65,70.36,432290.0
2015-07-23 09:30:00,70.88,71.17,69.9,70.18,193634.0,70.88,71.17,69.9,70.18,193634.0
2015-07-23 10:00:00,70.21,70.23,69.87,69.93,137115.0,70.21,70.23,69.87,69.93,137115.0
2015-07-23 10:30:00,69.9,70.0,69.35,69.67,147558.0,69.9,70.0,69.35,69.67,147558.0
2015-07-23 11:00:00,69.75,69.98,69.52,69.77,153417.0,69.75,69.98,69.52,69.77,153417.0
2015-07-23 11:30:00,69.71,69.8,69.22,69.25,117655.0,69.71,69.8,69.22,69.25,117655.0
2015-07-23 12:00:00,69.28,69.28,68.82,68.88,114012.0,69.28,69.28,68.82,68.88,114012.0
2015-07-23 12:30:00,68.87,68.9,68.33,68.33,119489.0,68.87,68.9,68.33,68.33,119489.0
2015-07-23 13:00:00,68.27,68.28,67.43,67.75,87487.0,68.27,68.28,67.43,67.75,87487.0
2015-07-23 13:30:00,67.78,67.85,67.05,67.08,122835.0,67.78,67.85,67.05,67.08,122835.0
2015-07-23 14:00:00,67.06,67.35,66.93,67.19,185597.0,67.06,67.35,66.93,67.19,185597.0
2015-07-23 14:30:00,67.2,67.27,66.79,66.79,162355.0,67.2,67.27,66.79,66.79,162355.0
2015-07-23 15:00:00,66.8,67.17,66.8,67.03,86017.0,66.8,67.17,66.8,67.03,86017.0
2015-07-23 15:30:00,67.04,67.15,66.98,67.05,260046.0,67.04,67.15,66.98,67.05,260046.0
2015-07-24 09:30:00,66.6,66.8,66.29,66.47,46501.0,66.6,66.8,66.29,66.47,46501.0
2015-07-24 10:00:00,66.46,66.68,66.33,66.44,32514.0,66.46,66.68,66.33,66.44,32514.0
2015-07-24 10:30:00,66.42,66.62,66.3,66.39,44975.0,66.42,66.62,66.3,66.39,44975.0
2015-07-24 11:00:00,66.41,66.46,65.97,65.98,66244.0,66.41,66.46,65.97,65.98,66244.0
2015-07-24 11:30:00,65.98,66.05,65.87,65.99,24743.0,65.98,66.05,65.87,65.99,24743.0
2015-07-24 12:00:00,66.12,66.3,65.97,66.21,21840.0,66.12,66.3,65.97,66.21,21840.0
2015-07-24 12:30:00,66.21,66.22,65.9,65.92,19303.0,66.21,66.22,65.9,65.92,19303.0
2015-07-24 13:00:00,65.96,66.03,65.71,65.77,38039.0,65.96,66.03,65.71,65.77,38039.0
2015-07-24 13:30:00,65.75,65.82,65.55,65.71,35513.0,65.75,65.82,65.55,65.71,35513.0
2015-07-24 14:00:00,65.72,65.75,65.54,65.72,50089.0,65.72,65.75,65.54,65.72,50089.0
2015-07-24 14:30:00,65.69,66.0,65.59,66.0,36329.0,65.69,66.0,65.59,66.0,36329.0
2015-07-24 15:00:00,65.99,66.07,65.91,65.92,71595.0,65.99,66.07,65.91,65.92,71595.0
2015-07-24 15:30:00,65.91,66.42,65.89,66.26,211818.0,65.91,66.42,65.89,66.26,211818.0
2015-07-27 09:30:00,66.25,66.48,65.61,66.32,28040.0,66.25,66.48,65.61,66.32,28040.0
2015-07-27 10:00:00,66.3,66.3,65.65,66.06,31410.0,66.3,66.3,65.65,66.06,31410.0
2015-07-27 10:30:00,66.05,66.9,65.94,66.86,58072.0,66.05,66.9,65.94,66.86,58072.0
2015-07-27 11:00:00,66.79,66.86,66.3,66.33,49303.0,66.79,66.86,66.3,66.33,49303.0
2015-07-27 11:30:00,66.34,67.11,66.11,66.92,52647.0,66.34,67.11,66.11,66.92,52647.0
2015-07-27 12:00:00,66.95,67.11,66.15,66.54,52254.0,66.95,67.11,66.15,66.54,52254.0
2015-07-27 12:30:00,66.47,66.51,66.23,66.43,15378.0,66.47,66.51,66.23,66.43,15378.0
2015-07-27 13:00:00,66.43,66.66,66.32,66.6,21025.0,66.43,66.66,66.32,66.6,21025.0
2015-07-27 13:30:00,66.6,66.83,66.53,66.78,25725.0,66.6,66.83,66.53,66.78,25725.0
2015-07-27 14:00:00,66.71,66.72,66.37,66.57,19095.0,66.71,66.72,66.37,66.57,19095.0
2015-07-27 14:30:00,66.59,66.68,66.23,66.23,20750.0,66.59,66.68,66.23,66.23,20750.0
2015-07-27 15:00:00,66.23,66.42,66.17,66.36,34276.0,66.23,66.42,66.17,66.36,34276.0
2015-07-27 15:30:00,66.36,66.43,66.18,66.3,67272.0,66.36,66.43,66.18,66.3,67272.0
2015-07-28 09:30:00,66.27,66.34,65.65,65.81,62156.0,66.27,66.34,65.65,65.81,62156.0
2015-07-28 10:00:00,65.81,65.81,65.28,65.45,63107.0,65.81,65.81,65.28,65.45,63107.0
2015-07-28 10:30:00,65.43,65.64,65.36,65.49,26181.0,65.43,65.64,65.36,65.49,26181.0
2015-07-28 11:00:00,65.48,65.58,65.36,65.55,30954.0,65.48,65.58,65.36,65.55,30954.0
2015-07-28 11:30:00,65.55,65.66,65.45,65.54,24800.0,65.55,65.66,65.45,65.54,24800.0
2015-07-28 12:00:00,65.54,65.78,65.48,65.65,28036.0,65.54,65.78,65.48,65.65,28036.0
2015-07-28 12:30:00,65.64,65.8,65.59,65.8,19694.0,65.64,65.8,65.59,65.8,19694.0
2015-07-28 13:00:00,65.73,65.94,65.66,65.84,35152.0,65.73,65.94,65.66,65.84,35152.0
2015-07-28 13:30:00,65.82,65.82,65.67,65.76,22170.0,65.82,65.82,65.67,65.76,22170.0
2015-07-28 14:00:00,65.73,65.91,65.66,65.69,43461.0,65.73,65.91,65.66,65.69,43461.0
2015-07-28 14:30:00,65.68,65.8,65.67,65.71,28941.0,65.68,65.8,65.67,65.71,28941.0
2015-07-28 15:00:00,65.68,65.76,65.56,65.56,90267.0,65.68,65.76,65.56,65.56,90267.0
2015-07-28 15:30:00,65.55,65.87,65.55,65.83,118400.0,65.55,65.87,65.55,65.83,118400.0
2015-07-29 09:30:00,65.84,66.39,65.56,66.31,93143.0,65.84,66.39,65.56,66.31,93143.0
2015-07-29 10:00:00,66.29,66.33,65.97,66.0,36875.0,66.29,66.33,65.97,66.0,36875.0
2015-07-29 10:30:00,66.0,66.41,65.97,66.01,41555.0,66.0,66.41,65.97,66.01,41555.0
2015-07-29 11:00:00,65.98,66.23,65.81,66.12,37813.0,65.98,66.23,65.81,66.12,37813.0
2015-07-29 11:30:00,66.14,66.14,65.72,65.81,32580.0,66.14,66.14,65.72,65.81,32580.0
2015-07-29 12:00:00,65.82,66.03,65.77,65.81,28083.0,65.82,66.03,65.77,65.81,28083.0
2015-07-29 12:30:00,65.83,65.9,65.6,65.89,52084.0,65.83,65.9,65.6,65.89,52084.0
2015-07-29 13:00:00,65.88,65.9,65.67,65.76,55369.0,65.88,65.9,65.67,65.76,55369.0
2015-07-29 13:30:00,65.77,66.14,65.7,65.99,257354.0,65.77,66.14,65.7,65.99,257354.0
2015-07-29 14:00:00,66.0,66.36,65.94,66.19,41556.0,66.0,66.36,65.94,66.19,41556.0
2015-07-29 14:30:00,66.16,66.52,66.01,66.48,64952.0,66.16,66.52,66.01,66.48,64952.0
2015-07-29 15:00:00,66.49,66.71,66.28,66.6,95723.0,66.49,66.71,66.28,66.6,95723.0
2015-07-29 15:30:00,66.61,66.84,66.45,66.51,140432.0,66.61,66.84,66.45,66.51,140432.0
2015-07-30 09:30:00,66.0,69.99,65.06,68.35,202905.0,66.0,69.99,65.06,68.35,202905.0
2015-07-30 10:00:00,68.29,69.72,67.87,69.59,101557.0,68.29,69.72,67.87,69.59,101557.0
2015-07-30 10:30:00,69.6,70.61,69.6,70.32,117487.0,69.6,70.61,69.6,70.32,117487.0
2015-07-30 11:00:00,70.32,71.19,70.0,70.94,116249.0,70.32,71.19,70.0,70.94,116249.0
2015-07-30 11:30:00,70.95,71.54,70.87,71.45,150685.0,70.95,71.54,70.87,71.45,150685.0
2015-07-30 12:00:00,71.46,73.47,71.46,72.97,108904.0,71.46,73.47,71.46,72.97,108904.0
2015-07-30 12:30:00,73.07,73.23,72.56,72.7,102597.0,73.07,73.23,72.56,72.7,102597.0
2015-07-30 13:00:00,72.72,72.78,72.01,72.51,133072.0,72.72,72.78,72.01,72.51,133072.0
2015-07-30 13:30:00,72.5,73.05,72.33,72.4,203850.0,72.5,73.05,72.33,72.4,203850.0
2015-07-30 14:00:00,72.4,72.6,71.7,71.7,114257.0,72.4,72.6,71.7,71.7,114257.0
2015-07-30 14:30:00,71.69,71.75,71.08,71.08,132162.0,71.69,71.75,71.08,71.08,132162.0
2015-07-30 15:00:00,71.13,71.68,71.12,71.31,120616.0,71.13,71.68,71.12,71.31,120616.0
2015-07-30 15:30:00,71.32,71.59,71.17,71.34,180458.0,71.32,71.59,71.17,71.34,180458.0
2015-07-31 09:30:00,71.95,72.84,71.62,72.69,95969.0,71.95,72.84,71.62,72.69,95969.0
2015-07-31 10:00:00,72.66,73.04,72.42,72.72,107756.0,72.66,73.04,72.42,72.72,107756.0
2015-07-31 10:30:00,72.68,72.96,72.64,72.82,38051.0,72.68,72.96,72.64,72.82,38051.0
2015-07-31 11:00:00,72.84,73.28,72.64,73.02,61270.0,72.84,73.28,72.64,73.02,61270.0
2015-07-31 11:30:00,73.06,73.48,72.72,72.95,135235.0,73.06,73.48,72.72,72.95,135235.0
2015-07-31 12:00:00,72.96,73.14,72.78,72.98,47846.0,72.96,73.14,72.78,72.98,47846.0
2015-07-31 12:30:00,73.06,73.59,72.78,73.37,46709.0,73.06,73.59,72.78,73.37,46709.0
2015-07-31 13:00:00,73.34,73.38,72.96,73.01,67807.0,73.34,73.38,72.96,73.01,67807.0
2015-07-31 13:30:00,73.01,73.52,72.75,72.9,97577.0,73.01,73.52,72.75,72.9,97577.0
2015-07-31 14:00:00,72.91,73.58,72.91,73.34,64760.0,72.91,73.58,72.91,73.34,64760.0
2015-07-31 14:30:00,73.34,73.77,72.98,73.39,93420.0,73.34,73.77,72.98,73.39,93420.0
2015-07-31 15:00:00,73.37,73.61,72.82,72.89,122351.0,73.37,73.61,72.82,72.89,122351.0
2015-07-31 15:30:00,72.87,73.09,72.55,72.73,272088.0,72.87,73.09,72.55,72.73,272088.0
2015-08-03 09:30:00,73.19,73.78,72.88,73.28,105711.0,73.19,73.78,72.88,73.28,105711.0
2015-08-03 10:00:00,73.27,73.38,73.12,73.35,105442.0,73.27,73.38,73.12,73.35,105442.0
2015-08-03 10:30:00,73.35,73.42,73.17,73.2,45961.0,73.35,73.42,73.17,73.2,45961.0
2015-08-03 11:00:00,73.2,73.48,73.12,73.26,46507.0,73.2,73.48,73.12,73.26,46507.0
2015-08-03 11:30:00,73.25,73.36,73.18,73.35,35412.0,73.25,73.36,73.18,73.35,35412.0
2015-08-03 12:00:00,73.39,73.6,73.36,73.44,50763.0,73.39,73.6,73.36,73.44,50763.0
2015-08-03 12:30:00,73.41,73.83,73.34,73.7,128659.0,73.41,73.83,73.34,73.7,128659.0
2015-08-03 13:00:00,73.7,73.98,73.58,73.88,64502.0,73.7,73.98,73.58,73.88,64502.0
2015-08-03 13:30:00,73.91,74.27,73.85,74.15,58360.0,73.91,74.27,73.85,74.15,58360.0
2015-08-03 14:00:00,74.11,74.25,73.66,73.95,78118.0,74.11,74.25,73.66,73.95,78118.0
2015-08-03 14:30:00,73.96,73.97,73.4,73.52,52643.0,73.96,73.97,73.4,73.52,52643.0
2015-08-03 15:00:00,73.56,73.8,73.44,73.73,84086.0,73.56,73.8,73.44,73.73,84086.0
2015-08-03 15:30:00,73.73,74.24,73.73,74.13,130244.0,73.73,74.24,73.73,74.13,130244.0
2015-08-04 09:30:00,74.31,74.75,74.1,74.64,38286.0,74.31,74.75,74.1,74.64,38286.0
2015-08-04 10:00:00,74.69,74.8,74.44,74.53,28170.0,74.69,74.8,74.44,74.53,28170.0
2015-08-04 10:30:00,74.49,74.53,73.94,74.27,58106.0,74.49,74.53,73.94,74.27,58106.0
2015-08-04 11:00:00,74.21,74.32,73.83,73.93,30564.0,74.21,74.32,73.83,73.93,30564.0
2015-08-04 11:30:00,73.93,74.19,73.75,73.84,29578.0,73.93,74.19,73.75,73.84,29578.0
2015-08-04 12:00:00,73.9,74.05,73.68,73.68,14708.0,73.9,74.05,73.68,73.68,14708.0
2015-08-04 12:30:00,73.66,73.93,73.66,73.76,33822.0,73.66,73.93,73.66,73.76,33822.0
2015-08-04 13:00:00,73.78,73.9,73.7,73.7,14404.0,73.78,73.9,73.7,73.7,14404.0
2015-08-04 13:30:00,73.75,73.86,73.2,73.3,46422.0,73.75,73.86,73.2,73.3,46422.0
2015-08-04 14:00:00,73.3,73.43,73.08,73.32,35966.0,73.3,73.43,73.08,73.32,35966.0
2015-08-04 14:30:00,73.32,73.59,73.26,73.45,59487.0,73.32,73.59,73.26,73.45,59487.0
2015-08-04 15:00:00,73.46,73.51,73.29,73.29,57096.0,73.46,73.51,73.29,73.29,57096.0
2015-08-04 15:30:00,73.28,73.67,73.27,73.45,119369.0,73.28,73.67,73.27,73.45,119369.0
2015-08-05 09:30:00,73.44,74.54,73.44,74.41,44704.0,73.44,74.54,73.44,74.41,44704.0
2015-08-05 10:00:00,74.47,74.83,74.12,74.7,67195.0,74.47,74.83,74.12,74.7,67195.0
2015-08-05 10:30:00,74.68,74.81,74.36,74.42,104741.0,74.68,74.81,74.36,74.42,104741.0
2015-08-05 11:00:00,74.42,74.56,73.86,74.15,44352.0,74.42,74.56,73.86,74.15,44352.0
2015-08-05 11:30:00,74.19,74.21,73.89,73.95,28466.0,74.19,74.21,73.89,73.95,28466.0
2015-08-05 12:00:00,73.96,74.16,73.69,73.73,45849.0,73.96,74.16,73.69,73.73,45849.0
2015-08-05 12:30:00,73.77,74.86,73.71,74.82,52469.0,73.77,74.86,73.71,74.82,52469.0
2015-08-05 13:00:00,74.88,75.04,74.47,74.76,42849.0,74.88,75.04,74.47,74.76,42849.0
2015-08-05 13:30:00,74.79,75.05,74.69,74.76,59851.0,74.79,75.05,74.69,74.76,59851.0
2015-08-05 14:00:00,74.78,74.94,74.65,74.92,31078.0,74.78,74.94,74.65,74.92,31078.0
2015-08-05 14:30:00,74.88,74.89,74.56,74.56,47423.0,74.88,74.89,74.56,74.56,47423.0
2015-08-05 15:00:00,74.56,75.11,74.56,74.94,81252.0,74.56,75.11,74.56,74.94,81252.0
2015-08-05 15:30:00,74.92,75.21,74.92,75.12,163064.0,74.92,75.21,74.92,75.12,163064.0
2015-08-06 09:30:00,75.98,77.64,75.49,77.58,167726.0,75.98,77.64,75.49,77.58,167726.0
2015-08-06 10:00:00,77.56,77.7,76.63,76.85,165938.0,77.56,77.7,76.63,76.85,165938.0
2015-08-06 10:30:00,76.76,77.25,76.52,76.84,84024.0,76.76,77.25,76.52,76.84,84024.0
2015-08-06 11:00:00,76.86,77.24,76.67,76.77,77217.0,76.86,77.24,76.67,76.77,77217.0
2015-08-06 11:30:00,76.77,76.85,75.87,76.06,107889.0,76.77,76.85,75.87,76.06,107889.0
2015-08-06 12:00:00,76.04,76.2,75.73,76.08,58678.0,76.04,76.2,75.73,76.08,58678.0
2015-08-06 12:30:00,76.05,76.31,75.39,75.42,150444.0,76.05,76.31,75.39,75.42,150444.0
2015-08-06 13:00:00,75.44,75.72,75.36,75.47,39062.0,75.44,75.72,75.36,75.47,39062.0
2015-08-06 13:30:00,75.47,75.61,75.13,75.16,36672.0,75.47,75.61,75.13,75.16,36672.0
2015-08-06 14:00:00,75.08,75.17,74.94,75.07,74355.0,75.08,75.17,74.94,75.07,74355.0
2015-08-06 14:30:00,75.07,75.34,74.98,75.15,84965.0,75.07,75.34,74.98,75.15,84965.0
2015-08-06 15:00:00,75.15,75.23,74.87,74.97,89313.0,75.15,75.23,74.87,74.97,89313.0
2015-08-06 15:30:00,75.0,75.31,74.89,75.24,185359.0,75.0,75.31,74.89,75.24,185359.0
2015-08-07 09:30:00,75.34,75.49,74.7,75.44,117646.0,75.34,75.49,74.7,75.44,117646.0
2015-08-07 10:00:00,75.43,75.53,74.67,74.81,36008.0,75.43,75.53,74.67,74.81,36008.0
2015-08-07 10:30:00,74.72,75.22,74.71,74.92,46326.0,74.72,75.22,74.71,74.92,46326.0
2015-08-07 11:00:00,74.92,75.0,74.71,74.97,41024.0,74.92,75.0,74.71,74.97,41024.0
2015-08-07 11:30:00,74.97,75.04,74.55,74.95,63997.0,74.97,75.04,74.55,74.95,63997.0
2015-08-07 12:00:00,74.91,75.26,74.91,75.14,25777.0,74.91,75.26,74.91,75.14,25777.0
2015-08-07 12:30:00,75.12,75.2,74.98,75.16,22966.0,75.12,75.2,74.98,75.16,22966.0
2015-08-07 13:00:00,75.2,75.2,75.04,75.16,21426.0,75.2,75.2,75.04,75.16,21426.0
2015-08-07 13:30:00,75.22,75.55,75.18,75.39,27142.0,75.22,75.55,75.18,75.39,27142.0
2015-08-07 14:00:00,75.39,75.9,75.29,75.84,42071.0,75.39,75.9,75.29,75.84,42071.0
2015-08-07 14:30:00,75.82,76.3,75.7,76.28,54318.0,75.82,76.3,75.7,76.28,54318.0
2015-08-07 15:00:00,76.28,76.68,76.18,76.57,80224.0,76.28,76.68,76.18,76.57,80224.0
2015-08-07 15:30:00,76.62,76.66,76.34,76.58,101209.0,76.62,76.66,76.34,76.58,101209.0
2015-08-10 09:30:00,76.92,78.13,76.76,77.87,84601.0,76.92,78.13,76.76,77.87,84601.0
2015-08-10 10:00:00,77.86,78.19,77.68,77.98,89814.0,77.86,78.19,77.68,77.98,89814.0
2015-08-10 10:30:00,77.95,78.12,77.74,77.99,68567.0,77.95,78.12,77.74,77.99,68567.0
2015-08-10 11:00:00,77.99,78.01,77.57,77.6,37539.0,77.99,78.01,77.57,77.6,37539.0
2015-08-10 11:30:00,77.52,78.08,77.51,78.02,56074.0,77.52,78.08,77.51,78.02,56074.0
2015-08-10 12:00:00,77.95,78.06,77.8,77.83,40983.0,77.95,78.06,77.8,77.83,40983.0
2015-08-10 12:30:00,77.78,77.78,77.44,77.63,28005.0,77.78,77.78,77.44,77.63,28005.0
2015-08-10 13:00:00,77.63,77.75,77.51,77.55,25516.0,77.63,77.75,77.51,77.55,25516.0
2015-08-10 13:30:00,77.51,77.54,77.11,77.45,49051.0,77.51,77.54,77.11,77.45,49051.0
2015-08-10 14:00:00,77.49,77.49,77.03,77.15,28763.0,77.49,77.49,77.03,77.15,28763.0
2015-08-10 14:30:00,77.18,77.41,77.0,77.3,76375.0,77.18,77.41,77.0,77.3,76375.0
2015-08-10 15:00:00,77.3,77.35,77.17,77.23,48544.0,77.3,77.35,77.17,77.23,48544.0
2015-08-10 15:30:00,77.28,77.55,77.21,77.45,115328.0,77.28,77.55,77.21,77.45,115328.0
2015-08-11 09:30:00,76.95,77.64,76.66,77.05,34950.0,76.95,77.64,76.66,77.05,34950.0
2015-08-11 10:00:00,77.04,77.89,76.81,77.57,22981.0,77.04,77.89,76.81,77.57,22981.0
2015-08-11 10:30:00,77.48,78.02,77.4,78.0,47960.0,77.48,78.02,77.4,78.0,47960.0
2015-08-11 11:00:00,78.0,78.06,77.28,77.31,53902.0,78.0,78.06,77.28,77.31,53902.0
2015-08-11 11:30:00,77.37,77.39,76.81,77.03,52949.0,77.37,77.39,76.81,77.03,52949.0
2015-08-11 12:00:00,77.03,77.27,76.72,76.92,46591.0,77.03,77.27,76.72,76.92,46591.0
2015-08-11 12:30:00,76.92,76.95,76.6,76.69,33486.0,76.92,76.95,76.6,76.69,33486.0
2015-08-11 13:00:00,76.69,76.78,76.5,76.63,22035.0,76.69,76.78,76.5,76.63,22035.0
2015-08-11 13:30:00,76.62,77.05,76.56,76.88,25597.0,76.62,77.05,76.56,76.88,25597.0
2015-08-11 14:00:00,76.85,77.15,76.8,77.07,26475.0,76.85,77.15,76.8,77.07,26475.0
2015-08-11 14:30:00,77.08,77.23,76.82,77.16,31113.0,77.08,77.23,76.82,77.16,31113.0
2015-08-11 15:00:00,77.19,77.28,76.97,77.13,27463.0,77.19,77.28,76.97,77.13,27463.0
2015-08-11 15:30:00,77.12,77.3,77.08,77.22,69010.0,77.12,77.3,77.08,77.22,69010.0
2015-08-12 09:30:00,76.73,77.2,76.05,76.82,39825.0,76.73,77.2,76.05,76.82,39825.0
2015-08-12 10:00:00,76.83,76.96,76.15,76.33,30933.0,76.83,76.96,76.15,76.33,30933.0
2015-08-12 10:30:00,76.26,76.55,76.17,76.32,30958.0,76.26,76.55,76.17,76.32,30958.0
2015-08-12 11:00:00,76.33,76.64,76.25,76.63,21292.0,76.33,76.64,76.25,76.63,21292.0
2015-08-12 11:30:00,76.61,76.61,75.89,75.95,24457.0,76.61,76.61,75.89,75.95,24457.0
2015-08-12 12:00:00,75.89,76.4,75.8,76.27,19163.0,75.89,76.4,75.8,76.27,19163.0
2015-08-12 12:30:00,76.27,76.67,76.2,76.26,15444.0,76.27,76.67,76.2,76.26,15444.0
2015-08-12 13:00:00,76.36,76.64,76.29,76.42,33031.0,76.36,76.64,76.29,76.42,33031.0
2015-08-12 13:30:00,76.46,77.1,76.28,76.86,18145.0,76.46,77.1,76.28,76.86,18145.0
2015-08-12 14:00:00,76.8,76.87,76.46,76.47,22756.0,76.8,76.87,76.46,76.47,22756.0
2015-08-12 14:30:00,76.54,76.97,76.46,76.96,14523.0,76.54,76.97,76.46,76.96,14523.0
2015-08-12 15:00:00,76.92,77.12,76.76,77.03,32729.0,76.92,77.12,76.76,77.03,32729.0
2015-08-12 15:30:00,77.01,77.18,76.96,77.18,51472.0,77.01,77.18,76.96,77.18,51472.0
2015-08-13 09:30:00,77.21,77.25,76.55,76.71,20744.0,77.21,77.25,76.55,76.71,20744.0
2015-08-13 10:00:00,76.73,77.55,76.51,77.55,22345.0,76.73,77.55,76.51,77.55,22345.0
2015-08-13 10:30:00,77.58,77.75,77.41,77.41,14337.0,77.58,77.75,77.41,77.41,14337.0
2015-08-13 11:00:00,77.4,77.55,77.32,77.42,17988.0,77.4,77.55,77.32,77.42,17988.0
2015-08-13 11:30:00,77.31,77.66,77.14,77.51,17681.0,77.31,77.66,77.14,77.51,17681.0
2015-08-13 12:00:00,77.52,77.76,77.27,77.28,18176.0,77.52,77.76,77.27,77.28,18176.0
2015-08-13 12:30:00,77.35,77.45,77.19,77.29,19996.0,77.35,77.45,77.19,77.29,19996.0
2015-08-13 13:00:00,77.26,77.38,77.19,77.3,16538.0,77.26,77.38,77.19,77.3,16538.0
2015-08-13 13:30:00,77.24,77.34,76.98,76.98,15809.0,77.24,77.34,76.98,76.98,15809.0
2015-08-13 14:00:00,77.05,77.31,77.04,77.11,12304.0,77.05,77.31,77.04,77.11,12304.0
2015-08-13 14:30:00,77.16,77.41,77.16,77.23,11928.0,77.16,77.41,77.16,77.23,11928.0
2015-08-13 15:00:00,77.25,77.42,77.15,77.22,28422.0,77.25,77.42,77.15,77.22,28422.0
2015-08-13 15:30:00,77.22,77.26,77.08,77.15,52144.0,77.22,77.26,77.08,77.15,52144.0
2015-08-14 09:30:00,77.35,77.39,76.75,77.08,10136.0,77.35,77.39,76.75,77.08,10136.0
2015-08-14 10:00:00,77.08,77.5,77.08,77.21,8643.0,77.08,77.5,77.08,77.21,8643.0
2015-08-14 10:30:00,77.27,77.47,77.0,77.1,45723.0,77.27,77.47,77.0,77.1,45723.0
2015-08-14 11:00:00,77.03,77.28,76.8,77.28,13062.0,77.03,77.28,76.8,77.28,13062.0
2015-08-14 11:30:00,77.17,77.4,76.94,77.25,16186.0,77.17,77.4,76.94,77.25,16186.0
2015-08-14 12:00:00,77.29,77.46,77.14,77.24,26053.0,77.29,77.46,77.14,77.24,26053.0
2015-08-14 12:30:00,77.25,77.37,77.01,77.17,9964.0,77.25,77.37,77.01,77.17,9964.0
2015-08-14 13:00:00,77.23,77.67,77.02,77.67,22099.0,77.23,77.67,77.02,77.67,22099.0
2015-08-14 13:30:00,77.7,77.8,77.26,77.52,21478.0,77.7,77.8,77.26,77.52,21478.0
2015-08-14 14:00:00,77.47,77.57,77.32,77.4,19033.0,77.47,77.57,77.32,77.4,19033.0
2015-08-14 14:30:00,77.47,77.74,77.44,77.51,13612.0,77.47,77.74,77.44,77.51,13612.0
2015-08-14 15:00:00,77.52,77.65,77.35,77.42,17982.0,77.52,77.65,77.35,77.42,17982.0
2015-08-14 15:30:00,77.44,77.74,77.44,77.66,36342.0,77.44,77.74,77.44,77.66,36342.0
2015-08-17 09:30:00,77.22,77.46,76.86,77.3,29410.0,77.22,77.46,76.86,77.3,29410.0
2015-08-17 10:00:00,77.33,78.26,77.22,78.19,22464.0,77.33,78.26,77.22,78.19,22464.0
2015-08-17 10:30:00,78.19,78.33,77.84,78.32,16582.0,78.19,78.33,77.84,78.32,16582.0
2015-08-17 11:00:00,78.33,78.72,77.9,77.9,19648.0,78.33,78.72,77.9,77.9,19648.0
2015-08-17 11:30:00,77.84,78.39,77.83,78.39,22264.0,77.84,78.39,77.83,78.39,22264.0
2015-08-17 12:00:00,78.43,78.57,78.23,78.38,21562.0,78.43,78.57,78.23,78.38,21562.0
2015-08-17 12:30:00,78.38,78.74,78.37,78.65,29588.0,78.38,78.74,78.37,78.65,29588.0
2015-08-17 13:00:00,78.61,78.61,78.23,78.53,17114.0,78.61,78.61,78.23,78.53,17114.0
2015-08-17 13:30:00,78.52,78.66,78.43,78.65,32926.0,78.52,78.66,78.43,78.65,32926.0
2015-08-17 14:00:00,78.65,78.69,78.2,78.2,21664.0,78.65,78.69,78.2,78.2,21664.0
2015-08-17 14:30:00,78.2,78.46,78.16,78.43,25185.0,78.2,78.46,78.16,78.43,25185.0
2015-08-17 15:00:00,78.5,78.86,78.36,78.52,62111.0,78.5,78.86,78.36,78.52,62111.0
2015-08-17 15:30:00,78.51,78.68,78.28,78.67,115756.0,78.51,78.68,78.28,78.67,115756.0
2015-08-18 09:30:00,78.14,79.34,78.14,79.31,44344.0,78.14,79.34,78.14,79.31,44344.0
2015-08-18 10:00:00,79.27,79.27,78.78,79.1,49058.0,79.27,79.27,78.78,79.1,49058.0
2015-08-18 10:30:00,79.1,79.62,79.01,79.56,54601.0,79.1,79.62,79.01,79.56,54601.0
2015-08-18 11:00:00,79.56,79.58,78.74,78.87,35742.0,79.56,79.58,78.74,78.87,35742.0
2015-08-18 11:30:00,78.94,79.33,78.81,79.31,38185.0,78.94,79.33,78.81,79.31,38185.0
2015-08-18 12:00:00,79.33,79.39,78.96,79.02,22419.0,79.33,79.39,78.96,79.02,22419.0
2015-08-18 12:30:00,79.02,79.06,78.5,78.51,24310.0,79.02,79.06,78.5,78.51,24310.0
2015-08-18 13:00:00,78.46,78.86,78.43,78.84,22108.0,78.46,78.86,78.43,78.84,22108.0
2015-08-18 13:30:00,78.92,78.98,78.4,78.4,20396.0,78.92,78.98,78.4,78.4,20396.0
2015-08-18 14:00:00,78.4,78.55,78.27,78.28,14077.0,78.4,78.55,78.27,78.28,14077.0
2015-08-18 14:30:00,78.26,78.59,78.19,78.41,22730.0,78.26,78.59,78.19,78.41,22730.0
2015-08-18 15:00:00,78.44,78.48,78.25,78.33,29608.0,78.44,78.48,78.25,78.33,29608.0
2015-08-18 15:30:00,78.39,78.45,78.25,78.4,42855.0,78.39,78.45,78.25,78.4,42855.0
2015-08-19 09:30:00,78.47,78.47,77.29,77.55,36206.0,78.47,78.47,77.29,77.55,36206.0
2015-08-19 10:00:00,77.55,78.1,77.55,77.76,38714.0,77.55,78.1,77.55,77.76,38714.0
2015-08-19 10:30:00,77.76,77.8,77.37,77.49,25552.0,77.76,77.8,77.37,77.49,25552.0
2015-08-19 11:00:00,77.59,78.12,77.45,77.45,42125.0,77.59,78.12,77.45,77.45,42125.0
2015-08-19 11:30:00,77.45,78.06,77.43,78.04,34173.0,77.45,78.06,77.43,78.04,34173.0
2015-08-19 12:00:00,78.08,78.32,77.87,77.96,20796.0,78.08,78.32,77.87,77.96,20796.0
2015-08-19 12:30:00,78.12,78.65,78.1,78.23,21162.0,78.12,78.65,78.1,78.23,21162.0
2015-08-19 13:00:00,78.2,78.76,78.19,78.56,12971.0,78.2,78.76,78.19,78.56,12971.0
2015-08-19 13:30:00,78.47,78.47,78.05,78.16,31902.0,78.47,78.47,78.05,78.16,31902.0
2015-08-19 14:00:00,78.23,78.81,78.23,78.64,23917.0,78.23,78.81,78.23,78.64,23917.0
2015-08-19 14:30:00,78.62,78.73,78.13,78.24,22625.0,78.62,78.73,78.13,78.24,22625.0
2015-08-19 15:00:00,78.24,78.45,78.05,78.29,43522.0,78.24,78.45,78.05,78.29,43522.0
2015-08-19 15:30:00,78.27,78.46,78.12,78.2,63220.0,78.27,78.46,78.12,78.2,63220.0
2015-08-20 09:30:00,77.17,77.34,76.71,76.98,62325.0,77.17,77.34,76.71,76.98,62325.0
2015-08-20 10:00:00,76.98,77.31,76.49,76.51,33583.0,76.98,77.31,76.49,76.51,33583.0
2015-08-20 10:30:00,76.55,76.84,76.34,76.51,24181.0,76.55,76.84,76.34,76.51,24181.0
2015-08-20 11:00:00,76.51,76.61,76.2,76.53,24211.0,76.51,76.61,76.2,76.53,24211.0
2015-08-20 11:30:00,76.47,77.21,76.33,77.18,37599.0,76.47,77.21,76.33,77.18,37599.0
2015-08-20 12:00:00,77.1,77.23,76.53,76.59,20605.0,77.1,77.23,76.53,76.59,20605.0
2015-08-20 12:30:00,76.74,76.83,76.34,76.46,16886.0,76.74,76.83,76.34,76.46,16886.0
2015-08-20 13:00:00,76.5,76.88,76.24,76.76,23064.0,76.5,76.88,76.24,76.76,23064.0
2015-08-20 13:30:00,76.72,77.06,76.58,77.03,13600.0,76.72,77.06,76.58,77.03,13600.0
2015-08-20 14:00:00,77.01,77.01,76.36,76.37,39924.0,77.01,77.01,76.36,76.37,39924.0
2015-08-20 14:30:00,76.37,76.57,76.23,76.33,47987.0,76.37,76.57,76.23,76.33,47987.0
2015-08-20 15:00:00,76.33,76.57,76.28,76.39,38242.0,76.33,76.57,76.28,76.39,38242.0
2015-08-20 15:30:00,76.4,76.53,75.77,75.8,74392.0,76.4,76.53,75.77,75.8,74392.0
2015-08-21 09:30:00,75.29,75.8,75.01,75.37,55373.0,75.29,75.8,75.01,75.37,55373.0
2015-08-21 10:00:00,75.37,75.63,75.14,75.16,55860.0,75.37,75.63,75.14,75.16,55860.0
2015-08-21 10:30:00,75.17,75.24,74.82,75.07,33061.0,75.17,75.24,74.82,75.07,33061.0
2015-08-21 11:00:00,75.17,75.28,74.61,74.9,33839.0,75.17,75.28,74.61,74.9,33839.0
2015-08-21 11:30:00,74.9,75.3,74.31,75.3,48842.0,74.9,75.3,74.31,75.3,48842.0
2015-08-21 12:00:00,75.2,75.29,74.73,74.85,31049.0,75.2,75.29,74.73,74.85,31049.0
2015-08-21 12:30:00,75.0,75.04,74.18,74.18,21992.0,75.0,75.04,74.18,74.18,21992.0
2015-08-21 13:00:00,74.15,75.0,74.15,75.0,19509.0,74.15,75.0,74.15,75.0,19509.0
2015-08-21 13:30:00,75.0,75.17,74.71,75.15,28822.0,75.0,75.17,74.71,75.15,28822.0
2015-08-21 14:00:00,75.22,75.26,74.94,75.09,28067.0,75.22,75.26,74.94,75.09,28067.0
2015-08-21 14:30:00,75.12,75.2,74.32,74.41,28549.0,75.12,75.2,74.32,74.41,28549.0
2015-08-21 15:00:00,74.42,74.55,73.96,74.31,27723.0,74.42,74.55,73.96,74.31,27723.0
2015-08-21 15:30:00,74.33,74.65,74.15,74.17,93378.0,74.33,74.65,74.15,74.17,93378.0
2015-08-24 09:30:00,71.28,72.91,69.9,72.03,83422.0,71.28,72.91,69.9,72.03,83422.0
2015-08-24 10:00:00,72.01,73.01,71.92,72.58,63138.0,72.01,73.01,71.92,72.58,63138.0
2015-08-24 10:30:00,72.56,73.78,72.38,73.55,158269.0,72.56,73.78,72.38,73.55,158269.0
2015-08-24 11:00:00,73.55,73.73,72.41,72.46,63055.0,73.55,73.73,72.41,72.46,63055.0
2015-08-24 11:30:00,72.44,73.45,72.31,73.28,38463.0,72.44,73.45,72.31,73.28,38463.0
2015-08-24 12:00:00,73.25,73.25,72.72,72.79,45348.0,73.25,73.25,72.72,72.79,45348.0
2015-08-24 12:30:00,72.81,73.04,72.33,72.52,46375.0,72.81,73.04,72.33,72.52,46375.0
2015-08-24 13:00:00,72.47,72.93,72.13,72.34,53535.0,72.47,72.93,72.13,72.34,53535.0
2015-08-24 13:30:00,72.39,72.4,71.62,71.7,41044.0,72.39,72.4,71.62,71.7,41044.0
2015-08-24 14:00:00,71.74,71.77,71.08,71.27,49333.0,71.74,71.77,71.08,71.27,49333.0
2015-08-24 14:30:00,71.31,71.74,70.64,70.64,70287.0,71.31,71.74,70.64,70.64,70287.0
2015-08-24 15:00:00,70.64,70.79,70.25,70.45,84091.0,70.64,70.79,70.25,70.45,84091.0
2015-08-24 15:30:00,70.49,71.68,70.38,70.87,197701.0,70.49,71.68,70.38,70.87,197701.0
2015-08-25 09:30:00,72.96,73.78,71.32,71.78,51505.0,72.96,73.78,71.32,71.78,51505.0
2015-08-25 10:00:00,71.9,72.06,71.3,71.61,45818.0,71.9,72.06,71.3,71.61,45818.0
2015-08-25 10:30:00,71.64,71.65,71.15,71.49,36542.0,71.64,71.65,71.15,71.49,36542.0
2015-08-25 11:00:00,71.58,72.27,71.58,71.79,51797.0,71.58,72.27,71.58,71.79,51797.0
2015-08-25 11:30:00,71.73,72.05,71.61,71.92,29729.0,71.73,72.05,71.61,71.92,29729.0
2015-08-25 12:00:00,71.96,72.04,71.68,71.88,34860.0,71.96,72.04,71.68,71.88,34860.0
2015-08-25 12:30:00,71.88,72.0,71.67,71.78,23523.0,71.88,72.0,71.67,71.78,23523.0
2015-08-25 13:00:00,71.75,71.93,70.77,70.88,41239.0,71.75,71.93,70.77,70.88,41239.0
2015-08-25 13:30:00,70.86,71.12,70.4,70.64,86900.0,70.86,71.12,70.4,70.64,86900.0
2015-08-25 14:00:00,70.66,70.97,70.47,70.89,47726.0,70.66,70.97,70.47,70.89,47726.0
2015-08-25 14:30:00,70.89,71.07,70.77,70.87,83186.0,70.89,71.07,70.77,70.87,83186.0
2015-08-25 15:00:00,70.93,71.22,70.45,70.59,69676.0,70.93,71.22,70.45,70.59,69676.0
2015-08-25 15:30:00,70.56,70.64,69.88,69.94,133601.0,70.56,70.64,69.88,69.94,133601.0
2015-08-26 09:30:00,71.23,71.23,70.11,70.83,51356.0,71.23,71.23,70.11,70.83,51356.0
2015-08-26 10:00:00,70.95,71.44,70.55,71.02,26647.0,70.95,71.44,70.55,71.02,26647.0
2015-08-26 10:30:00,70.94,71.13,70.45,70.71,23652.0,70.94,71.13,70.45,70.71,23652.0
2015-08-26 11:00:00,70.69,70.79,70.31,70.61,17541.0,70.69,70.79,70.31,70.61,17541.0
2015-08-26 11:30:00,70.63,70.68,70.17,70.5,15034.0,70.63,70.68,70.17,70.5,15034.0
2015-08-26 12:00:00,70.37,70.58,70.08,70.12,18588.0,70.37,70.58,70.08,70.12,18588.0
2015-08-26 12:30:00,70.11,70.21,69.77,70.01,28275.0,70.11,70.21,69.77,70.01,28275.0
2015-08-26 13:00:00,70.19,70.85,70.14,70.85,14650.0,70.19,70.85,70.14,70.85,14650.0
2015-08-26 13:30:00,70.8,71.13,70.75,71.06,11940.0,70.8,71.13,70.75,71.06,11940.0
2015-08-26 14:00:00,71.01,71.04,70.57,70.64,22753.0,71.01,71.04,70.57,70.64,22753.0
2015-08-26 14:30:00,70.64,71.49,70.57,71.49,16966.0,70.64,71.49,70.57,71.49,16966.0
2015-08-26 15:00:00,71.38,72.04,71.18,71.71,34486.0,71.38,72.04,71.18,71.71,34486.0
2015-08-26 15:30:00,71.64,72.06,71.63,71.93,56016.0,71.64,72.06,71.63,71.93,56016.0
2015-08-27 09:30:00,73.02,73.02,71.96,72.02,50566.0,73.02,73.02,71.96,72.02,50566.0
2015-08-27 10:00:00,72.0,72.31,71.61,71.99,33829.0,72.0,72.31,71.61,71.99,33829.0
2015-08-27 10:30:00,71.91,72.91,71.76,72.64,19647.0,71.91,72.91,71.76,72.64,19647.0
2015-08-27 11:00:00,72.58,72.99,72.58,72.82,16649.0,72.58,72.99,72.58,72.82,16649.0
2015-08-27 11:30:00,72.8,73.02,72.63,73.0,11715.0,72.8,73.02,72.63,73.0,11715.0
2015-08-27 12:00:00,72.99,73.28,72.87,73.2,12547.0,72.99,73.28,72.87,73.2,12547.0
2015-08-27 12:30:00,73.15,73.35,72.98,73.24,12623.0,73.15,73.35,72.98,73.24,12623.0
2015-08-27 13:00:00,73.23,73.46,73.15,73.32,9518.0,73.23,73.46,73.15,73.32,9518.0
2015-08-27 13:30:00,73.33,73.36,72.87,73.16,15310.0,73.33,73.36,72.87,73.16,15310.0
2015-08-27 14:00:00,73.19,73.28,72.54,72.72,14281.0,73.19,73.28,72.54,72.72,14281.0
2015-08-27 14:30:00,72.73,73.05,72.46,72.53,14278.0,72.73,73.05,72.46,72.53,14278.0
2015-08-27 15:00:00,72.54,72.82,72.15,72.77,26945.0,72.54,72.82,72.15,72.77,26945.0
2015-08-27 15:30:00,72.74,73.48,72.61,73.41,65228.0,72.74,73.48,72.61,73.41,65228.0
2015-08-28 09:30:00,71.95,72.74,71.17,72.69,41128.0,71.95,72.74,71.17,72.69,41128.0
2015-08-28 10:00:00,72.7,72.72,71.91,72.12,25389.0,72.7,72.72,71.91,72.12,25389.0
2015-08-28 10:30:00,72.18,72.37,71.89,72.35,24065.0,72.18,72.37,71.89,72.35,24065.0
2015-08-28 11:00:00,72.31,72.98,72.31,72.91,25762.0,72.31,72.98,72.31,72.91,25762.0
2015-08-28 11:30:00,72.87,73.38,72.81,72.97,54437.0,72.87,73.38,72.81,72.97,54437.0
2015-08-28 12:00:00,73.07,73.27,72.87,73.19,20523.0,73.07,73.27,72.87,73.19,20523.0
2015-08-28 12:30:00,73.2,73.49,73.07,73.28,23172.0,73.2,73.49,73.07,73.28,23172.0
2015-08-28 13:00:00,73.32,73.68,73.2,73.45,31548.0,73.32,73.68,73.2,73.45,31548.0
2015-08-28 13:30:00,73.45,73.54,72.86,72.94,25519.0,73.45,73.54,72.86,72.94,25519.0
2015-08-28 14:00:00,72.97,73.19,72.81,72.87,13927.0,72.97,73.19,72.81,72.87,13927.0
2015-08-28 14:30:00,73.0,73.22,72.88,73.14,16839.0,73.0,73.22,72.88,73.14,16839.0
2015-08-28 15:00:00,73.19,73.25,73.01,73.11,21983.0,73.19,73.25,73.01,73.11,21983.0
2015-08-28 15:30:00,73.11,73.26,72.78,73.22,78705.0,73.11,73.26,72.78,73.22,78705.0
2015-08-31 09:30:00,73.06,73.86,72.7,72.7,50570.0,73.06,73.86,72.7,72.7,50570.0
2015-08-31 10:00:00,72.7,72.88,72.53,72.82,27628.0,72.7,72.88,72.53,72.82,27628.0
2015-08-31 10:30:00,72.92,72.93,72.41,72.41,47554.0,72.92,72.93,72.41,72.41,47554.0
2015-08-31 11:00:00,72.38,72.56,72.18,72.35,40100.0,72.38,72.56,72.18,72.35,40100.0
2015-08-31 11:30:00,72.35,72.39,71.6,71.82,68838.0,72.35,72.39,71.6,71.82,68838.0
2015-08-31 12:00:00,71.84,72.18,71.84,72.12,26022.0,71.84,72.18,71.84,72.12,26022.0
2015-08-31 12:30:00,72.19,72.41,71.99,72.24,26416.0,72.19,72.41,71.99,72.24,26416.0
2015-08-31 13:00:00,72.23,72.37,71.95,71.95,48462.0,72.23,72.37,71.95,71.95,48462.0
2015-08-31 13:30:00,71.87,71.97,71.42,71.59,32028.0,71.87,71.97,71.42,71.59,32028.0
2015-08-31 14:00:00,71.59,71.77,71.5,71.71,47876.0,71.59,71.77,71.5,71.71,47876.0
2015-08-31 14:30:00,71.71,71.76,71.44,71.54,39110.0,71.71,71.76,71.44,71.54,39110.0
2015-08-31 15:00:00,71.56,71.76,71.44,71.44,65344.0,71.56,71.76,71.44,71.44,65344.0
2015-08-31 15:30:00,71.49,71.9,71.25,71.5,258798.0,71.49,71.9,71.25,71.5,258798.0
2015-09-01 09:30:00,69.94,70.77,69.46,70.68,38196.0,69.94,70.77,69.46,70.68,38196.0
2015-09-01 10:00:00,70.67,70.86,70.09,70.86,31840.0,70.67,70.86,70.09,70.86,31840.0
2015-09-01 10:30:00,70.77,71.18,70.49,70.91,25983.0,70.77,71.18,70.49,70.91,25983.0
2015-09-01 11:00:00,70.94,70.99,70.56,70.8,38385.0,70.94,70.99,70.56,70.8,38385.0
2015-09-01 11:30:00,70.85,71.41,70.82,71.23,45912.0,70.85,71.41,70.82,71.23,45912.0
2015-09-01 12:00:00,71.31,71.41,71.08,71.14,50795.0,71.31,71.41,71.08,71.14,50795.0
2015-09-01 12:30:00,71.13,71.17,70.52,70.59,38414.0,71.13,71.17,70.52,70.59,38414.0
2015-09-01 13:00:00,70.53,70.54,70.01,70.46,29111.0,70.53,70.54,70.01,70.46,29111.0
2015-09-01 13:30:00,70.41,70.68,70.26,70.64,30288.0,70.41,70.68,70.26,70.64,30288.0
2015-09-01 14:00:00,70.6,70.65,70.36,70.64,53567.0,70.6,70.65,70.36,70.64,53567.0
2015-09-01 14:30:00,70.6,70.93,70.54,70.69,82577.0,70.6,70.93,70.54,70.69,82577.0
2015-09-01 15:00:00,70.71,70.85,70.47,70.48,102146.0,70.71,70.85,70.47,70.48,102146.0
2015-09-01 15:30:00,70.5,70.68,70.24,70.52,219304.0,70.5,70.68,70.24,70.52,219304.0
2015-09-02 09:30:00,71.62,72.24,71.27,71.35,70462.0,71.62,72.24,71.27,71.35,70462.0
2015-09-02 10:00:00,71.42,71.59,71.2,71.25,32141.0,71.42,71.59,71.2,71.25,32141.0
2015-09-02 10:30:00,71.22,71.76,71.08,71.69,25520.0,71.22,71.76,71.08,71.69,25520.0
2015-09-02 11:00:00,71.81,71.98,71.58,71.95,33465.0,71.81,71.98,71.58,71.95,33465.0
2015-09-02 11:30:00,71.91,71.92,71.18,71.48,33509.0,71.91,71.92,71.18,71.48,33509.0
2015-09-02 12:00:00,71.5,71.77,71.42,71.7,23208.0,71.5,71.77,71.42,71.7,23208.0
2015-09-02 12:30:00,71.78,72.06,71.73,71.98,20430.0,71.78,72.06,71.73,71.98,20430.0
2015-09-02 13:00:00,71.93,72.1,71.78,72.06,13650.0,71.93,72.1,71.78,72.06,13650.0
2015-09-02 13:30:00,72.08,72.08,71.74,71.92,16931.0,72.08,72.08,71.74,71.92,16931.0
2015-09-02 14:00:00,71.99,72.42,71.95,72.4,14080.0,71.99,72.42,71.95,72.4,14080.0
2015-09-02 14:30:00,72.47,72.47,71.99,72.11,19262.0,72.47,72.47,71.99,72.11,19262.0
2015-09-02 15:00:00,72.09,72.43,72.0,72.42,38800.0,72.09,72.43,72.0,72.42,38800.0
2015-09-02 15:30:00,72.38,72.9,72.32,72.9,112901.0,72.38,72.9,72.32,72.9,112901.0
2015-09-03 09:30:00,72.95,73.59,72.39,72.53,61411.0,72.95,73.59,72.39,72.53,61411.0
2015-09-03 10:00:00,72.5,72.79,72.2,72.39,44541.0,72.5,72.79,72.2,72.39,44541.0
2015-09-03 10:30:00,72.41,73.42,72.4,73.42,28686.0,72.41,73.42,72.4,73.42,28686.0
2015-09-03 11:00:00,73.4,73.47,72.97,73.18,21719.0,73.4,73.47,72.97,73.18,21719.0
2015-09-03 11:30:00,73.17,73.46,73.03,73.43,32988.0,73.17,73.46,73.03,73.43,32988.0
2015-09-03 12:00:00,73.42,73.59,73.25,73.54,23392.0,73.42,73.59,73.25,73.54,23392.0
2015-09-03 12:30:00,73.55,73.62,73.17,73.23,24896.0,73.55,73.62,73.17,73.23,24896.0
2015-09-03 13:00:00,73.21,73.35,72.96,73.33,21912.0,73.21,73.35,72.96,73.33,21912.0
2015-09-03 13:30:00,73.35,73.36,73.05,73.08,26755.0,73.35,73.36,73.05,73.08,26755.0
2015-09-03 14:00:00,73.08,73.36,72.95,73.35,35833.0,73.08,73.36,72.95,73.35,35833.0
2015-09-03 14:30:00,73.38,73.68,73.21,73.34,26538.0,73.38,73.68,73.21,73.34,26538.0
2015-09-03 15:00:00,73.33,73.59,73.15,73.22,33437.0,73.33,73.59,73.15,73.22,33437.0
2015-09-03 15:30:00,73.25,73.25,72.84,72.96,80773.0,73.25,73.25,72.84,72.96,80773.0
2015-09-04 09:30:00,71.97,72.92,71.97,72.22,18517.0,71.97,72.92,71.97,72.22,18517.0
2015-09-04 10:00:00,72.17,72.78,72.16,72.75,14886.0,72.17,72.78,72.16,72.75,14886.0
2015-09-04 10:30:00,72.7,72.79,72.24,72.37,14408.0,72.7,72.79,72.24,72.37,14408.0
2015-09-04 11:00:00,72.37,72.54,72.21,72.51,19661.0,72.37,72.54,72.21,72.51,19661.0
2015-09-04 11:30:00,72.48,72.49,72.12,72.16,20241.0,72.48,72.49,72.12,72.16,20241.0
2015-09-04 12:00:00,72.15,72.31,71.89,72.09,18673.0,72.15,72.31,71.89,72.09,18673.0
2015-09-04 12:30:00,72.06,72.22,71.96,72.22,14551.0,72.06,72.22,71.96,72.22,14551.0
2015-09-04 13:00:00,72.17,72.25,71.91,72.02,22648.0,72.17,72.25,71.91,72.02,22648.0
2015-09-04 13:30:00,72.04,72.14,71.98,72.03,17388.0,72.04,72.14,71.98,72.03,17388.0
2015-09-04 14:00:00,72.07,72.18,71.97,72.14,16104.0,72.07,72.18,71.97,72.14,16104.0
2015-09-04 14:30:00,72.11,72.54,72.09,72.54,21700.0,72.11,72.54,72.09,72.54,21700.0
2015-09-04 15:00:00,72.55,72.69,72.43,72.66,24158.0,72.55,72.69,72.43,72.66,24158.0
2015-09-04 15:30:00,72.63,72.79,72.51,72.54,42552.0,72.63,72.79,72.51,72.54,42552.0
2015-09-08 09:30:00,73.5,73.73,73.01,73.37,28066.0,73.5,73.73,73.01,73.37,28066.0
2015-09-08 10:00:00,73.4,73.85,73.21,73.85,21533.0,73.4,73.85,73.21,73.85,21533.0
2015-09-08 10:30:00,73.92,74.29,73.73,74.28,37369.0,73.92,74.29,73.73,74.28,37369.0
2015-09-08 11:00:00,74.25,74.25,73.64,74.0,29936.0,74.25,74.25,73.64,74.0,29936.0
2015-09-08 11:30:00,74.0,74.34,73.84,74.04,33195.0,74.0,74.34,73.84,74.04,33195.0
2015-09-08 12:00:00,74.02,74.7,74.02,74.7,25349.0,74.02,74.7,74.02,74.7,25349.0
2015-09-08 12:30:00,74.66,74.74,74.37,74.37,10710.0,74.66,74.74,74.37,74.37,10710.0
2015-09-08 13:00:00,74.37,74.37,74.16,74.19,16519.0,74.37,74.37,74.16,74.19,16519.0
2015-09-08 13:30:00,74.17,74.83,74.12,74.83,17154.0,74.17,74.83,74.12,74.83,17154.0
2015-09-08 14:00:00,74.81,74.9,74.6,74.77,13765.0,74.81,74.9,74.6,74.77,13765.0
2015-09-08 14:30:00,74.78,74.92,74.56,74.56,18341.0,74.78,74.92,74.56,74.56,18341.0
2015-09-08 15:00:00,74.56,74.91,74.49,74.91,27995.0,74.56,74.91,74.49,74.91,27995.0
2015-09-08 15:30:00,74.87,74.97,74.7,74.74,119514.0,74.87,74.97,74.7,74.74,119514.0
2015-09-09 09:30:00,75.21,75.21,74.71,74.87,19651.0,75.21,75.21,74.71,74.87,19651.0
2015-09-09 10:00:00,74.91,75.0,74.75,74.95,27288.0,74.91,75.0,74.75,74.95,27288.0
2015-09-09 10:30:00,74.93,75.21,74.71,75.12,40177.0,74.93,75.21,74.71,75.12,40177.0
2015-09-09 11:00:00,75.14,75.35,75.02,75.09,21550.0,75.14,75.35,75.02,75.09,21550.0
2015-09-09 11:30:00,75.1,75.22,74.96,75.11,24274.0,75.1,75.22,74.96,75.11,24274.0
2015-09-09 12:00:00,75.13,75.48,75.08,75.45,25770.0,75.13,75.48,75.08,75.45,25770.0
2015-09-09 12:30:00,75.45,75.47,75.31,75.43,11343.0,75.45,75.47,75.31,75.43,11343.0
2015-09-09 13:00:00,75.37,75.41,75.1,75.13,11868.0,75.37,75.41,75.1,75.13,11868.0
2015-09-09 13:30:00,75.07,75.22,74.84,74.94,30602.0,75.07,75.22,74.84,74.94,30602.0
2015-09-09 14:00:00,74.99,75.22,74.92,75.12,21808.0,74.99,75.22,74.92,75.12,21808.0
2015-09-09 14:30:00,75.09,75.2,74.85,74.98,20775.0,75.09,75.2,74.85,74.98,20775.0
2015-09-09 15:00:00,74.95,75.13,74.83,74.97,48426.0,74.95,75.13,74.83,74.97,48426.0
2015-09-09 15:30:00,74.95,74.97,74.21,74.37,67343.0,74.95,74.97,74.21,74.37,67343.0
2015-09-10 09:30:00,74.48,74.71,74.19,74.45,24966.0,74.48,74.71,74.19,74.45,24966.0
2015-09-10 10:00:00,74.47,74.8,74.24,74.73,30286.0,74.47,74.8,74.24,74.73,30286.0
2015-09-10 10:30:00,74.84,75.55,74.84,75.55,30291.0,74.84,75.55,74.84,75.55,30291.0
2015-09-10 11:00:00,75.56,75.62,75.11,75.4,23112.0,75.56,75.62,75.11,75.4,23112.0
2015-09-10 11:30:00,75.4,75.52,75.21,75.4,25500.0,75.4,75.52,75.21,75.4,25500.0
2015-09-10 12:00:00,75.47,75.66,75.36,75.54,20242.0,75.47,75.66,75.36,75.54,20242.0
2015-09-10 12:30:00,75.53,75.68,75.39,75.53,23640.0,75.53,75.68,75.39,75.53,23640.0
2015-09-10 13:00:00,75.52,75.81,75.47,75.81,17910.0,75.52,75.81,75.47,75.81,17910.0
2015-09-10 13:30:00,75.77,75.93,75.63,75.64,24317.0,75.77,75.93,75.63,75.64,24317.0
2015-09-10 14:00:00,75.64,75.64,75.11,75.13,32348.0,75.64,75.64,75.11,75.13,32348.0
2015-09-10 14:30:00,75.16,75.29,74.96,74.96,38832.0,75.16,75.29,74.96,74.96,38832.0
2015-09-10 15:00:00,74.92,75.43,74.9,75.24,42451.0,74.92,75.43,74.9,75.24,42451.0
2015-09-10 15:30:00,75.15,75.36,75.05,75.33,83319.0,75.15,75.36,75.05,75.33,83319.0
2015-09-11 09:30:00,75.13,75.31,74.78,74.81,9293.0,75.13,75.31,74.78,74.81,9293.0
2015-09-11 10:00:00,74.76,74.89,74.56,74.73,13467.0,74.76,74.89,74.56,74.73,13467.0
2015-09-11 10:30:00,74.78,75.38,74.74,75.21,27629.0,74.78,75.38,74.74,75.21,27629.0
2015-09-11 11:00:00,75.23,75.41,75.09,75.41,14195.0,75.23,75.41,75.09,75.41,14195.0
2015-09-11 11:30:00,75.45,75.93,75.44,75.92,25900.0,75.45,75.93,75.44,75.92,25900.0
2015-09-11 12:00:00,75.91,76.32,75.84,76.29,13620.0,75.91,76.32,75.84,76.29,13620.0
2015-09-11 12:30:00,76.27,76.58,76.24,76.24,18407.0,76.27,76.58,76.24,76.24,18407.0
2015-09-11 13:00:00,76.22,76.47,76.0,76.0,18400.0,76.22,76.47,76.0,76.0,18400.0
2015-09-11 13:30:00,75.98,75.98,75.7,75.81,9400.0,75.98,75.98,75.7,75.81,9400.0
2015-09-11 14:00:00,75.8,75.97,75.71,75.79,8900.0,75.8,75.97,75.71,75.79,8900.0
2015-09-11 14:30:00,75.85,76.0,75.83,75.87,13416.0,75.85,76.0,75.83,75.87,13416.0
2015-09-11 15:00:00,75.88,76.12,75.88,76.05,23508.0,75.88,76.12,75.88,76.05,23508.0
2015-09-11 15:30:00,76.11,76.36,76.03,76.35,52521.0,76.11,76.36,76.03,76.35,52521.0
2015-09-14 09:30:00,76.4,76.4,75.62,75.62,10523.0,76.4,76.4,75.62,75.62,10523.0
2015-09-14 10:00:00,75.63,75.73,75.39,75.44,34526.0,75.63,75.73,75.39,75.44,34526.0
2015-09-14 10:30:00,75.44,75.65,75.01,75.16,16485.0,75.44,75.65,75.01,75.16,16485.0
2015-09-14 11:00:00,75.16,75.26,74.81,75.16,25836.0,75.16,75.26,74.81,75.16,25836.0
2015-09-14 11:30:00,75.08,75.09,74.8,74.83,14439.0,75.08,75.09,74.8,74.83,14439.0
2015-09-14 12:00:00,74.83,75.24,74.66,75.15,13287.0,74.83,75.24,74.66,75.15,13287.0
2015-09-14 12:30:00,75.15,75.17,74.69,74.97,19400.0,75.15,75.17,74.69,74.97,19400.0
2015-09-14 13:00:00,74.94,75.08,74.83,74.98,18804.0,74.94,75.08,74.83,74.98,18804.0
2015-09-14 13:30:00,74.97,75.06,74.93,75.02,23538.0,74.97,75.06,74.93,75.02,23538.0
2015-09-14 14:00:00,74.99,75.3,74.88,75.13,49875.0,74.99,75.3,74.88,75.13,49875.0
2015-09-14 14:30:00,75.13,75.34,75.13,75.28,28741.0,75.13,75.34,75.13,75.28,28741.0
2015-09-14 15:00:00,75.31,75.5,75.23,75.45,50239.0,75.31,75.5,75.23,75.45,50239.0
2015-09-14 15:30:00,75.46,75.72,75.25,75.7,86710.0,75.46,75.72,75.25,75.7,86710.0
2015-09-15 09:30:00,75.76,75.76,75.03,75.43,13805.0,75.76,75.76,75.03,75.43,13805.0
2015-09-15 10:00:00,75.44,75.44,74.96,75.23,42006.0,75.44,75.44,74.96,75.23,42006.0
2015-09-15 10:30:00,75.25,76.17,75.24,76.02,25740.0,75.25,76.17,75.24,76.02,25740.0
2015-09-15 11:00:00,76.03,76.28,75.87,76.1,16739.0,76.03,76.28,75.87,76.1,16739.0
2015-09-15 11:30:00,76.05,76.31,75.98,76.11,18871.0,76.05,76.31,75.98,76.11,18871.0
2015-09-15 12:00:00,76.17,76.46,76.15,76.27,17650.0,76.17,76.46,76.15,76.27,17650.0
2015-09-15 12:30:00,76.34,76.65,76.34,76.42,16834.0,76.34,76.65,76.34,76.42,16834.0
2015-09-15 13:00:00,76.39,76.68,76.36,76.59,10204.0,76.39,76.68,76.36,76.59,10204.0
2015-09-15 13:30:00,76.62,76.85,76.58,76.7,14451.0,76.62,76.85,76.58,76.7,14451.0
2015-09-15 14:00:00,76.67,76.88,76.61,76.76,12667.0,76.67,76.88,76.61,76.76,12667.0
2015-09-15 14:30:00,76.73,76.93,76.58,76.84,17133.0,76.73,76.93,76.58,76.84,17133.0
2015-09-15 15:00:00,76.85,77.12,76.84,77.09,22991.0,76.85,77.12,76.84,77.09,22991.0
2015-09-15 15:30:00,77.05,77.07,76.85,76.95,59976.0,77.05,77.07,76.85,76.95,59976.0
2015-09-16 09:30:00,76.55,76.99,76.1,76.51,17151.0,76.55,76.99,76.1,76.51,17151.0
2015-09-16 10:00:00,76.5,76.63,76.14,76.38,20972.0,76.5,76.63,76.14,76.38,20972.0
2015-09-16 10:30:00,76.38,76.48,76.04,76.13,14510.0,76.38,76.48,76.04,76.13,14510.0
2015-09-16 11:00:00,76.13,76.98,76.09,76.89,24399.0,76.13,76.98,76.09,76.89,24399.0
2015-09-16 11:30:00,76.89,76.98,76.76,76.98,15376.0,76.89,76.98,76.76,76.98,15376.0
2015-09-16 12:00:00,77.0,77.04,76.82,76.96,20434.0,77.0,77.04,76.82,76.96,20434.0
2015-09-16 12:30:00,76.94,77.16,76.8,76.85,11135.0,76.94,77.16,76.8,76.85,11135.0
2015-09-16 13:00:00,76.88,76.9,76.65,76.9,13995.0,76.88,76.9,76.65,76.9,13995.0
2015-09-16 13:30:00,76.83,77.05,76.81,76.99,11000.0,76.83,77.05,76.81,76.99,11000.0
2015-09-16 14:00:00,76.98,77.06,76.66,76.73,11925.0,76.98,77.06,76.66,76.73,11925.0
2015-09-16 14:30:00,76.73,77.24,76.68,77.14,23049.0,76.73,77.24,76.68,77.14,23049.0
2015-09-16 15:00:00,77.1,77.24,76.95,77.0,21048.0,77.1,77.24,76.95,77.0,21048.0
2015-09-16 15:30:00,76.91,77.12,76.87,76.94,54654.0,76.91,77.12,76.87,76.94,54654.0
2015-09-17 09:30:00,77.17,77.55,76.82,76.98,20787.0,77.17,77.55,76.82,76.98,20787.0
2015-09-17 10:00:00,77.03,77.51,77.02,77.23,11988.0,77.03,77.51,77.02,77.23,11988.0
2015-09-17 10:30:00,77.22,77.67,77.07,77.14,14535.0,77.22,77.67,77.07,77.14,14535.0
2015-09-17 11:00:00,77.15,77.47,76.96,77.46,8601.0,77.15,77.47,76.96,77.46,8601.0
2015-09-17 11:30:00,77.52,77.88,77.44,77.88,10314.0,77.52,77.88,77.44,77.88,10314.0
2015-09-17 12:00:00,77.85,77.85,77.39,77.46,26396.0,77.85,77.85,77.39,77.46,26396.0
2015-09-17 12:30:00,77.42,77.54,77.15,77.47,9770.0,77.42,77.54,77.15,77.47,9770.0
2015-09-17 13:00:00,77.47,78.07,77.41,77.84,22014.0,77.47,78.07,77.41,77.84,22014.0
2015-09-17 13:30:00,77.8,78.05,77.52,77.52,24226.0,77.8,78.05,77.52,77.52,24226.0
2015-09-17 14:00:00,77.67,78.45,77.26,78.21,43091.0,77.67,78.45,77.26,78.21,43091.0
2015-09-17 14:30:00,78.21,79.07,78.15,78.85,75578.0,78.21,79.07,78.15,78.85,75578.0
2015-09-17 15:00:00,78.85,79.11,77.88,78.11,47201.0,78.85,79.11,77.88,78.11,47201.0
2015-09-17 15:30:00,78.14,78.41,77.87,77.9,85799.0,78.14,78.41,77.87,77.9,85799.0
2015-09-18 09:30:00,76.8,77.54,76.52,77.05,88729.0,76.8,77.54,76.52,77.05,88729.0
2015-09-18 10:00:00,77.03,77.19,76.65,77.0,23097.0,77.03,77.19,76.65,77.0,23097.0
2015-09-18 10:30:00,77.03,77.26,76.77,77.18,18867.0,77.03,77.26,76.77,77.18,18867.0
2015-09-18 11:00:00,77.1,77.43,76.71,76.72,37834.0,77.1,77.43,76.71,76.72,37834.0
2015-09-18 11:30:00,76.71,77.39,76.64,77.39,18475.0,76.71,77.39,76.64,77.39,18475.0
2015-09-18 12:00:00,77.44,77.46,76.77,77.02,21363.0,77.44,77.46,76.77,77.02,21363.0
2015-09-18 12:30:00,76.98,77.16,76.93,77.12,24134.0,76.98,77.16,76.93,77.12,24134.0
2015-09-18 13:00:00,77.07,77.32,76.87,77.01,12206.0,77.07,77.32,76.87,77.01,12206.0
2015-09-18 13:30:00,77.03,77.06,76.74,76.89,27497.0,77.03,77.06,76.74,76.89,27497.0
2015-09-18 14:00:00,76.82,77.13,76.81,76.81,22681.0,76.82,77.13,76.81,76.81,22681.0
2015-09-18 14:30:00,76.8,77.04,76.66,76.84,21827.0,76.8,77.04,76.66,76.84,21827.0
2015-09-18 15:00:00,76.84,76.93,76.61,76.76,31789.0,76.84,76.93,76.61,76.76,31789.0
2015-09-18 15:30:00,76.73,76.86,76.47,76.65,90501.0,76.73,76.86,76.47,76.65,90501.0
2015-09-21 09:30:00,77.03,78.15,77.03,77.71,32315.0,77.03,78.15,77.03,77.71,32315.0
2015-09-21 10:00:00,77.73,78.22,77.71,78.06,23017.0,77.73,78.22,77.71,78.06,23017.0
2015-09-21 10:30:00,78.19,78.32,77.98,78.05,17357.0,78.19,78.32,77.98,78.05,17357.0
2015-09-21 11:00:00,78.08,78.15,77.77,77.91,26979.0,78.08,78.15,77.77,77.91,26979.0
2015-09-21 11:30:00,77.91,77.91,76.85,76.92,21628.0,77.91,77.91,76.85,76.92,21628.0
2015-09-21 12:00:00,76.88,76.9,76.51,76.64,25315.0,76.88,76.9,76.51,76.64,25315.0
2015-09-21 12:30:00,76.59,76.59,76.12,76.33,20091.0,76.59,76.59,76.12,76.33,20091.0
2015-09-21 13:00:00,76.35,76.85,76.32,76.75,29046.0,76.35,76.85,76.32,76.75,29046.0
2015-09-21 13:30:00,76.77,76.85,76.48,76.61,40921.0,76.77,76.85,76.48,76.61,40921.0
2015-09-21 14:00:00,76.7,76.91,76.2,76.48,38295.0,76.7,76.91,76.2,76.48,38295.0
2015-09-21 14:30:00,76.5,76.68,76.36,76.36,25410.0,76.5,76.68,76.36,76.36,25410.0
2015-09-21 15:00:00,76.37,76.66,76.3,76.52,34811.0,76.37,76.66,76.3,76.52,34811.0
2015-09-21 15:30:00,76.55,76.56,76.16,76.45,55254.0,76.55,76.56,76.16,76.45,55254.0
2015-09-22 09:30:00,75.63,76.27,75.55,75.66,20392.0,75.63,76.27,75.55,75.66,20392.0
2015-09-22 10:00:00,75.7,75.96,75.4,75.75,12712.0,75.7,75.96,75.4,75.75,12712.0
2015-09-22 10:30:00,75.74,75.86,75.48,75.5,31681.0,75.74,75.86,75.48,75.5,31681.0
2015-09-22 11:00:00,75.51,75.84,75.48,75.65,30416.0,75.51,75.84,75.48,75.65,30416.0
2015-09-22 11:30:00,75.61,75.77,75.45,75.75,24459.0,75.61,75.77,75.45,75.75,24459.0
2015-09-22 12:00:00,75.71,76.23,75.65,76.11,31275.0,75.71,76.23,75.65,76.11,31275.0
2015-09-22 12:30:00,76.14,76.36,75.88,76.0,30702.0,76.14,76.36,75.88,76.0,30702.0
2015-09-22 13:00:00,76.03,76.08,75.77,75.84,20418.0,76.03,76.08,75.77,75.84,20418.0
2015-09-22 13:30:00,75.87,76.26,75.68,76.11,45749.0,75.87,76.26,75.68,76.11,45749.0
2015-09-22 14:00:00,76.04,76.14,75.78,75.92,24796.0,76.04,76.14,75.78,75.92,24796.0
2015-09-22 14:30:00,75.93,75.99,75.61,75.87,21293.0,75.93,75.99,75.61,75.87,21293.0
2015-09-22 15:00:00,75.93,76.1,75.85,76.02,29695.0,75.93,76.1,75.85,76.02,29695.0
2015-09-22 15:30:00,76.09,76.28,75.96,76.23,68147.0,76.09,76.28,75.96,76.23,68147.0
2015-09-23 09:30:00,76.13,76.46,75.98,76.34,24729.0,76.13,76.46,75.98,76.34,24729.0
2015-09-23 10:00:00,76.34,76.73,76.12,76.65,34816.0,76.34,76.73,76.12,76.65,34816.0
2015-09-23 10:30:00,76.6,77.09,76.48,77.09,21731.0,76.6,77.09,76.48,77.09,21731.0
2015-09-23 11:00:00,77.15,77.52,76.83,76.9,28737.0,77.15,77.52,76.83,76.9,28737.0
2015-09-23 11:30:00,76.94,76.99,76.62,76.95,30013.0,76.94,76.99,76.62,76.95,30013.0
2015-09-23 12:00:00,76.95,77.02,76.65,76.96,15316.0,76.95,77.02,76.65,76.96,15316.0
2015-09-23 12:30:00,76.99,77.03,76.59,76.62,25798.0,76.99,77.03,76.59,76.62,25798.0
2015-09-23 13:00:00,76.67,76.8,76.54,76.55,9056.0,76.67,76.8,76.54,76.55,9056.0
2015-09-23 13:30:00,76.51,76.67,76.42,76.51,14774.0,76.51,76.67,76.42,76.51,14774.0
2015-09-23 14:00:00,76.53,76.93,76.5,76.81,15361.0,76.53,76.93,76.5,76.81,15361.0
2015-09-23 14:30:00,76.81,76.92,76.35,76.37,22014.0,76.81,76.92,76.35,76.37,22014.0
2015-09-23 15:00:00,76.42,76.6,76.33,76.53,24631.0,76.42,76.6,76.33,76.53,24631.0
2015-09-23 15:30:00,76.53,76.76,76.49,76.7,42987.0,76.53,76.76,76.49,76.7,42987.0
2015-09-24 09:30:00,76.05,76.36,75.64,76.24,24688.0,76.05,76.36,75.64,76.24,24688.0
2015-09-24 10:00:00,76.17,76.42,75.94,75.94,22921.0,76.17,76.42,75.94,75.94,22921.0
2015-09-24 10:30:00,75.9,75.95,75.44,75.61,30391.0,75.9,75.95,75.44,75.61,30391.0
2015-09-24 11:00:00,75.51,75.61,75.26,75.41,22360.0,75.51,75.61,75.26,75.41,22360.0
2015-09-24 11:30:00,75.4,75.71,75.14,75.7,15200.0,75.4,75.71,75.14,75.7,15200.0
2015-09-24 12:00:00,75.66,75.91,75.51,75.83,10747.0,75.66,75.91,75.51,75.83,10747.0
2015-09-24 12:30:00,75.82,76.04,75.7,75.72,9470.0,75.82,76.04,75.7,75.72,9470.0
2015-09-24 13:00:00,75.75,75.8,75.23,75.37,17985.0,75.75,75.8,75.23,75.37,17985.0
2015-09-24 13:30:00,75.31,75.62,75.27,75.57,13495.0,75.31,75.62,75.27,75.57,13495.0
2015-09-24 14:00:00,75.57,76.06,75.49,75.98,13984.0,75.57,76.06,75.49,75.98,13984.0
2015-09-24 14:30:00,76.02,76.46,75.93,76.28,25685.0,76.02,76.46,75.93,76.28,25685.0
2015-09-24 15:00:00,76.25,76.53,76.0,76.4,22332.0,76.25,76.53,76.0,76.4,22332.0
2015-09-24 15:30:00,76.46,76.5,75.98,76.07,56681.0,76.46,76.5,75.98,76.07,56681.0
2015-09-25 09:30:00,76.46,76.9,76.0,76.27,21028.0,76.46,76.9,76.0,76.27,21028.0
2015-09-25 10:00:00,76.11,76.35,75.86,76.01,11132.0,76.11,76.35,75.86,76.01,11132.0
2015-09-25 10:30:00,75.91,76.73,75.91,76.69,14656.0,75.91,76.73,75.91,76.69,14656.0
2015-09-25 11:00:00,76.85,76.91,76.54,76.69,7550.0,76.85,76.91,76.54,76.69,7550.0
2015-09-25 11:30:00,76.76,76.76,76.49,76.69,7435.0,76.76,76.76,76.49,76.69,7435.0
2015-09-25 12:00:00,76.64,76.72,76.45,76.52,9770.0,76.64,76.72,76.45,76.52,9770.0
2015-09-25 12:30:00,76.54,76.61,76.21,76.43,5260.0,76.54,76.61,76.21,76.43,5260.0
2015-09-25 13:00:00,76.47,76.48,76.04,76.05,10579.0,76.47,76.48,76.04,76.05,10579.0
2015-09-25 13:30:00,76.05,76.21,76.04,76.09,20987.0,76.05,76.21,76.04,76.09,20987.0
2015-09-25 14:00:00,76.06,76.12,75.12,75.12,27965.0,76.06,76.12,75.12,75.12,27965.0
2015-09-25 14:30:00,75.13,75.19,74.15,74.68,30169.0,75.13,75.19,74.15,74.68,30169.0
2015-09-25 15:00:00,74.73,74.73,73.93,74.42,25428.0,74.73,74.73,73.93,74.42,25428.0
2015-09-25 15:30:00,74.44,74.76,74.43,74.61,35322.0,74.44,74.76,74.43,74.61,35322.0
2015-09-28 09:30:00,74.26,74.57,73.73,73.8,41290.0,74.26,74.57,73.73,73.8,41290.0
2015-09-28 10:00:00,73.76,73.76,72.98,73.1,36198.0,73.76,73.76,72.98,73.1,36198.0
2015-09-28 10:30:00,73.08,73.48,72.57,73.48,64634.0,73.08,73.48,72.57,73.48,64634.0
2015-09-28 11:00:00,73.53,73.82,72.94,73.12,44618.0,73.53,73.82,72.94,73.12,44618.0
2015-09-28 11:30:00,73.13,73.49,73.0,73.33,50356.0,73.13,73.49,73.0,73.33,50356.0
2015-09-28 12:00:00,73.32,73.32,72.78,72.9,46916.0,73.32,73.32,72.78,72.9,46916.0
2015-09-28 12:30:00,72.9,72.94,71.85,72.03,94882.0,72.9,72.94,71.85,72.03,94882.0
2015-09-28 13:00:00,72.03,72.68,72.01,72.29,83936.0,72.03,72.68,72.01,72.29,83936.0
2015-09-28 13:30:00,72.31,72.88,72.24,72.4,67614.0,72.31,72.88,72.24,72.4,67614.0
2015-09-28 14:00:00,72.36,72.38,71.81,72.08,64002.0,72.36,72.38,71.81,72.08,64002.0
2015-09-28 14:30:00,72.16,72.75,72.12,72.72,54630.0,72.16,72.75,72.12,72.72,54630.0
2015-09-28 15:00:00,72.66,72.71,72.36,72.45,71504.0,72.66,72.71,72.36,72.45,71504.0
2015-09-28 15:30:00,72.46,72.78,72.4,72.48,212210.0,72.46,72.78,72.4,72.48,212210.0
2015-09-29 09:30:00,72.58,72.77,71.29,71.93,52499.0,72.58,72.77,71.29,71.93,52499.0
2015-09-29 10:00:00,71.97,72.94,71.65,72.77,53528.0,71.97,72.94,71.65,72.77,53528.0
2015-09-29 10:30:00,72.76,72.77,71.97,72.24,42110.0,72.76,72.77,71.97,72.24,42110.0
2015-09-29 11:00:00,72.24,72.53,71.74,71.9,31150.0,72.24,72.53,71.74,71.9,31150.0
2015-09-29 11:30:00,71.86,72.37,71.76,72.1,31909.0,71.86,72.37,71.76,72.1,31909.0
2015-09-29 12:00:00,72.08,72.34,71.94,72.0,31481.0,72.08,72.34,71.94,72.0,31481.0
2015-09-29 12:30:00,72.01,72.13,71.72,71.86,18237.0,72.01,72.13,71.72,71.86,18237.0
2015-09-29 13:00:00,71.86,72.54,71.86,72.49,21201.0,71.86,72.54,71.86,72.49,21201.0
2015-09-29 13:30:00,72.52,72.57,72.18,72.39,19625.0,72.52,72.57,72.18,72.39,19625.0
2015-09-29 14:00:00,72.33,72.42,71.77,72.24,22891.0,72.33,72.42,71.77,72.24,22891.0
2015-09-29 14:30:00,72.24,72.24,71.74,71.95,27225.0,72.24,72.24,71.74,71.95,27225.0
2015-09-29 15:00:00,71.92,72.05,71.6,71.71,39659.0,71.92,72.05,71.6,71.71,39659.0
2015-09-29 15:30:00,71.76,72.26,71.71,72.01,104521.0,71.76,72.26,71.71,72.01,104521.0
2015-09-30 09:30:00,72.77,73.53,71.9,73.18,47818.0,72.77,73.53,71.9,73.18,47818.0
2015-09-30 10:00:00,73.29,74.1,72.94,74.09,50384.0,73.29,74.1,72.94,74.09,50384.0
2015-09-30 10:30:00,74.06,74.21,73.72,73.86,54725.0,74.06,74.21,73.72,73.86,54725.0
2015-09-30 11:00:00,73.91,73.96,73.47,73.82,39885.0,73.91,73.96,73.47,73.82,39885.0
2015-09-30 11:30:00,73.82,73.89,73.43,73.61,39000.0,73.82,73.89,73.43,73.61,39000.0
2015-09-30 12:00:00,73.69,73.75,73.47,73.63,21055.0,73.69,73.75,73.47,73.63,21055.0
2015-09-30 12:30:00,73.62,73.94,73.58,73.84,19200.0,73.62,73.94,73.58,73.84,19200.0
2015-09-30 13:00:00,73.85,73.9,73.65,73.79,26740.0,73.85,73.9,73.65,73.79,26740.0
2015-09-30 13:30:00,73.76,74.0,73.55,73.99,40459.0,73.76,74.0,73.55,73.99,40459.0
2015-09-30 14:00:00,74.0,74.16,73.72,73.87,58525.0,74.0,74.16,73.72,73.87,58525.0
2015-09-30 14:30:00,73.96,74.08,73.65,74.02,27215.0,73.96,74.08,73.65,74.02,27215.0
2015-09-30 15:00:00,74.05,74.2,73.87,74.13,50423.0,74.05,74.2,73.87,74.13,50423.0
2015-09-30 15:30:00,74.16,74.42,74.03,74.25,175442.0,74.16,74.42,74.03,74.25,175442.0
2015-10-01 09:30:00,74.08,74.47,73.22,73.51,24185.0,74.08,74.47,73.22,73.51,24185.0
2015-10-01 10:00:00,73.61,74.13,73.35,73.84,27514.0,73.61,74.13,73.35,73.84,27514.0
2015-10-01 10:30:00,73.93,74.22,73.65,73.81,37194.0,73.93,74.22,73.65,73.81,37194.0
2015-10-01 11:00:00,73.81,73.84,72.9,72.9,26064.0,73.81,73.84,72.9,72.9,26064.0
2015-10-01 11:30:00,72.91,73.2,72.46,72.63,25835.0,72.91,73.2,72.46,72.63,25835.0
2015-10-01 12:00:00,72.64,73.05,72.53,72.95,32571.0,72.64,73.05,72.53,72.95,32571.0
2015-10-01 12:30:00,72.9,73.06,72.68,72.79,24749.0,72.9,73.06,72.68,72.79,24749.0
2015-10-01 13:00:00,72.74,72.75,72.19,72.35,34632.0,72.74,72.75,72.19,72.35,34632.0
2015-10-01 13:30:00,72.43,72.58,72.35,72.5,34347.0,72.43,72.58,72.35,72.5,34347.0
2015-10-01 14:00:00,72.55,73.11,72.42,72.98,41840.0,72.55,73.11,72.42,72.98,41840.0
2015-10-01 14:30:00,72.98,73.25,72.69,73.24,61611.0,72.98,73.25,72.69,73.24,61611.0
2015-10-01 15:00:00,73.24,73.42,73.11,73.27,82549.0,73.24,73.42,73.11,73.27,82549.0
2015-10-01 15:30:00,73.25,73.77,73.12,73.68,146483.0,73.25,73.77,73.12,73.68,146483.0
2015-10-02 09:30:00,73.08,74.24,72.17,73.42,40551.0,73.08,74.24,72.17,73.42,40551.0
2015-10-02 10:00:00,73.3,74.01,73.04,73.82,51608.0,73.3,74.01,73.04,73.82,51608.0
2015-10-02 10:30:00,73.83,75.11,73.54,74.79,34044.0,73.83,75.11,73.54,74.79,34044.0
2015-10-02 11:00:00,74.81,74.94,74.02,74.36,21713.0,74.81,74.94,74.02,74.36,21713.0
2015-10-02 11:30:00,74.37,74.56,73.91,74.4,44373.0,74.37,74.56,73.91,74.4,44373.0
2015-10-02 12:00:00,74.42,74.79,74.12,74.14,18470.0,74.42,74.79,74.12,74.14,18470.0
2015-10-02 12:30:00,74.16,74.62,74.14,74.55,22209.0,74.16,74.62,74.14,74.55,22209.0
2015-10-02 13:00:00,74.55,74.66,74.41,74.56,19850.0,74.55,74.66,74.41,74.56,19850.0
2015-10-02 13:30:00,74.56,74.62,74.04,74.14,14747.0,74.56,74.62,74.04,74.14,14747.0
2015-10-02 14:00:00,74.14,74.72,74.03,74.66,28740.0,74.14,74.72,74.03,74.66,28740.0
2015-10-02 14:30:00,74.65,74.7,74.37,74.43,24810.0,74.65,74.7,74.37,74.43,24810.0
2015-10-02 15:00:00,74.43,75.01,74.31,75.0,46353.0,74.43,75.01,74.31,75.0,46353.0
2015-10-02 15:30:00,75.07,75.59,75.04,75.56,92828.0,75.07,75.59,75.04,75.56,92828.0
2015-10-05 09:30:00,75.83,77.27,75.83,76.67,55066.0,75.83,77.27,75.83,76.67,55066.0
2015-10-05 10:00:00,76.67,76.71,76.18,76.23,29898.0,76.67,76.71,76.18,76.23,29898.0
2015-10-05 10:30:00,76.22,76.38,75.83,75.95,28443.0,76.22,76.38,75.83,75.95,28443.0
2015-10-05 11:00:00,75.92,76.08,75.27,75.28,23880.0,75.92,76.08,75.27,75.28,23880.0
2015-10-05 11:30:00,75.28,75.42,75.12,75.33,26567.0,75.28,75.42,75.12,75.33,26567.0
2015-10-05 12:00:00,75.35,75.6,75.1,75.3,33423.0,75.35,75.6,75.1,75.3,33423.0
2015-10-05 12:30:00,75.25,75.41,75.14,75.31,32681.0,75.25,75.41,75.14,75.31,32681.0
2015-10-05 13:00:00,75.33,75.36,75.07,75.14,26727.0,75.33,75.36,75.07,75.14,26727.0
2015-10-05 13:30:00,75.19,75.38,75.15,75.18,25674.0,75.19,75.38,75.15,75.18,25674.0
2015-10-05 14:00:00,75.24,75.27,74.79,74.8,38746.0,75.24,75.27,74.79,74.8,38746.0
2015-10-05 14:30:00,74.8,74.89,74.55,74.7,36344.0,74.8,74.89,74.55,74.7,36344.0
2015-10-05 15:00:00,74.62,74.99,74.62,74.76,40553.0,74.62,74.99,74.62,74.76,40553.0
2015-10-05 15:30:00,74.77,75.17,74.61,75.05,230728.0,74.77,75.17,74.61,75.05,230728.0
2015-10-06 09:30:00,75.07,75.07,74.07,74.39,50555.0,75.07,75.07,74.07,74.39,50555.0
2015-10-06 10:00:00,74.48,74.48,73.73,73.74,20277.0,74.48,74.48,73.73,73.74,20277.0
2015-10-06 10:30:00,73.72,73.84,73.14,73.27,28845.0,73.72,73.84,73.14,73.27,28845.0
2015-10-06 11:00:00,73.31,73.32,71.84,71.94,59804.0,73.31,73.32,71.84,71.94,59804.0
2015-10-06 11:30:00,71.92,72.02,71.21,71.22,46454.0,71.92,72.02,71.21,71.22,46454.0
2015-10-06 12:00:00,71.26,71.4,70.93,71.34,89020.0,71.26,71.4,70.93,71.34,89020.0
2015-10-06 12:30:00,71.32,71.54,70.98,71.54,77169.0,71.32,71.54,70.98,71.54,77169.0
2015-10-06 13:00:00,71.62,71.92,71.53,71.69,75283.0,71.62,71.92,71.53,71.69,75283.0
2015-10-06 13:30:00,71.69,71.83,71.44,71.83,56434.0,71.69,71.83,71.44,71.83,56434.0
2015-10-06 14:00:00,71.8,72.24,71.74,71.83,81154.0,71.8,72.24,71.74,71.83,81154.0
2015-10-06 14:30:00,71.83,72.24,71.78,72.17,81587.0,71.83,72.24,71.78,72.17,81587.0
2015-10-06 15:00:00,72.17,72.17,71.5,71.88,62393.0,72.17,72.17,71.5,71.88,62393.0
2015-10-06 15:30:00,71.88,71.97,71.59,71.7,122454.0,71.88,71.97,71.59,71.7,122454.0
2015-10-07 09:30:00,71.74,74.25,71.14,72.18,25012.0,71.74,74.25,71.14,72.18,25012.0
2015-10-07 10:00:00,72.29,72.4,71.68,71.91,53135.0,72.29,72.4,71.68,71.91,53135.0
2015-10-07 10:30:00,71.86,72.3,71.47,71.5,35888.0,71.86,72.3,71.47,71.5,35888.0
2015-10-07 11:00:00,71.49,71.56,71.14,71.28,42765.0,71.49,71.56,71.14,71.28,42765.0
2015-10-07 11:30:00,71.29,71.91,71.29,71.7,33891.0,71.29,71.91,71.29,71.7,33891.0
2015-10-07 12:00:00,71.66,71.71,71.22,71.28,31580.0,71.66,71.71,71.22,71.28,31580.0
2015-10-07 12:30:00,71.28,71.63,71.23,71.57,43085.0,71.28,71.63,71.23,71.57,43085.0
2015-10-07 13:00:00,71.55,72.07,71.51,71.96,21666.0,71.55,72.07,71.51,71.96,21666.0
2015-10-07 13:30:00,72.06,72.89,72.05,72.86,29860.0,72.06,72.89,72.05,72.86,29860.0
2015-10-07 14:00:00,72.86,73.14,72.48,72.76,21310.0,72.86,73.14,72.48,72.76,21310.0
2015-10-07 14:30:00,72.77,72.93,72.47,72.48,36759.0,72.77,72.93,72.47,72.48,36759.0
2015-10-07 15:00:00,72.48,72.72,72.28,72.35,71347.0,72.48,72.72,72.28,72.35,71347.0
2015-10-07 15:30:00,72.38,72.73,72.38,72.7,104153.0,72.38,72.73,72.38,72.7,104153.0
2015-10-08 09:30:00,72.35,72.58,71.47,72.05,27148.0,72.35,72.58,71.47,72.05,27148.0
2015-10-08 10:00:00,72.05,72.2,71.71,71.81,21224.0,72.05,72.2,71.71,71.81,21224.0
2015-10-08 10:30:00,71.83,72.2,71.49,71.59,27703.0,71.83,72.2,71.49,71.59,27703.0
2015-10-08 11:00:00,71.67,71.71,70.97,71.01,30360.0,71.67,71.71,70.97,71.01,30360.0
2015-10-08 11:30:00,71.09,71.83,71.01,71.79,25114.0,71.09,71.83,71.01,71.79,25114.0
2015-10-08 12:00:00,71.83,72.04,71.55,71.55,19615.0,71.83,72.04,71.55,71.55,19615.0
2015-10-08 12:30:00,71.54,71.9,71.36,71.38,17999.0,71.54,71.9,71.36,71.38,17999.0
2015-10-08 13:00:00,71.34,71.49,71.2,71.34,8904.0,71.34,71.49,71.2,71.34,8904.0
2015-10-08 13:30:00,71.34,71.9,71.33,71.84,27176.0,71.34,71.9,71.33,71.84,27176.0
2015-10-08 14:00:00,71.9,72.25,71.79,72.2,29461.0,71.9,72.25,71.79,72.2,29461.0
2015-10-08 14:30:00,72.25,72.85,72.25,72.83,28515.0,72.25,72.85,72.25,72.83,28515.0
2015-10-08 15:00:00,72.85,73.43,72.85,73.36,46681.0,72.85,73.43,72.85,73.36,46681.0
2015-10-08 15:30:00,73.3,73.44,73.04,73.24,56735.0,73.3,73.44,73.04,73.24,56735.0
2015-10-09 09:30:00,73.62,73.94,72.74,73.66,16283.0,73.62,73.94,72.74,73.66,16283.0
2015-10-09 10:00:00,73.72,74.43,73.38,74.34,18362.0,73.72,74.43,73.38,74.34,18362.0
2015-10-09 10:30:00,74.45,74.6,74.17,74.51,26850.0,74.45,74.6,74.17,74.51,26850.0
2015-10-09 11:00:00,74.5,74.65,74.09,74.21,17254.0,74.5,74.65,74.09,74.21,17254.0
2015-10-09 11:30:00,74.17,74.17,73.76,74.03,16410.0,74.17,74.17,73.76,74.03,16410.0
2015-10-09 12:00:00,74.02,74.13,73.72,73.8,20995.0,74.02,74.13,73.72,73.8,20995.0
2015-10-09 12:30:00,73.74,73.77,73.32,73.56,10717.0,73.74,73.77,73.32,73.56,10717.0
2015-10-09 13:00:00,73.58,73.61,73.31,73.38,12061.0,73.58,73.61,73.31,73.38,12061.0
2015-10-09 13:30:00,73.35,73.75,73.3,73.56,18526.0,73.35,73.75,73.3,73.56,18526.0
2015-10-09 14:00:00,73.6,73.71,73.42,73.59,14128.0,73.6,73.71,73.42,73.59,14128.0
2015-10-09 14:30:00,73.59,73.92,73.52,73.9,22728.0,73.59,73.92,73.52,73.9,22728.0
2015-10-09 15:00:00,73.93,74.17,73.83,74.0,24832.0,73.93,74.17,73.83,74.0,24832.0
2015-10-09 15:30:00,74.03,74.24,73.94,74.05,65233.0,74.03,74.24,73.94,74.05,65233.0
2015-10-12 09:30:00,73.9,74.88,73.73,73.86,13530.0,73.9,74.88,73.73,73.86,13530.0
2015-10-12 10:00:00,73.86,74.2,73.77,74.2,28967.0,73.86,74.2,73.77,74.2,28967.0
2015-10-12 10:30:00,74.21,74.96,74.18,74.79,21818.0,74.21,74.96,74.18,74.79,21818.0
2015-10-12 11:00:00,74.83,75.16,74.54,75.02,18032.0,74.83,75.16,74.54,75.02,18032.0
2015-10-12 11:30:00,75.01,75.33,74.83,74.93,21695.0,75.01,75.33,74.83,74.93,21695.0
2015-10-12 12:00:00,74.91,75.17,74.88,75.06,8620.0,74.91,75.17,74.88,75.06,8620.0
2015-10-12 12:30:00,75.19,75.2,74.85,74.85,5604.0,75.19,75.2,74.85,74.85,5604.0
2015-10-12 13:00:00,74.86,75.18,74.72,75.17,12347.0,74.86,75.18,74.72,75.17,12347.0
2015-10-12 13:30:00,75.17,75.29,75.09,75.14,9101.0,75.17,75.29,75.09,75.14,9101.0
2015-10-12 14:00:00,75.08,75.31,75.0,75.15,9055.0,75.08,75.31,75.0,75.15,9055.0
2015-10-12 14:30:00,75.17,75.3,75.11,75.2,13852.0,75.17,75.3,75.11,75.2,13852.0
2015-10-12 15:00:00,75.19,75.38,75.12,75.31,16697.0,75.19,75.38,75.12,75.31,16697.0
2015-10-12 15:30:00,75.28,75.41,75.1,75.22,31813.0,75.28,75.41,75.1,75.22,31813.0
2015-10-13 09:30:00,74.74,75.14,74.0,74.47,50444.0,74.74,75.14,74.0,74.47,50444.0
2015-10-13 10:00:00,74.47,74.47,73.77,73.99,33251.0,74.47,74.47,73.77,73.99,33251.0
2015-10-13 10:30:00,74.13,74.92,74.09,74.7,22996.0,74.13,74.92,74.09,74.7,22996.0
2015-10-13 11:00:00,74.68,74.77,74.38,74.45,21694.0,74.68,74.77,74.38,74.45,21694.0
2015-10-13 11:30:00,74.4,74.4,73.85,73.88,28546.0,74.4,74.4,73.85,73.88,28546.0
2015-10-13 12:00:00,73.9,74.05,73.74,73.89,15301.0,73.9,74.05,73.74,73.89,15301.0
2015-10-13 12:30:00,73.91,74.11,73.83,73.84,20650.0,73.91,74.11,73.83,73.84,20650.0
2015-10-13 13:00:00,73.84,73.84,73.42,73.5,33069.0,73.84,73.84,73.42,73.5,33069.0
2015-10-13 13:30:00,73.5,73.53,73.15,73.19,41455.0,73.5,73.53,73.15,73.19,41455.0
2015-10-13 14:00:00,73.16,73.24,73.05,73.07,28231.0,73.16,73.24,73.05,73.07,28231.0
2015-10-13 14:30:00,73.05,73.24,73.01,73.14,27533.0,73.05,73.24,73.01,73.14,27533.0
2015-10-13 15:00:00,73.16,73.16,72.96,73.01,37885.0,73.16,73.16,72.96,73.01,37885.0
2015-10-13 15:30:00,72.98,72.98,72.65,72.73,65564.0,72.98,72.98,72.65,72.73,65564.0
2015-10-14 09:30:00,72.99,73.75,72.81,73.64,21908.0,72.99,73.75,72.81,73.64,21908.0
2015-10-14 10:00:00,73.64,73.64,72.07,72.07,18870.0,73.64,73.64,72.07,72.07,18870.0
2015-10-14 10:30:00,72.12,72.4,71.76,72.23,40170.0,72.12,72.4,71.76,72.23,40170.0
2015-10-14 11:00:00,72.29,72.39,71.77,72.09,20506.0,72.29,72.39,71.77,72.09,20506.0
2015-10-14 11:30:00,72.1,72.19,71.61,71.61,16746.0,72.1,72.19,71.61,71.61,16746.0
2015-10-14 12:00:00,71.64,71.85,71.33,71.7,17405.0,71.64,71.85,71.33,71.7,17405.0
2015-10-14 12:30:00,71.76,72.34,71.7,72.25,11592.0,71.76,72.34,71.7,72.25,11592.0
2015-10-14 13:00:00,72.29,72.35,71.73,71.92,15341.0,72.29,72.35,71.73,71.92,15341.0
2015-10-14 13:30:00,71.9,72.0,71.64,71.9,15270.0,71.9,72.0,71.64,71.9,15270.0
2015-10-14 14:00:00,71.83,71.93,71.4,71.4,48382.0,71.83,71.93,71.4,71.4,48382.0
2015-10-14 14:30:00,71.37,71.51,71.06,71.15,29354.0,71.37,71.51,71.06,71.15,29354.0
2015-10-14 15:00:00,71.17,71.55,71.17,71.48,50608.0,71.17,71.55,71.17,71.48,50608.0
2015-10-14 15:30:00,71.53,71.65,71.28,71.57,109442.0,71.53,71.65,71.28,71.57,109442.0
2015-10-15 09:30:00,71.25,72.44,71.18,72.08,24015.0,71.25,72.44,71.18,72.08,24015.0
2015-10-15 10:00:00,72.2,72.5,71.91,72.21,23467.0,72.2,72.5,71.91,72.21,23467.0
2015-10-15 10:30:00,72.27,72.51,72.16,72.32,29630.0,72.27,72.51,72.16,72.32,29630.0
2015-10-15 11:00:00,72.32,72.36,72.18,72.25,15530.0,72.32,72.36,72.18,72.25,15530.0
2015-10-15 11:30:00,72.3,72.3,71.86,71.92,23124.0,72.3,72.3,71.86,71.92,23124.0
2015-10-15 12:00:00,71.89,72.27,71.87,72.14,12300.0,71.89,72.27,71.87,72.14,12300.0
2015-10-15 12:30:00,72.2,72.35,72.11,72.17,10904.0,72.2,72.35,72.11,72.17,10904.0
2015-10-15 13:00:00,72.11,72.66,72.09,72.61,13863.0,72.11,72.66,72.09,72.61,13863.0
2015-10-15 13:30:00,72.63,73.17,72.55,73.11,21172.0,72.63,73.17,72.55,73.11,21172.0
2015-10-15 14:00:00,73.11,73.43,73.01,73.35,26742.0,73.11,73.43,73.01,73.35,26742.0
2015-10-15 14:30:00,73.39,73.55,73.18,73.18,21172.0,73.39,73.55,73.18,73.18,21172.0
2015-10-15 15:00:00,73.2,73.42,73.03,73.28,35149.0,73.2,73.42,73.03,73.28,35149.0
2015-10-15 15:30:00,73.31,73.48,73.2,73.39,54814.0,73.31,73.48,73.2,73.39,54814.0
2015-10-16 09:30:00,73.69,74.41,72.41,73.98,30478.0,73.69,74.41,72.41,73.98,30478.0
2015-10-16 10:00:00,74.09,74.15,73.55,73.93,33576.0,74.09,74.15,73.55,73.93,33576.0
2015-10-16 10:30:00,73.94,74.0,73.24,73.24,49310.0,73.94,74.0,73.24,73.24,49310.0
2015-10-16 11:00:00,73.31,73.55,73.05,73.05,14969.0,73.31,73.55,73.05,73.05,14969.0
2015-10-16 11:30:00,73.03,73.67,72.97,73.63,21603.0,73.03,73.67,72.97,73.63,21603.0
2015-10-16 12:00:00,73.62,73.72,73.13,73.32,11678.0,73.62,73.72,73.13,73.32,11678.0
2015-10-16 12:30:00,73.27,73.53,73.26,73.5,9700.0,73.27,73.53,73.26,73.5,9700.0
2015-10-16 13:00:00,73.53,73.53,72.79,72.8,20107.0,73.53,73.53,72.79,72.8,20107.0
2015-10-16 13:30:00,72.8,73.22,72.75,72.79,23199.0,72.8,73.22,72.75,72.79,23199.0
2015-10-16 14:00:00,72.75,73.51,72.6,73.5,53374.0,72.75,73.51,72.6,73.5,53374.0
2015-10-16 14:30:00,73.46,73.62,73.26,73.5,51530.0,73.46,73.62,73.26,73.5,51530.0
2015-10-16 15:00:00,73.48,73.73,73.35,73.56,21165.0,73.48,73.73,73.35,73.56,21165.0
2015-10-16 15:30:00,73.56,73.98,73.56,73.7,87537.0,73.56,73.98,73.56,73.7,87537.0
2015-10-19 09:30:00,73.75,74.01,73.33,74.01,41259.0,73.75,74.01,73.33,74.01,41259.0
2015-10-19 10:00:00,73.96,74.6,73.89,74.28,32553.0,73.96,74.6,73.89,74.28,32553.0
2015-10-19 10:30:00,74.19,74.33,73.71,74.27,50890.0,74.19,74.33,73.71,74.27,50890.0
2015-10-19 11:00:00,74.32,74.44,74.13,74.37,17780.0,74.32,74.44,74.13,74.37,17780.0
2015-10-19 11:30:00,74.37,74.81,74.35,74.63,18243.0,74.37,74.81,74.35,74.63,18243.0
2015-10-19 12:00:00,74.7,74.7,73.96,73.97,10078.0,74.7,74.7,73.96,73.97,10078.0
2015-10-19 12:30:00,73.94,74.54,73.89,74.54,22918.0,73.94,74.54,73.89,74.54,22918.0
2015-10-19 13:00:00,74.54,74.91,74.12,74.12,24816.0,74.54,74.91,74.12,74.12,24816.0
2015-10-19 13:30:00,73.98,74.14,73.64,74.13,21772.0,73.98,74.14,73.64,74.13,21772.0
2015-10-19 14:00:00,74.11,74.47,73.93,73.96,35472.0,74.11,74.47,73.93,73.96,35472.0
2015-10-19 14:30:00,73.98,74.27,73.95,73.98,22748.0,73.98,74.27,73.95,73.98,22748.0
2015-10-19 15:00:00,74.03,74.38,73.91,74.23,30685.0,74.03,74.38,73.91,74.23,30685.0
2015-10-19 15:30:00,74.2,74.34,73.96,74.19,42462.0,74.2,74.34,73.96,74.19,42462.0
2015-10-20 09:30:00,73.91,74.62,73.63,74.55,13598.0,73.91,74.62,73.63,74.55,13598.0
2015-10-20 10:00:00,74.56,74.86,74.31,74.64,15585.0,74.56,74.86,74.31,74.64,15585.0
2015-10-20 10:30:00,74.76,74.86,74.24,74.3,21596.0,74.76,74.86,74.24,74.3,21596.0
2015-10-20 11:00:00,74.31,74.31,73.76,74.16,25263.0,74.31,74.31,73.76,74.16,25263.0
2015-10-20 11:30:00,74.23,74.23,73.84,74.14,24174.0,74.23,74.23,73.84,74.14,24174.0
2015-10-20 12:00:00,74.05,74.05,73.52,73.78,14362.0,74.05,74.05,73.52,73.78,14362.0
2015-10-20 12:30:00,73.77,73.86,73.49,73.84,11358.0,73.77,73.86,73.49,73.84,11358.0
2015-10-20 13:00:00,73.96,74.14,73.86,73.99,11565.0,73.96,74.14,73.86,73.99,11565.0
2015-10-20 13:30:00,73.94,74.16,73.82,74.07,55137.0,73.94,74.16,73.82,74.07,55137.0
2015-10-20 14:00:00,74.07,74.72,74.05,74.7,39770.0,74.07,74.72,74.05,74.7,39770.0
2015-10-20 14:30:00,74.65,74.7,74.47,74.56,24835.0,74.65,74.7,74.47,74.56,24835.0
2015-10-20 15:00:00,74.61,74.73,74.32,74.33,49776.0,74.61,74.73,74.32,74.33,49776.0
2015-10-20 15:30:00,74.36,74.52,74.14,74.27,58459.0,74.36,74.52,74.14,74.27,58459.0
2015-10-21 09:30:00,74.93,74.98,74.23,74.44,11570.0,74.93,74.98,74.23,74.44,11570.0
2015-10-21 10:00:00,74.49,74.49,73.83,74.14,40390.0,74.49,74.49,73.83,74.14,40390.0
2015-10-21 10:30:00,74.08,74.68,74.05,74.43,23829.0,74.08,74.68,74.05,74.43,23829.0
2015-10-21 11:00:00,74.5,74.5,73.87,74.13,38198.0,74.5,74.5,73.87,74.13,38198.0
2015-10-21 11:30:00,74.17,74.45,74.07,74.41,24605.0,74.17,74.45,74.07,74.41,24605.0
2015-10-21 12:00:00,74.35,74.44,74.15,74.31,11399.0,74.35,74.44,74.15,74.31,11399.0
2015-10-21 12:30:00,74.3,74.37,74.01,74.08,17720.0,74.3,74.37,74.01,74.08,17720.0
2015-10-21 13:00:00,74.06,74.13,73.82,73.98,34739.0,74.06,74.13,73.82,73.98,34739.0
2015-10-21 13:30:00,73.88,74.57,73.66,74.44,21037.0,73.88,74.57,73.66,74.44,21037.0
2015-10-21 14:00:00,74.35,75.09,74.35,75.03,18564.0,74.35,75.09,74.35,75.03,18564.0
2015-10-21 14:30:00,75.02,75.41,74.96,75.21,21621.0,75.02,75.41,74.96,75.21,21621.0
2015-10-21 15:00:00,75.13,75.48,74.8,74.91,28299.0,75.13,75.48,74.8,74.91,28299.0
2015-10-21 15:30:00,74.89,75.0,74.55,74.7,66014.0,74.89,75.0,74.55,74.7,66014.0
2015-10-22 09:30:00,75.03,75.1,74.14,74.38,12352.0,75.03,75.1,74.14,74.38,12352.0
2015-10-22 10:00:00,74.39,74.92,74.29,74.56,13968.0,74.39,74.92,74.29,74.56,13968.0
2015-10-22 10:30:00,74.48,74.69,74.24,74.35,16900.0,74.48,74.69,74.24,74.35,16900.0
2015-10-22 11:00:00,74.49,74.63,73.91,74.18,12816.0,74.49,74.63,73.91,74.18,12816.0
2015-10-22 11:30:00,74.1,74.15,73.77,73.93,22518.0,74.1,74.15,73.77,73.93,22518.0
2015-10-22 12:00:00,73.91,73.93,73.62,73.83,12977.0,73.91,73.93,73.62,73.83,12977.0
2015-10-22 12:30:00,73.88,74.01,73.22,73.55,22562.0,73.88,74.01,73.22,73.55,22562.0
2015-10-22 13:00:00,73.54,73.55,72.72,72.75,27199.0,73.54,73.55,72.72,72.75,27199.0
2015-10-22 13:30:00,72.72,72.82,72.11,72.11,21958.0,72.72,72.82,72.11,72.11,21958.0
2015-10-22 14:00:00,72.09,72.38,71.67,72.2,26779.0,72.09,72.38,71.67,72.2,26779.0
2015-10-22 14:30:00,72.21,72.59,72.14,72.38,22493.0,72.21,72.59,72.14,72.38,22493.0
2015-10-22 15:00:00,72.38,73.01,71.92,73.0,112191.0,72.38,73.01,71.92,73.0,112191.0
2015-10-22 15:30:00,73.0,73.32,72.88,73.25,173267.0,73.0,73.32,72.88,73.25,173267.0
2015-10-23 09:30:00,74.01,74.48,73.6,73.96,41458.0,74.01,74.48,73.6,73.96,41458.0
2015-10-23 10:00:00,73.87,73.95,73.28,73.33,40240.0,73.87,73.95,73.28,73.33,40240.0
2015-10-23 10:30:00,73.33,73.74,73.15,73.47,44972.0,73.33,73.74,73.15,73.47,44972.0
2015-10-23 11:00:00,73.53,74.0,73.46,73.75,45248.0,73.53,74.0,73.46,73.75,45248.0
2015-10-23 11:30:00,73.76,74.24,73.7,74.02,15545.0,73.76,74.24,73.7,74.02,15545.0
2015-10-23 12:00:00,74.01,74.45,73.96,74.4,73146.0,74.01,74.45,73.96,74.4,73146.0
2015-10-23 12:30:00,74.37,74.81,74.22,74.58,22441.0,74.37,74.81,74.22,74.58,22441.0
2015-10-23 13:00:00,74.67,74.67,74.18,74.41,31419.0,74.67,74.67,74.18,74.41,31419.0
2015-10-23 13:30:00,74.41,75.12,74.41,74.98,70401.0,74.41,75.12,74.41,74.98,70401.0
2015-10-23 14:00:00,74.98,75.08,74.78,74.8,14782.0,74.98,75.08,74.78,74.8,14782.0
2015-10-23 14:30:00,74.8,75.05,74.55,75.02,29153.0,74.8,75.05,74.55,75.02,29153.0
2015-10-23 15:00:00,75.02,75.1,74.94,75.0,42827.0,75.02,75.1,74.94,75.0,42827.0
2015-10-23 15:30:00,75.01,75.11,74.91,75.01,116725.0,75.01,75.11,74.91,75.01,116725.0
2015-10-26 09:30:00,74.8,75.58,74.44,75.12,22249.0,74.8,75.58,74.44,75.12,22249.0
2015-10-26 10:00:00,75.15,75.42,74.91,75.35,53192.0,75.15,75.42,74.91,75.35,53192.0
2015-10-26 10:30:00,75.24,75.94,75.05,75.78,35874.0,75.24,75.94,75.05,75.78,35874.0
2015-10-26 11:00:00,75.79,76.13,75.35,75.42,48010.0,75.79,76.13,75.35,75.42,48010.0
2015-10-26 11:30:00,75.4,75.64,75.3,75.33,26576.0,75.4,75.64,75.3,75.33,26576.0
2015-10-26 12:00:00,75.34,75.41,75.1,75.37,21114.0,75.34,75.41,75.1,75.37,21114.0
2015-10-26 12:30:00,75.37,75.74,75.25,75.54,26894.0,75.37,75.74,75.25,75.54,26894.0
2015-10-26 13:00:00,75.52,75.96,75.4,75.94,28610.0,75.52,75.96,75.4,75.94,28610.0
2015-10-26 13:30:00,75.88,76.08,75.71,75.96,22150.0,75.88,76.08,75.71,75.96,22150.0
2015-10-26 14:00:00,75.96,76.08,75.71,75.88,22648.0,75.96,76.08,75.71,75.88,22648.0
2015-10-26 14:30:00,75.88,76.18,75.7,76.16,29591.0,75.88,76.18,75.7,76.16,29591.0
2015-10-26 15:00:00,76.15,76.2,75.88,75.94,46401.0,76.15,76.2,75.88,75.94,46401.0
2015-10-26 15:30:00,75.96,76.06,75.62,75.94,80228.0,75.96,76.06,75.62,75.94,80228.0
2015-10-27 09:30:00,75.78,76.75,74.47,74.5,84639.0,75.78,76.75,74.47,74.5,84639.0
2015-10-27 10:00:00,74.64,75.07,73.85,73.92,90385.0,74.64,75.07,73.85,73.92,90385.0
2015-10-27 10:30:00,73.91,75.04,73.68,74.79,59682.0,73.91,75.04,73.68,74.79,59682.0
2015-10-27 11:00:00,74.79,75.96,74.7,75.88,51536.0,74.79,75.96,74.7,75.88,51536.0
2015-10-27 11:30:00,75.89,75.98,75.16,75.37,48295.0,75.89,75.98,75.16,75.37,48295.0
2015-10-27 12:00:00,75.5,75.87,75.03,75.81,44438.0,75.5,75.87,75.03,75.81,44438.0
2015-10-27 12:30:00,75.78,76.38,75.49,76.26,47757.0,75.78,76.38,75.49,76.26,47757.0
2015-10-27 13:00:00,76.24,76.85,75.75,76.22,148089.0,76.24,76.85,75.75,76.22,148089.0
2015-10-27 13:30:00,76.16,76.42,75.97,76.1,43764.0,76.16,76.42,75.97,76.1,43764.0
2015-10-27 14:00:00,76.09,76.35,75.98,76.17,56194.0,76.09,76.35,75.98,76.17,56194.0
2015-10-27 14:30:00,76.17,76.46,76.15,76.22,115963.0,76.17,76.46,76.15,76.22,115963.0
2015-10-27 15:00:00,76.22,77.08,76.19,76.53,152231.0,76.22,77.08,76.19,76.53,152231.0
2015-10-27 15:30:00,76.53,76.88,76.28,76.75,219898.0,76.53,76.88,76.28,76.75,219898.0
2015-10-28 09:30:00,68.75,69.11,65.79,66.91,606460.0,68.75,69.11,65.79,66.91,606460.0
2015-10-28 10:00:00,66.91,66.98,65.03,65.96,550788.0,66.91,66.98,65.03,65.96,550788.0
2015-10-28 10:30:00,65.96,66.52,65.48,66.37,323709.0,65.96,66.52,65.48,66.37,323709.0
2015-10-28 11:00:00,66.37,66.87,65.71,66.13,229830.0,66.37,66.87,65.71,66.13,229830.0
2015-10-28 11:30:00,66.11,66.46,65.55,66.3,139537.0,66.11,66.46,65.55,66.3,139537.0
2015-10-28 12:00:00,66.27,68.36,66.16,67.47,264938.0,66.27,68.36,66.16,67.47,264938.0
2015-10-28 12:30:00,67.53,69.13,67.52,68.34,251824.0,67.53,69.13,67.52,68.34,251824.0
2015-10-28 13:00:00,68.43,68.75,68.29,68.67,123777.0,68.43,68.75,68.29,68.67,123777.0
2015-10-28 13:30:00,68.67,68.88,67.96,68.18,122675.0,68.67,68.88,67.96,68.18,122675.0
2015-10-28 14:00:00,68.22,68.27,67.8,67.95,154556.0,68.22,68.27,67.8,67.95,154556.0
2015-10-28 14:30:00,67.96,68.0,66.47,67.32,208558.0,67.96,68.0,66.47,67.32,208558.0
2015-10-28 15:00:00,67.32,68.11,66.77,67.75,224467.0,67.32,68.11,66.77,67.75,224467.0
2015-10-28 15:30:00,67.75,68.94,67.49,68.92,395300.0,67.75,68.94,67.49,68.92,395300.0
2015-10-29 09:30:00,67.92,68.25,66.89,68.25,192051.0,67.92,68.25,66.89,68.25,192051.0
2015-10-29 10:00:00,68.25,69.88,68.23,69.87,245175.0,68.25,69.88,68.23,69.87,245175.0
2015-10-29 10:30:00,69.89,71.0,69.59,70.7,312188.0,69.89,71.0,69.59,70.7,312188.0
2015-10-29 11:00:00,70.7,71.9,70.39,71.54,162026.0,70.7,71.9,70.39,71.54,162026.0
2015-10-29 11:30:00,71.49,71.86,71.34,71.48,101134.0,71.49,71.86,71.34,71.48,101134.0
2015-10-29 12:00:00,71.51,71.6,70.95,70.96,104092.0,71.51,71.6,70.95,70.96,104092.0
2015-10-29 12:30:00,70.97,71.05,69.79,70.31,80732.0,70.97,71.05,69.79,70.31,80732.0
2015-10-29 13:00:00,70.31,70.6,70.09,70.12,66740.0,70.31,70.6,70.09,70.12,66740.0
2015-10-29 13:30:00,70.13,70.37,69.9,69.9,128405.0,70.13,70.37,69.9,69.9,128405.0
2015-10-29 14:00:00,69.91,70.02,69.56,69.83,94326.0,69.91,70.02,69.56,69.83,94326.0
2015-10-29 14:30:00,69.84,70.05,69.57,70.0,104329.0,69.84,70.05,69.57,70.0,104329.0
2015-10-29 15:00:00,70.03,70.03,69.71,69.82,102037.0,70.03,70.03,69.71,69.82,102037.0
2015-10-29 15:30:00,69.81,70.29,69.8,69.92,225036.0,69.81,70.29,69.8,69.92,225036.0
2015-10-30 09:30:00,70.27,70.3,69.22,69.27,49013.0,70.27,70.3,69.22,69.27,49013.0
2015-10-30 10:00:00,69.26,69.42,68.66,68.9,61704.0,69.26,69.42,68.66,68.9,61704.0
2015-10-30 10:30:00,68.89,69.49,68.85,69.15,43062.0,68.89,69.49,68.85,69.15,43062.0
2015-10-30 11:00:00,69.19,69.19,67.98,68.23,58466.0,69.19,69.19,67.98,68.23,58466.0
2015-10-30 11:30:00,68.23,68.42,67.91,68.22,68537.0,68.23,68.42,67.91,68.22,68537.0
2015-10-30 12:00:00,68.24,68.32,68.02,68.09,27936.0,68.24,68.32,68.02,68.09,27936.0
2015-10-30 12:30:00,68.12,68.31,67.85,68.25,69626.0,68.12,68.31,67.85,68.25,69626.0
2015-10-30 13:00:00,68.31,68.9,68.29,68.61,65213.0,68.31,68.9,68.29,68.61,65213.0
2015-10-30 13:30:00,68.61,69.22,68.5,69.15,58694.0,68.61,69.22,68.5,69.15,58694.0
2015-10-30 14:00:00,69.12,69.39,69.03,69.15,48790.0,69.12,69.39,69.03,69.15,48790.0
2015-10-30 14:30:00,69.15,69.27,68.59,68.6,56305.0,69.15,69.27,68.59,68.6,56305.0
2015-10-30 15:00:00,68.62,69.0,68.59,68.96,63523.0,68.62,69.0,68.59,68.96,63523.0
2015-10-30 15:30:00,68.99,69.08,68.57,68.64,152003.0,68.99,69.08,68.57,68.64,152003.0
2015-11-02 09:30:00,68.66,69.27,68.62,69.26,24428.0,68.66,69.27,68.62,69.26,24428.0
2015-11-02 10:00:00,69.28,69.39,68.56,69.05,45863.0,69.28,69.39,68.56,69.05,45863.0
2015-11-02 10:30:00,69.03,69.25,68.83,69.13,66199.0,69.03,69.25,68.83,69.13,66199.0
2015-11-02 11:00:00,69.18,69.32,69.02,69.27,20698.0,69.18,69.32,69.02,69.27,20698.0
2015-11-02 11:30:00,69.27,69.36,69.03,69.18,16443.0,69.27,69.36,69.03,69.18,16443.0
2015-11-02 12:00:00,69.1,69.55,69.1,69.37,15215.0,69.1,69.55,69.1,69.37,15215.0
2015-11-02 12:30:00,69.37,69.43,69.18,69.36,17298.0,69.37,69.43,69.18,69.36,17298.0
2015-11-02 13:00:00,69.38,69.39,69.08,69.23,31604.0,69.38,69.39,69.08,69.23,31604.0
2015-11-02 13:30:00,69.25,69.42,69.18,69.28,20338.0,69.25,69.42,69.18,69.28,20338.0
2015-11-02 14:00:00,69.3,69.3,69.02,69.07,22390.0,69.3,69.3,69.02,69.07,22390.0
2015-11-02 14:30:00,69.09,69.52,69.07,69.43,33391.0,69.09,69.52,69.07,69.43,33391.0
2015-11-02 15:00:00,69.48,69.52,69.26,69.48,33931.0,69.48,69.52,69.26,69.48,33931.0
2015-11-02 15:30:00,69.47,69.61,69.13,69.58,116020.0,69.47,69.61,69.13,69.58,116020.0
2015-11-03 09:30:00,69.2,70.0,68.61,68.67,32079.0,69.2,70.0,68.61,68.67,32079.0
2015-11-03 10:00:00,68.71,68.78,68.33,68.37,71954.0,68.71,68.78,68.33,68.37,71954.0
2015-11-03 10:30:00,68.43,69.58,68.29,69.54,38877.0,68.43,69.58,68.29,69.54,38877.0
2015-11-03 11:00:00,69.56,69.91,69.53,69.82,22509.0,69.56,69.91,69.53,69.82,22509.0
2015-11-03 11:30:00,69.87,70.31,69.85,70.28,38454.0,69.87,70.31,69.85,70.28,38454.0
2015-11-03 12:00:00,70.29,70.33,69.82,69.91,26391.0,70.29,70.33,69.82,69.91,26391.0
2015-11-03 12:30:00,69.88,70.22,69.79,70.16,19695.0,69.88,70.22,69.79,70.16,19695.0
2015-11-03 13:00:00,70.2,70.24,70.02,70.07,21853.0,70.2,70.24,70.02,70.07,21853.0
2015-11-03 13:30:00,70.17,70.4,70.03,70.4,25999.0,70.17,70.4,70.03,70.4,25999.0
2015-11-03 14:00:00,70.38,70.43,70.24,70.42,37126.0,70.38,70.43,70.24,70.42,37126.0
2015-11-03 14:30:00,70.41,70.44,70.28,70.33,26258.0,70.41,70.44,70.28,70.33,26258.0
2015-11-03 15:00:00,70.33,70.36,70.19,70.25,27283.0,70.33,70.36,70.19,70.25,27283.0
2015-11-03 15:30:00,70.23,70.24,69.86,70.06,63319.0,70.23,70.24,69.86,70.06,63319.0
2015-11-04 09:30:00,70.26,70.26,68.96,69.51,24148.0,70.26,70.26,68.96,69.51,24148.0
2015-11-04 10:00:00,69.59,70.72,69.47,70.69,23481.0,69.59,70.72,69.47,70.69,23481.0
2015-11-04 10:30:00,70.73,70.89,70.48,70.71,97217.0,70.73,70.89,70.48,70.71,97217.0
2015-11-04 11:00:00,70.71,71.23,70.63,70.94,69719.0,70.71,71.23,70.63,70.94,69719.0
2015-11-04 11:30:00,71.07,71.44,70.85,70.86,38327.0,71.07,71.44,70.85,70.86,38327.0
2015-11-04 12:00:00,70.93,71.08,70.7,70.7,25200.0,70.93,71.08,70.7,70.7,25200.0
2015-11-04 12:30:00,70.7,70.84,70.57,70.61,26238.0,70.7,70.84,70.57,70.61,26238.0
2015-11-04 13:00:00,70.62,70.62,70.0,70.34,29134.0,70.62,70.62,70.0,70.34,29134.0
2015-11-04 13:30:00,70.38,70.8,70.38,70.76,24311.0,70.38,70.8,70.38,70.76,24311.0
2015-11-04 14:00:00,70.73,70.98,70.58,70.68,16746.0,70.73,70.98,70.58,70.68,16746.0
2015-11-04 14:30:00,70.65,70.81,70.45,70.53,21521.0,70.65,70.81,70.45,70.53,21521.0
2015-11-04 15:00:00,70.57,70.71,70.48,70.68,36165.0,70.57,70.71,70.48,70.68,36165.0
2015-11-04 15:30:00,70.68,70.68,70.28,70.38,105625.0,70.68,70.68,70.28,70.38,105625.0
2015-11-05 09:30:00,70.12,70.55,69.68,70.33,29845.0,70.12,70.55,69.68,70.33,29845.0
2015-11-05 10:00:00,70.44,70.52,69.43,69.49,17064.0,70.44,70.52,69.43,69.49,17064.0
2015-11-05 10:30:00,69.44,69.82,69.2,69.71,62623.0,69.44,69.82,69.2,69.71,62623.0
2015-11-05 11:00:00,69.81,70.42,69.75,70.3,22973.0,69.81,70.42,69.75,70.3,22973.0
2015-11-05 11:30:00,70.36,70.56,70.07,70.56,23400.0,70.36,70.56,70.07,70.56,23400.0
2015-11-05 12:00:00,70.52,70.61,70.11,70.29,8402.0,70.52,70.61,70.11,70.29,8402.0
2015-11-05 12:30:00,70.31,70.32,70.17,70.29,8000.0,70.31,70.32,70.17,70.29,8000.0
2015-11-05 13:00:00,70.25,70.39,70.17,70.34,17260.0,70.25,70.39,70.17,70.34,17260.0
2015-11-05 13:30:00,70.37,70.5,70.26,70.5,10320.0,70.37,70.5,70.26,70.5,10320.0
2015-11-05 14:00:00,70.47,70.54,70.19,70.34,15409.0,70.47,70.54,70.19,70.34,15409.0
2015-11-05 14:30:00,70.3,70.59,70.15,70.48,10944.0,70.3,70.59,70.15,70.48,10944.0
2015-11-05 15:00:00,70.45,70.86,70.45,70.8,15174.0,70.45,70.86,70.45,70.8,15174.0
2015-11-05 15:30:00,70.83,70.91,70.59,70.7,50471.0,70.83,70.91,70.59,70.7,50471.0
2015-11-06 09:30:00,70.6,70.99,70.2,70.43,33392.0,70.6,70.99,70.2,70.43,33392.0
2015-11-06 10:00:00,70.41,70.42,69.91,70.24,84502.0,70.41,70.42,69.91,70.24,84502.0
2015-11-06 10:30:00,70.24,70.67,70.1,70.54,23006.0,70.24,70.67,70.1,70.54,23006.0
2015-11-06 11:00:00,70.53,70.64,70.36,70.36,41396.0,70.53,70.64,70.36,70.36,41396.0
2015-11-06 11:30:00,70.37,70.63,70.34,70.56,15182.0,70.37,70.63,70.34,70.56,15182.0
2015-11-06 12:00:00,70.5,70.56,70.18,70.22,32500.0,70.5,70.56,70.18,70.22,32500.0
2015-11-06 12:30:00,70.15,70.54,70.15,70.3,30992.0,70.15,70.54,70.15,70.3,30992.0
2015-11-06 13:00:00,70.36,70.55,70.36,70.52,28200.0,70.36,70.55,70.36,70.52,28200.0
2015-11-06 13:30:00,70.52,70.56,70.34,70.5,36938.0,70.52,70.56,70.34,70.5,36938.0
2015-11-06 14:00:00,70.52,70.66,70.49,70.58,27380.0,70.52,70.66,70.49,70.58,27380.0
2015-11-06 14:30:00,70.56,70.67,70.22,70.34,36652.0,70.56,70.67,70.22,70.34,36652.0
2015-11-06 15:00:00,70.36,70.44,70.18,70.3,99728.0,70.36,70.44,70.18,70.3,99728.0
2015-11-06 15:30:00,70.31,70.59,70.29,70.52,118118.0,70.31,70.59,70.29,70.52,118118.0
2015-11-09 09:30:00,70.01,70.81,70.01,70.7,22599.0,70.01,70.81,70.01,70.7,22599.0
2015-11-09 10:00:00,70.66,70.71,69.9,70.02,30340.0,70.66,70.71,69.9,70.02,30340.0
2015-11-09 10:30:00,69.99,70.74,69.91,70.72,17970.0,69.99,70.74,69.91,70.72,17970.0
2015-11-09 11:00:00,70.69,70.69,70.28,70.34,14624.0,70.69,70.69,70.28,70.34,14624.0
2015-11-09 11:30:00,70.28,70.69,70.16,70.17,31097.0,70.28,70.69,70.16,70.17,31097.0
2015-11-09 12:00:00,70.24,70.24,69.89,70.1,9759.0,70.24,70.24,69.89,70.1,9759.0
2015-11-09 12:30:00,70.17,70.25,69.98,70.05,10550.0,70.17,70.25,69.98,70.05,10550.0
2015-11-09 13:00:00,69.89,69.98,69.25,69.64,40322.0,69.89,69.98,69.25,69.64,40322.0
2015-11-09 13:30:00,69.63,69.99,69.56,69.82,22450.0,69.63,69.99,69.56,69.82,22450.0
2015-11-09 14:00:00,69.79,70.42,69.79,70.39,23080.0,69.79,70.42,69.79,70.39,23080.0
2015-11-09 14:30:00,70.38,70.47,70.29,70.41,17805.0,70.38,70.47,70.29,70.41,17805.0
2015-11-09 15:00:00,70.36,70.61,70.16,70.61,30716.0,70.36,70.61,70.16,70.61,30716.0
2015-11-09 15:30:00,70.6,70.92,70.59,70.69,84768.0,70.6,70.92,70.59,70.69,84768.0
2015-11-10 09:30:00,70.45,71.16,69.42,70.76,52167.0,70.45,71.16,69.42,70.76,52167.0
2015-11-10 10:00:00,70.84,71.01,69.93,70.01,53962.0,70.84,71.01,69.93,70.01,53962.0
2015-11-10 10:30:00,69.94,70.41,69.9,70.39,13881.0,69.94,70.41,69.9,70.39,13881.0
2015-11-10 11:00:00,70.39,70.39,70.06,70.17,16118.0,70.39,70.39,70.06,70.17,16118.0
2015-11-10 11:30:00,70.29,70.4,70.17,70.33,10347.0,70.29,70.4,70.17,70.33,10347.0
2015-11-10 12:00:00,70.38,70.51,70.21,70.47,9881.0,70.38,70.51,70.21,70.47,9881.0
2015-11-10 12:30:00,70.41,70.48,70.33,70.33,10120.0,70.41,70.48,70.33,70.33,10120.0
2015-11-10 13:00:00,70.33,70.51,70.27,70.48,12360.0,70.33,70.51,70.27,70.48,12360.0
2015-11-10 13:30:00,70.48,70.52,70.38,70.42,12802.0,70.48,70.52,70.38,70.42,12802.0
2015-11-10 14:00:00,70.42,70.44,70.08,70.24,25772.0,70.42,70.44,70.08,70.24,25772.0
2015-11-10 14:30:00,70.27,70.77,70.18,70.63,30059.0,70.27,70.77,70.18,70.63,30059.0
2015-11-10 15:00:00,70.59,70.77,70.56,70.69,20494.0,70.59,70.77,70.56,70.69,20494.0
2015-11-10 15:30:00,70.65,70.89,70.63,70.86,56359.0,70.65,70.89,70.63,70.86,56359.0
2015-11-11 09:30:00,71.34,71.34,69.71,69.95,42307.0,71.34,71.34,69.71,69.95,42307.0
2015-11-11 10:00:00,70.03,70.04,69.23,69.28,33933.0,70.03,70.04,69.23,69.28,33933.0
2015-11-11 10:30:00,69.32,69.63,69.0,69.36,46553.0,69.32,69.63,69.0,69.36,46553.0
2015-11-11 11:00:00,69.41,69.55,69.34,69.34,16158.0,69.41,69.55,69.34,69.34,16158.0
2015-11-11 11:30:00,69.38,69.74,69.32,69.58,22824.0,69.38,69.74,69.32,69.58,22824.0
2015-11-11 12:00:00,69.66,69.81,69.36,69.63,19252.0,69.66,69.81,69.36,69.63,19252.0
2015-11-11 12:30:00,69.65,69.82,69.44,69.54,24980.0,69.65,69.82,69.44,69.54,24980.0
2015-11-11 13:00:00,69.52,69.74,69.45,69.53,17259.0,69.52,69.74,69.45,69.53,17259.0
2015-11-11 13:30:00,69.42,69.81,69.42,69.64,19503.0,69.42,69.81,69.42,69.64,19503.0
2015-11-11 14:00:00,69.65,69.89,69.58,69.8,47362.0,69.65,69.89,69.58,69.8,47362.0
2015-11-11 14:30:00,69.8,70.11,69.49,69.56,26978.0,69.8,70.11,69.49,69.56,26978.0
2015-11-11 15:00:00,69.57,69.97,69.55,69.97,33361.0,69.57,69.97,69.55,69.97,33361.0
2015-11-11 15:30:00,69.94,70.15,69.74,69.74,105347.0,69.94,70.15,69.74,69.74,105347.0
2015-11-12 09:30:00,69.64,69.77,68.66,68.72,23116.0,69.64,69.77,68.66,68.72,23116.0
2015-11-12 10:00:00,68.66,68.76,67.96,68.36,85705.0,68.66,68.76,67.96,68.36,85705.0
2015-11-12 10:30:00,68.39,68.88,68.32,68.86,41188.0,68.39,68.88,68.32,68.86,41188.0
2015-11-12 11:00:00,68.9,68.94,68.1,68.5,58815.0,68.9,68.94,68.1,68.5,58815.0
2015-11-12 11:30:00,68.51,68.69,68.43,68.56,39597.0,68.51,68.69,68.43,68.56,39597.0
2015-11-12 12:00:00,68.54,68.65,68.35,68.45,25764.0,68.54,68.65,68.35,68.45,25764.0
2015-11-12 12:30:00,68.45,68.5,68.14,68.14,34233.0,68.45,68.5,68.14,68.14,34233.0
2015-11-12 13:00:00,68.21,68.35,67.97,67.97,34229.0,68.21,68.35,67.97,67.97,34229.0
2015-11-12 13:30:00,68.0,68.28,67.89,67.98,37122.0,68.0,68.28,67.89,67.98,37122.0
2015-11-12 14:00:00,68.04,68.04,67.69,67.78,23564.0,68.04,68.04,67.69,67.78,23564.0
2015-11-12 14:30:00,67.8,68.0,67.51,67.64,39200.0,67.8,68.0,67.51,67.64,39200.0
2015-11-12 15:00:00,67.61,67.66,67.32,67.32,53210.0,67.61,67.66,67.32,67.32,53210.0
2015-11-12 15:30:00,67.31,67.53,67.13,67.14,120545.0,67.31,67.53,67.13,67.14,120545.0
2015-11-13 09:30:00,68.02,68.02,66.19,66.67,73736.0,68.02,68.02,66.19,66.67,73736.0
2015-11-13 10:00:00,66.68,66.94,66.08,66.4,39971.0,66.68,66.94,66.08,66.4,39971.0
2015-11-13 10:30:00,66.38,67.32,66.08,67.32,39312.0,66.38,67.32,66.08,67.32,39312.0
2015-11-13 11:00:00,67.23,67.26,66.69,66.7,39553.0,67.23,67.26,66.69,66.7,39553.0
2015-11-13 11:30:00,66.71,66.99,66.68,66.82,37300.0,66.71,66.99,66.68,66.82,37300.0
2015-11-13 12:00:00,66.82,67.03,66.54,66.91,62180.0,66.82,67.03,66.54,66.91,62180.0
2015-11-13 12:30:00,66.91,67.07,66.76,67.04,52533.0,66.91,67.07,66.76,67.04,52533.0
2015-11-13 13:00:00,67.0,67.2,66.97,67.06,32906.0,67.0,67.2,66.97,67.06,32906.0
2015-11-13 13:30:00,67.15,67.4,67.02,67.04,35037.0,67.15,67.4,67.02,67.04,35037.0
2015-11-13 14:00:00,67.04,67.29,67.04,67.06,30983.0,67.04,67.29,67.04,67.06,30983.0
2015-11-13 14:30:00,67.06,67.14,66.71,66.82,28342.0,67.06,67.14,66.71,66.82,28342.0
2015-11-13 15:00:00,66.82,67.07,66.72,66.83,31600.0,66.82,67.07,66.72,66.83,31600.0
2015-11-13 15:30:00,66.8,67.17,66.76,66.92,77017.0,66.8,67.17,66.76,66.92,77017.0
2015-11-16 09:30:00,66.98,67.66,66.51,67.41,19187.0,66.98,67.66,66.51,67.41,19187.0
2015-11-16 10:00:00,67.59,68.11,67.48,67.71,19571.0,67.59,68.11,67.48,67.71,19571.0
2015-11-16 10:30:00,67.64,67.83,67.5,67.7,23220.0,67.64,67.83,67.5,67.7,23220.0
2015-11-16 11:00:00,67.78,67.84,67.17,67.27,42166.0,67.78,67.84,67.17,67.27,42166.0
2015-11-16 11:30:00,67.33,67.86,67.33,67.78,18521.0,67.33,67.86,67.33,67.78,18521.0
2015-11-16 12:00:00,67.76,67.85,67.4,67.4,20931.0,67.76,67.85,67.4,67.4,20931.0
2015-11-16 12:30:00,67.41,67.9,67.41,67.85,23704.0,67.41,67.9,67.41,67.85,23704.0
2015-11-16 13:00:00,67.87,67.91,67.58,67.86,33781.0,67.87,67.91,67.58,67.86,33781.0
2015-11-16 13:30:00,67.84,67.92,67.49,67.86,46718.0,67.84,67.92,67.49,67.86,46718.0
2015-11-16 14:00:00,67.95,68.1,67.83,67.94,25261.0,67.95,68.1,67.83,67.94,25261.0
2015-11-16 14:30:00,67.9,67.94,67.72,67.81,21711.0,67.9,67.94,67.72,67.81,21711.0
2015-11-16 15:00:00,67.87,68.15,67.86,67.98,25188.0,67.87,68.15,67.86,67.98,25188.0
2015-11-16 15:30:00,68.01,68.05,67.8,67.92,77003.0,68.01,68.05,67.8,67.92,77003.0
2015-11-17 09:30:00,68.17,68.44,67.43,68.24,33651.0,68.17,68.44,67.43,68.24,33651.0
2015-11-17 10:00:00,68.29,68.29,67.68,68.03,27328.0,68.29,68.29,67.68,68.03,27328.0
2015-11-17 10:30:00,67.99,68.08,67.8,67.94,34103.0,67.99,68.08,67.8,67.94,34103.0
2015-11-17 11:00:00,67.85,67.96,67.76,67.83,31435.0,67.85,67.96,67.76,67.83,31435.0
2015-11-17 11:30:00,67.89,67.98,67.75,67.8,23740.0,67.89,67.98,67.75,67.8,23740.0
2015-11-17 12:00:00,67.84,67.91,67.71,67.77,26645.0,67.84,67.91,67.71,67.77,26645.0
2015-11-17 12:30:00,67.77,67.85,67.64,67.82,25158.0,67.77,67.85,67.64,67.82,25158.0
2015-11-17 13:00:00,67.82,67.89,67.56,67.68,18975.0,67.82,67.89,67.56,67.68,18975.0
2015-11-17 13:30:00,67.65,68.16,67.64,68.12,26881.0,67.65,68.16,67.64,68.12,26881.0
2015-11-17 14:00:00,68.12,68.55,68.05,68.21,39717.0,68.12,68.55,68.05,68.21,39717.0
2015-11-17 14:30:00,68.19,68.45,68.0,68.36,32595.0,68.19,68.45,68.0,68.36,32595.0
2015-11-17 15:00:00,68.34,68.5,68.22,68.5,58646.0,68.34,68.5,68.22,68.5,58646.0
2015-11-17 15:30:00,68.48,68.5,68.09,68.2,85458.0,68.48,68.5,68.09,68.2,85458.0
2015-11-18 09:30:00,68.32,68.48,67.7,67.91,25705.0,68.32,68.48,67.7,67.91,25705.0
2015-11-18 10:00:00,67.98,67.98,67.72,67.96,26263.0,67.98,67.98,67.72,67.96,26263.0
2015-11-18 10:30:00,67.92,68.27,67.92,68.19,17228.0,67.92,68.27,67.92,68.19,17228.0
2015-11-18 11:00:00,68.2,68.39,68.12,68.35,17230.0,68.2,68.39,68.12,68.35,17230.0
2015-11-18 11:30:00,68.33,68.55,68.32,68.49,41025.0,68.33,68.55,68.32,68.49,41025.0
2015-11-18 12:00:00,68.48,68.51,68.29,68.41,12196.0,68.48,68.51,68.29,68.41,12196.0
2015-11-18 12:30:00,68.42,68.58,68.22,68.41,19531.0,68.42,68.58,68.22,68.41,19531.0
2015-11-18 13:00:00,68.38,68.5,68.2,68.4,157634.0,68.38,68.5,68.2,68.4,157634.0
2015-11-18 13:30:00,68.42,68.45,68.19,68.36,66964.0,68.42,68.45,68.19,68.36,66964.0
2015-11-18 14:00:00,68.35,68.43,68.19,68.28,62833.0,68.35,68.43,68.19,68.28,62833.0
2015-11-18 14:30:00,68.31,68.56,68.26,68.34,45134.0,68.31,68.56,68.26,68.34,45134.0
2015-11-18 15:00:00,68.36,68.5,68.23,68.45,37051.0,68.36,68.5,68.23,68.45,37051.0
2015-11-18 15:30:00,68.46,68.59,68.29,68.37,189808.0,68.46,68.59,68.29,68.37,189808.0
2015-11-19 09:30:00,68.04,68.63,68.02,68.43,27960.0,68.04,68.63,68.02,68.43,27960.0
2015-11-19 10:00:00,68.42,68.68,68.34,68.63,15480.0,68.42,68.68,68.34,68.63,15480.0
2015-11-19 10:30:00,68.71,69.01,68.55,68.97,14451.0,68.71,69.01,68.55,68.97,14451.0
2015-11-19 11:00:00,69.02,69.18,68.87,69.11,13693.0,69.02,69.18,68.87,69.11,13693.0
2015-11-19 11:30:00,69.17,69.38,69.15,69.23,24059.0,69.17,69.38,69.15,69.23,24059.0
2015-11-19 12:00:00,69.23,69.31,68.77,68.77,30279.0,69.23,69.31,68.77,68.77,30279.0
2015-11-19 12:30:00,68.74,68.8,68.43,68.44,7470.0,68.74,68.8,68.43,68.44,7470.0
2015-11-19 13:00:00,68.42,68.42,68.26,68.3,7920.0,68.42,68.42,68.26,68.3,7920.0
2015-11-19 13:30:00,68.27,68.37,68.1,68.24,30485.0,68.27,68.37,68.1,68.24,30485.0
2015-11-19 14:00:00,68.27,68.7,68.23,68.6,15872.0,68.27,68.7,68.23,68.6,15872.0
2015-11-19 14:30:00,68.6,68.83,68.53,68.58,22668.0,68.6,68.83,68.53,68.58,22668.0
2015-11-19 15:00:00,68.58,68.93,68.58,68.88,24833.0,68.58,68.93,68.58,68.88,24833.0
2015-11-19 15:30:00,68.9,69.11,68.85,69.06,88231.0,68.9,69.11,68.85,69.06,88231.0
2015-11-20 09:30:00,69.5,69.96,68.94,69.48,23291.0,69.5,69.96,68.94,69.48,23291.0
2015-11-20 10:00:00,69.48,70.22,69.42,69.97,10360.0,69.48,70.22,69.42,69.97,10360.0
2015-11-20 10:30:00,70.02,70.1,69.86,70.0,7300.0,70.02,70.1,69.86,70.0,7300.0
2015-11-20 11:00:00,70.01,70.53,70.01,70.36,11205.0,70.01,70.53,70.01,70.36,11205.0
2015-11-20 11:30:00,70.35,70.36,69.9,69.9,10725.0,70.35,70.36,69.9,69.9,10725.0
2015-11-20 12:00:00,69.95,70.09,69.69,70.03,35001.0,69.95,70.09,69.69,70.03,35001.0
2015-11-20 12:30:00,69.98,70.19,69.74,69.74,18812.0,69.98,70.19,69.74,69.74,18812.0
2015-11-20 13:00:00,69.74,69.76,69.4,69.42,10500.0,69.74,69.76,69.4,69.42,10500.0
2015-11-20 13:30:00,69.4,69.55,69.14,69.48,13909.0,69.4,69.55,69.14,69.48,13909.0
2015-11-20 14:00:00,69.47,69.6,69.41,69.54,8734.0,69.47,69.6,69.41,69.54,8734.0
2015-11-20 14:30:00,69.54,69.64,69.39,69.39,10426.0,69.54,69.64,69.39,69.39,10426.0
2015-11-20 15:00:00,69.39,69.44,69.1,69.11,35865.0,69.39,69.44,69.1,69.11,35865.0
2015-11-20 15:30:00,69.14,69.36,69.08,69.23,69427.0,69.14,69.36,69.08,69.23,69427.0
2015-11-23 09:30:00,68.66,69.09,68.01,68.69,45223.0,68.66,69.09,68.01,68.69,45223.0
2015-11-23 10:00:00,68.86,69.43,68.65,69.42,52748.0,68.86,69.43,68.65,69.42,52748.0
2015-11-23 10:30:00,69.36,69.75,69.35,69.66,38056.0,69.36,69.75,69.35,69.66,38056.0
2015-11-23 11:00:00,69.66,69.85,69.5,69.68,19884.0,69.66,69.85,69.5,69.68,19884.0
2015-11-23 11:30:00,69.66,69.94,69.66,69.94,19924.0,69.66,69.94,69.66,69.94,19924.0
2015-11-23 12:00:00,69.9,69.99,69.4,69.47,19695.0,69.9,69.99,69.4,69.47,19695.0
2015-11-23 12:30:00,69.43,69.49,69.05,69.38,39568.0,69.43,69.49,69.05,69.38,39568.0
2015-11-23 13:00:00,69.37,69.5,69.27,69.31,18579.0,69.37,69.5,69.27,69.31,18579.0
2015-11-23 13:30:00,69.28,69.5,69.12,69.12,31237.0,69.28,69.5,69.12,69.12,31237.0
2015-11-23 14:00:00,69.15,69.3,68.95,69.16,28870.0,69.15,69.3,68.95,69.16,28870.0
2015-11-23 14:30:00,69.15,69.28,68.91,69.2,22847.0,69.15,69.28,68.91,69.2,22847.0
2015-11-23 15:00:00,69.22,69.33,69.06,69.07,41793.0,69.22,69.33,69.06,69.07,41793.0
2015-11-23 15:30:00,69.08,69.16,68.87,69.05,75746.0,69.08,69.16,68.87,69.05,75746.0
2015-11-24 09:30:00,68.59,69.0,68.16,68.86,14904.0,68.59,69.0,68.16,68.86,14904.0
2015-11-24 10:00:00,68.94,69.06,68.69,68.75,27020.0,68.94,69.06,68.69,68.75,27020.0
2015-11-24 10:30:00,68.75,69.06,68.68,68.98,21429.0,68.75,69.06,68.68,68.98,21429.0
2015-11-24 11:00:00,68.97,69.06,68.48,68.7,38673.0,68.97,69.06,68.48,68.7,38673.0
2015-11-24 11:30:00,68.74,68.74,68.44,68.44,24524.0,68.74,68.74,68.44,68.44,24524.0
2015-11-24 12:00:00,68.44,68.55,68.39,68.54,27089.0,68.44,68.55,68.39,68.54,27089.0
2015-11-24 12:30:00,68.53,68.55,68.44,68.5,17241.0,68.53,68.55,68.44,68.5,17241.0
2015-11-24 13:00:00,68.52,68.56,68.4,68.49,19501.0,68.52,68.56,68.4,68.49,19501.0
2015-11-24 13:30:00,68.49,68.52,68.24,68.36,22384.0,68.49,68.52,68.24,68.36,22384.0
2015-11-24 14:00:00,68.41,68.71,68.41,68.63,15656.0,68.41,68.71,68.41,68.63,15656.0
2015-11-24 14:30:00,68.66,68.98,68.58,68.98,19355.0,68.66,68.98,68.58,68.98,19355.0
2015-11-24 15:00:00,68.98,69.16,68.9,69.11,22051.0,68.98,69.16,68.9,69.11,22051.0
2015-11-24 15:30:00,69.09,69.12,68.92,69.0,52833.0,69.09,69.12,68.92,69.0,52833.0
2015-11-25 09:30:00,69.15,69.35,68.88,69.03,26761.0,69.15,69.35,68.88,69.03,26761.0
2015-11-25 10:00:00,69.12,69.13,68.87,68.9,17630.0,69.12,69.13,68.87,68.9,17630.0
2015-11-25 10:30:00,68.91,69.13,68.91,69.12,31739.0,68.91,69.13,68.91,69.12,31739.0
2015-11-25 11:00:00,69.16,69.71,69.16,69.58,13953.0,69.16,69.71,69.16,69.58,13953.0
2015-11-25 11:30:00,69.59,69.98,69.59,69.95,10457.0,69.59,69.98,69.59,69.95,10457.0
2015-11-25 12:00:00,69.93,70.14,69.9,70.07,13431.0,69.93,70.14,69.9,70.07,13431.0
2015-11-25 12:30:00,70.05,70.1,69.91,69.91,9702.0,70.05,70.1,69.91,69.91,9702.0
2015-11-25 13:00:00,69.94,69.99,69.68,69.73,9756.0,69.94,69.99,69.68,69.73,9756.0
2015-11-25 13:30:00,69.72,70.12,69.72,70.12,12220.0,69.72,70.12,69.72,70.12,12220.0
2015-11-25 14:00:00,70.11,70.47,70.1,70.45,11161.0,70.11,70.47,70.1,70.45,11161.0
2015-11-25 14:30:00,70.42,70.44,70.2,70.35,15892.0,70.42,70.44,70.2,70.35,15892.0
2015-11-25 15:00:00,70.38,70.39,70.22,70.31,17614.0,70.38,70.39,70.22,70.31,17614.0
2015-11-25 15:30:00,70.29,70.37,70.11,70.25,57972.0,70.29,70.37,70.11,70.25,57972.0
2015-11-27 09:30:00,70.28,70.99,69.98,70.89,14646.0,70.28,70.99,69.98,70.89,14646.0
2015-11-27 10:00:00,70.88,71.07,70.41,71.04,18396.0,70.88,71.07,70.41,71.04,18396.0
2015-11-27 10:30:00,71.04,71.07,70.68,70.83,11600.0,71.04,71.07,70.68,70.83,11600.0
2015-11-27 11:00:00,70.87,71.2,70.86,71.15,12155.0,70.87,71.2,70.86,71.15,12155.0
2015-11-27 11:30:00,71.04,71.13,70.69,70.78,16122.0,71.04,71.13,70.69,70.78,16122.0
2015-11-27 12:00:00,70.84,70.9,70.74,70.85,14078.0,70.84,70.9,70.74,70.85,14078.0
2015-11-27 12:30:00,70.87,70.88,70.53,70.68,31570.0,70.87,70.88,70.53,70.68,31570.0
2015-11-30 09:30:00,70.86,70.86,69.53,69.97,29029.0,70.86,70.86,69.53,69.97,29029.0
2015-11-30 10:00:00,69.99,70.23,69.73,69.73,15083.0,69.99,70.23,69.73,69.73,15083.0
2015-11-30 10:30:00,69.71,70.35,69.69,70.19,17901.0,69.71,70.35,69.69,70.19,17901.0
2015-11-30 11:00:00,70.16,70.49,70.16,70.42,20527.0,70.16,70.49,70.16,70.42,20527.0
2015-11-30 11:30:00,70.43,70.5,70.35,70.35,7303.0,70.43,70.5,70.35,70.35,7303.0
2015-11-30 12:00:00,70.38,70.75,70.38,70.69,24023.0,70.38,70.75,70.38,70.69,24023.0
2015-11-30 12:30:00,70.69,70.97,70.64,70.77,33696.0,70.69,70.97,70.64,70.77,33696.0
2015-11-30 13:00:00,70.72,71.12,70.66,71.07,28487.0,70.72,71.12,70.66,71.07,28487.0
2015-11-30 13:30:00,71.1,71.17,70.75,71.16,24379.0,71.1,71.17,70.75,71.16,24379.0
2015-11-30 14:00:00,71.14,71.35,71.08,71.15,36905.0,71.14,71.35,71.08,71.15,36905.0
2015-11-30 14:30:00,71.13,71.19,70.68,70.74,12294.0,71.13,71.19,70.68,70.74,12294.0
2015-11-30 15:00:00,70.71,70.72,70.63,70.72,26091.0,70.71,70.72,70.63,70.72,26091.0
2015-11-30 15:30:00,70.71,70.91,70.69,70.8,86923.0,70.71,70.91,70.69,70.8,86923.0
2015-12-01 09:30:00,70.25,71.76,69.16,71.71,69948.0,70.25,71.76,69.16,71.71,69948.0
2015-12-01 10:00:00,71.61,71.87,71.0,71.0,64735.0,71.61,71.87,71.0,71.0,64735.0
2015-12-01 10:30:00,70.92,71.72,70.87,71.28,25680.0,70.92,71.72,70.87,71.28,25680.0
2015-12-01 11:00:00,71.35,71.58,71.24,71.55,21768.0,71.35,71.58,71.24,71.55,21768.0
2015-12-01 11:30:00,71.58,71.58,71.04,71.18,13913.0,71.58,71.58,71.04,71.18,13913.0
2015-12-01 12:00:00,71.18,71.38,71.18,71.35,8244.0,71.18,71.38,71.18,71.35,8244.0
2015-12-01 12:30:00,71.3,71.43,71.26,71.28,8702.0,71.3,71.43,71.26,71.28,8702.0
2015-12-01 13:00:00,71.24,71.24,71.02,71.02,10738.0,71.24,71.24,71.02,71.02,10738.0
2015-12-01 13:30:00,71.02,71.2,70.95,71.15,14181.0,71.02,71.2,70.95,71.15,14181.0
2015-12-01 14:00:00,71.14,71.75,71.14,71.73,29267.0,71.14,71.75,71.14,71.73,29267.0
2015-12-01 14:30:00,71.68,71.77,71.36,71.49,22982.0,71.68,71.77,71.36,71.49,22982.0
2015-12-01 15:00:00,71.5,71.86,71.49,71.67,28633.0,71.5,71.86,71.49,71.67,28633.0
2015-12-01 15:30:00,71.7,71.7,71.42,71.56,57676.0,71.7,71.7,71.42,71.56,57676.0
2015-12-02 09:30:00,71.54,71.73,71.05,71.73,11782.0,71.54,71.73,71.05,71.73,11782.0
2015-12-02 10:00:00,71.76,71.88,71.39,71.7,34125.0,71.76,71.88,71.39,71.7,34125.0
2015-12-02 10:30:00,71.6,72.4,71.51,72.32,29728.0,71.6,72.4,71.51,72.32,29728.0
2015-12-02 11:00:00,72.26,72.7,72.04,72.61,45159.0,72.26,72.7,72.04,72.61,45159.0
2015-12-02 11:30:00,72.57,72.8,72.15,72.37,24716.0,72.57,72.8,72.15,72.37,24716.0
2015-12-02 12:00:00,72.39,72.76,72.39,72.56,40688.0,72.39,72.76,72.39,72.56,40688.0
2015-12-02 12:30:00,72.56,72.72,72.55,72.6,18411.0,72.56,72.72,72.55,72.6,18411.0
2015-12-02 13:00:00,72.59,72.72,72.55,72.55,48614.0,72.59,72.72,72.55,72.55,48614.0
2015-12-02 13:30:00,72.58,72.72,72.5,72.5,50008.0,72.58,72.72,72.5,72.5,50008.0
2015-12-02 14:00:00,72.49,72.49,71.91,72.04,16603.0,72.49,72.49,71.91,72.04,16603.0
2015-12-02 14:30:00,72.04,72.17,71.96,72.08,40685.0,72.04,72.17,71.96,72.08,40685.0
2015-12-02 15:00:00,72.09,72.19,71.83,71.86,42411.0,72.09,72.19,71.83,71.86,42411.0
2015-12-02 15:30:00,71.88,71.93,71.47,71.88,118839.0,71.88,71.93,71.47,71.88,118839.0
2015-12-03 09:30:00,71.96,72.57,71.65,72.01,32824.0,71.96,72.57,71.65,72.01,32824.0
2015-12-03 10:00:00,71.9,72.21,71.4,71.49,20594.0,71.9,72.21,71.4,71.49,20594.0
2015-12-03 10:30:00,71.51,72.01,71.44,71.91,8815.0,71.51,72.01,71.44,71.91,8815.0
2015-12-03 11:00:00,71.88,72.15,71.86,72.0,19580.0,71.88,72.15,71.86,72.0,19580.0
2015-12-03 11:30:00,71.98,72.02,71.58,71.77,13990.0,71.98,72.02,71.58,71.77,13990.0
2015-12-03 12:00:00,71.75,71.86,70.91,71.09,19443.0,71.75,71.86,70.91,71.09,19443.0
2015-12-03 12:30:00,71.1,71.39,71.1,71.11,12450.0,71.1,71.39,71.1,71.11,12450.0
2015-12-03 13:00:00,71.06,71.23,70.77,71.18,12737.0,71.06,71.23,70.77,71.18,12737.0
2015-12-03 13:30:00,71.15,71.27,70.73,70.73,10114.0,71.15,71.27,70.73,70.73,10114.0
2015-12-03 14:00:00,70.72,70.73,70.1,70.14,20676.0,70.72,70.73,70.1,70.14,20676.0
2015-12-03 14:30:00,70.12,70.59,70.11,70.59,22862.0,70.12,70.59,70.11,70.59,22862.0
2015-12-03 15:00:00,70.53,70.54,70.0,70.0,52396.0,70.53,70.54,70.0,70.0,52396.0
2015-12-03 15:30:00,70.0,70.08,69.85,70.02,89434.0,70.0,70.08,69.85,70.02,89434.0
2015-12-04 09:30:00,70.0,71.18,70.0,70.07,25470.0,70.0,71.18,70.0,70.07,25470.0
2015-12-04 10:00:00,70.09,70.34,69.72,70.02,24138.0,70.09,70.34,69.72,70.02,24138.0
2015-12-04 10:30:00,70.0,70.36,69.91,70.3,30960.0,70.0,70.36,69.91,70.3,30960.0
2015-12-04 11:00:00,70.31,70.32,69.86,69.88,23931.0,70.31,70.32,69.86,69.88,23931.0
2015-12-04 11:30:00,69.88,70.05,69.7,70.01,30443.0,69.88,70.05,69.7,70.01,30443.0
2015-12-04 12:00:00,69.98,70.07,69.81,69.81,25177.0,69.98,70.07,69.81,69.81,25177.0
2015-12-04 12:30:00,69.76,70.27,69.69,70.17,25414.0,69.76,70.27,69.69,70.17,25414.0
2015-12-04 13:00:00,70.15,70.32,70.0,70.27,23047.0,70.15,70.32,70.0,70.27,23047.0
2015-12-04 13:30:00,70.27,70.34,70.19,70.23,14730.0,70.27,70.34,70.19,70.23,14730.0
2015-12-04 14:00:00,70.23,70.39,70.17,70.32,22100.0,70.23,70.39,70.17,70.32,22100.0
2015-12-04 14:30:00,70.32,70.37,70.21,70.23,23850.0,70.32,70.37,70.21,70.23,23850.0
2015-12-04 15:00:00,70.26,70.42,70.18,70.26,36801.0,70.26,70.42,70.18,70.26,36801.0
2015-12-04 15:30:00,70.31,70.5,70.13,70.39,59571.0,70.31,70.5,70.13,70.39,59571.0
2015-12-07 09:30:00,70.52,70.71,69.9,70.12,22787.0,70.52,70.71,69.9,70.12,22787.0
2015-12-07 10:00:00,70.18,70.38,69.91,70.26,27231.0,70.18,70.38,69.91,70.26,27231.0
2015-12-07 10:30:00,70.3,70.32,70.04,70.04,21919.0,70.3,70.32,70.04,70.04,21919.0
2015-12-07 11:00:00,70.14,70.27,70.07,70.14,16087.0,70.14,70.27,70.07,70.14,16087.0
2015-12-07 11:30:00,70.2,70.51,70.18,70.51,14519.0,70.2,70.51,70.18,70.51,14519.0
2015-12-07 12:00:00,70.51,70.6,70.4,70.6,33314.0,70.51,70.6,70.4,70.6,33314.0
2015-12-07 12:30:00,70.57,70.57,70.22,70.35,12816.0,70.57,70.57,70.22,70.35,12816.0
2015-12-07 13:00:00,70.42,70.52,70.11,70.22,13705.0,70.42,70.52,70.11,70.22,13705.0
2015-12-07 13:30:00,70.23,70.24,69.71,69.92,26524.0,70.23,70.24,69.71,69.92,26524.0
2015-12-07 14:00:00,69.92,70.27,69.87,70.27,15678.0,69.92,70.27,69.87,70.27,15678.0
2015-12-07 14:30:00,70.23,70.31,70.09,70.09,28941.0,70.23,70.31,70.09,70.09,28941.0
2015-12-07 15:00:00,70.09,70.22,70.0,70.15,39190.0,70.09,70.22,70.0,70.15,39190.0
2015-12-07 15:30:00,70.17,70.27,69.97,70.16,53384.0,70.17,70.27,69.97,70.16,53384.0
2015-12-08 09:30:00,69.75,70.95,68.61,69.82,30347.0,69.75,70.95,68.61,69.82,30347.0
2015-12-08 10:00:00,69.64,69.9,69.48,69.75,43029.0,69.64,69.9,69.48,69.75,43029.0
2015-12-08 10:30:00,69.75,69.93,69.36,69.6,40678.0,69.75,69.93,69.36,69.6,40678.0
2015-12-08 11:00:00,69.64,69.83,69.49,69.57,36888.0,69.64,69.83,69.49,69.57,36888.0
2015-12-08 11:30:00,69.58,69.68,69.39,69.53,14822.0,69.58,69.68,69.39,69.53,14822.0
2015-12-08 12:00:00,69.56,69.56,69.26,69.35,17179.0,69.56,69.56,69.26,69.35,17179.0
2015-12-08 12:30:00,69.36,69.78,69.36,69.67,19849.0,69.36,69.78,69.36,69.67,19849.0
2015-12-08 13:00:00,69.72,69.83,69.52,69.8,15394.0,69.72,69.83,69.52,69.8,15394.0
2015-12-08 13:30:00,69.85,69.87,69.49,69.73,24179.0,69.85,69.87,69.49,69.73,24179.0
2015-12-08 14:00:00,69.75,69.98,69.63,69.77,33156.0,69.75,69.98,69.63,69.77,33156.0
2015-12-08 14:30:00,69.73,69.86,69.58,69.58,23894.0,69.73,69.86,69.58,69.58,23894.0
2015-12-08 15:00:00,69.65,69.73,69.54,69.69,25243.0,69.65,69.73,69.54,69.69,25243.0
2015-12-08 15:30:00,69.66,69.77,69.49,69.57,51863.0,69.66,69.77,69.49,69.57,51863.0
2015-12-09 09:30:00,69.34,69.84,69.01,69.2,32786.0,69.34,69.84,69.01,69.2,32786.0
2015-12-09 10:00:00,69.2,69.64,69.19,69.64,28504.0,69.2,69.64,69.19,69.64,28504.0
2015-12-09 10:30:00,69.71,69.89,69.13,69.2,42448.0,69.71,69.89,69.13,69.2,42448.0
2015-12-09 11:00:00,69.21,69.25,68.81,68.84,47280.0,69.21,69.25,68.81,68.84,47280.0
2015-12-09 11:30:00,68.94,69.0,68.59,68.65,39275.0,68.94,69.0,68.59,68.65,39275.0
2015-12-09 12:00:00,68.82,68.98,68.52,68.58,13333.0,68.82,68.98,68.52,68.58,13333.0
2015-12-09 12:30:00,68.46,68.61,68.12,68.45,35091.0,68.46,68.61,68.12,68.45,35091.0
2015-12-09 13:00:00,68.45,68.61,68.3,68.45,16979.0,68.45,68.61,68.3,68.45,16979.0
2015-12-09 13:30:00,68.53,69.21,68.42,69.05,22361.0,68.53,69.21,68.42,69.05,22361.0
2015-12-09 14:00:00,69.05,69.09,68.76,68.97,30151.0,69.05,69.09,68.76,68.97,30151.0
2015-12-09 14:30:00,68.99,69.23,68.99,69.17,35560.0,68.99,69.23,68.99,69.17,35560.0
2015-12-09 15:00:00,69.14,69.22,68.84,68.93,44528.0,69.14,69.22,68.84,68.93,44528.0
2015-12-09 15:30:00,68.95,69.17,68.87,69.01,71948.0,68.95,69.17,68.87,69.01,71948.0
2015-12-10 09:30:00,69.16,69.55,68.0,69.21,20652.0,69.16,69.55,68.0,69.21,20652.0
2015-12-10 10:00:00,69.28,69.56,69.16,69.37,29729.0,69.28,69.56,69.16,69.37,29729.0
2015-12-10 10:30:00,69.37,69.59,69.24,69.24,31914.0,69.37,69.59,69.24,69.24,31914.0
2015-12-10 11:00:00,69.29,69.52,69.24,69.43,28915.0,69.29,69.52,69.24,69.43,28915.0
2015-12-10 11:30:00,69.43,69.52,69.32,69.34,9555.0,69.43,69.52,69.32,69.34,9555.0
2015-12-10 12:00:00,69.36,69.38,69.09,69.17,8650.0,69.36,69.38,69.09,69.17,8650.0
2015-12-10 12:30:00,69.18,69.39,69.05,69.39,11050.0,69.18,69.39,69.05,69.39,11050.0
2015-12-10 13:00:00,69.44,69.44,69.17,69.34,14099.0,69.44,69.44,69.17,69.34,14099.0
2015-12-10 13:30:00,69.36,69.54,69.33,69.47,10115.0,69.36,69.54,69.33,69.47,10115.0
2015-12-10 14:00:00,69.47,69.61,69.43,69.56,21049.0,69.47,69.61,69.43,69.56,21049.0
2015-12-10 14:30:00,69.56,69.59,69.39,69.44,20556.0,69.56,69.59,69.39,69.44,20556.0
2015-12-10 15:00:00,69.41,69.41,68.71,68.9,42751.0,69.41,69.41,68.71,68.9,42751.0
2015-12-10 15:30:00,68.88,69.12,68.84,69.03,46914.0,68.88,69.12,68.84,69.03,46914.0
2015-12-11 09:30:00,68.32,69.23,68.32,69.19,24002.0,68.32,69.23,68.32,69.19,24002.0
2015-12-11 10:00:00,69.16,69.58,69.16,69.23,18850.0,69.16,69.58,69.16,69.23,18850.0
2015-12-11 10:30:00,69.28,69.28,68.92,68.92,24769.0,69.28,69.28,68.92,68.92,24769.0
2015-12-11 11:00:00,68.96,69.13,68.81,69.12,16158.0,68.96,69.13,68.81,69.12,16158.0
2015-12-11 11:30:00,69.06,69.17,69.0,69.05,14300.0,69.06,69.17,69.0,69.05,14300.0
2015-12-11 12:00:00,69.07,69.07,68.39,68.4,28126.0,69.07,69.07,68.39,68.4,28126.0
2015-12-11 12:30:00,68.37,68.46,68.2,68.28,16145.0,68.37,68.46,68.2,68.28,16145.0
2015-12-11 13:00:00,68.34,68.89,68.3,68.75,14164.0,68.34,68.89,68.3,68.75,14164.0
2015-12-11 13:30:00,68.75,69.0,68.75,68.86,11183.0,68.75,69.0,68.75,68.86,11183.0
2015-12-11 14:00:00,68.87,69.23,68.86,69.0,13508.0,68.87,69.23,68.86,69.0,13508.0
2015-12-11 14:30:00,68.98,68.98,68.7,68.75,19608.0,68.98,68.98,68.7,68.75,19608.0
2015-12-11 15:00:00,68.78,68.79,68.18,68.43,27414.0,68.78,68.79,68.18,68.43,27414.0
2015-12-11 15:30:00,68.4,68.57,68.32,68.53,37992.0,68.4,68.57,68.32,68.53,37992.0
2015-12-14 09:30:00,68.29,69.22,68.25,69.21,30382.0,68.29,69.22,68.25,69.21,30382.0
2015-12-14 10:00:00,69.25,69.45,68.75,68.75,27193.0,69.25,69.45,68.75,68.75,27193.0
2015-12-14 10:30:00,68.78,69.02,68.64,68.73,21762.0,68.78,69.02,68.64,68.73,21762.0
2015-12-14 11:00:00,68.72,68.95,68.45,68.53,28993.0,68.72,68.95,68.45,68.53,28993.0
2015-12-14 11:30:00,68.48,68.51,68.05,68.51,12928.0,68.48,68.51,68.05,68.51,12928.0
2015-12-14 12:00:00,68.5,69.03,68.46,68.92,28167.0,68.5,69.03,68.46,68.92,28167.0
2015-12-14 12:30:00,68.99,68.99,68.61,68.91,11171.0,68.99,68.99,68.61,68.91,11171.0
2015-12-14 13:00:00,68.82,68.83,68.52,68.6,11667.0,68.82,68.83,68.52,68.6,11667.0
2015-12-14 13:30:00,68.66,68.97,68.51,68.51,19600.0,68.66,68.97,68.51,68.51,19600.0
2015-12-14 14:00:00,68.51,68.56,68.26,68.52,19058.0,68.51,68.56,68.26,68.52,19058.0
2015-12-14 14:30:00,68.51,68.66,68.27,68.66,16973.0,68.51,68.66,68.27,68.66,16973.0
2015-12-14 15:00:00,68.64,68.75,68.53,68.72,29385.0,68.64,68.75,68.53,68.72,29385.0
2015-12-14 15:30:00,68.67,68.88,68.63,68.82,58760.0,68.67,68.88,68.63,68.82,58760.0
2015-12-15 09:30:00,69.33,69.69,68.81,69.31,29382.0,69.33,69.69,68.81,69.31,29382.0
2015-12-15 10:00:00,69.38,69.5,68.94,69.18,37835.0,69.38,69.5,68.94,69.18,37835.0
2015-12-15 10:30:00,69.18,69.22,68.54,69.03,14520.0,69.18,69.22,68.54,69.03,14520.0
2015-12-15 11:00:00,69.11,69.21,68.77,69.02,15600.0,69.11,69.21,68.77,69.02,15600.0
2015-12-15 11:30:00,69.0,69.02,68.68,68.84,23874.0,69.0,69.02,68.68,68.84,23874.0
2015-12-15 12:00:00,68.84,69.13,68.78,68.89,18814.0,68.84,69.13,68.78,68.89,18814.0
2015-12-15 12:30:00,68.96,69.24,68.95,69.07,15251.0,68.96,69.24,68.95,69.07,15251.0
2015-12-15 13:00:00,69.08,69.15,68.84,69.07,17847.0,69.08,69.15,68.84,69.07,17847.0
2015-12-15 13:30:00,69.06,69.63,69.02,69.47,26911.0,69.06,69.63,69.02,69.47,26911.0
2015-12-15 14:00:00,69.49,69.6,69.35,69.47,38016.0,69.49,69.6,69.35,69.47,38016.0
2015-12-15 14:30:00,69.47,69.74,69.35,69.62,41524.0,69.47,69.74,69.35,69.62,41524.0
2015-12-15 15:00:00,69.61,69.65,69.25,69.25,31987.0,69.61,69.65,69.25,69.25,31987.0
2015-12-15 15:30:00,69.23,69.36,69.1,69.23,73522.0,69.23,69.36,69.1,69.23,73522.0
2015-12-16 09:30:00,69.75,70.27,69.21,70.12,18266.0,69.75,70.27,69.21,70.12,18266.0
2015-12-16 10:00:00,70.15,70.19,69.47,69.47,29545.0,70.15,70.19,69.47,69.47,29545.0
2015-12-16 10:30:00,69.47,69.47,69.04,69.18,17944.0,69.47,69.47,69.04,69.18,17944.0
2015-12-16 11:00:00,69.28,69.48,69.21,69.21,11586.0,69.28,69.48,69.21,69.21,11586.0
2015-12-16 11:30:00,69.25,69.52,69.12,69.45,20016.0,69.25,69.52,69.12,69.45,20016.0
2015-12-16 12:00:00,69.46,69.47,68.85,68.91,23546.0,69.46,69.47,68.85,68.91,23546.0
2015-12-16 12:30:00,68.94,69.03,68.41,68.42,23476.0,68.94,69.03,68.41,68.42,23476.0
2015-12-16 13:00:00,68.49,69.07,68.25,69.07,25272.0,68.49,69.07,68.25,69.07,25272.0
2015-12-16 13:30:00,69.09,69.15,68.58,68.97,33560.0,69.09,69.15,68.58,68.97,33560.0
2015-12-16 14:00:00,68.99,69.35,68.62,68.99,37341.0,68.99,69.35,68.62,68.99,37341.0
2015-12-16 14:30:00,68.91,69.43,68.76,69.32,33154.0,68.91,69.43,68.76,69.32,33154.0
2015-12-16 15:00:00,69.32,69.93,69.2,69.93,42107.0,69.32,69.93,69.2,69.93,42107.0
2015-12-16 15:30:00,69.9,70.17,69.78,69.82,100168.0,69.9,70.17,69.78,69.82,100168.0
2015-12-17 09:30:00,70.04,70.05,69.44,69.8,20004.0,70.04,70.05,69.44,69.8,20004.0
2015-12-17 10:00:00,69.71,69.87,69.55,69.83,23539.0,69.71,69.87,69.55,69.83,23539.0
2015-12-17 10:30:00,69.94,70.02,69.41,69.65,23183.0,69.94,70.02,69.41,69.65,23183.0
2015-12-17 11:00:00,69.6,69.9,69.58,69.77,30952.0,69.6,69.9,69.58,69.77,30952.0
2015-12-17 11:30:00,69.7,70.17,69.7,69.92,12339.0,69.7,70.17,69.7,69.92,12339.0
2015-12-17 12:00:00,69.92,70.03,69.7,69.96,26228.0,69.92,70.03,69.7,69.96,26228.0
2015-12-17 12:30:00,69.97,70.09,69.88,70.04,24259.0,69.97,70.09,69.88,70.04,24259.0
2015-12-17 13:00:00,70.05,70.2,69.89,70.03,9823.0,70.05,70.2,69.89,70.03,9823.0
2015-12-17 13:30:00,70.04,70.17,69.96,70.08,11226.0,70.04,70.17,69.96,70.08,11226.0
2015-12-17 14:00:00,70.06,70.07,69.85,69.99,17444.0,70.06,70.07,69.85,69.99,17444.0
2015-12-17 14:30:00,69.98,70.08,69.95,70.06,13762.0,69.98,70.08,69.95,70.06,13762.0
2015-12-17 15:00:00,70.05,70.12,69.82,70.0,25058.0,70.05,70.12,69.82,70.0,25058.0
2015-12-17 15:30:00,70.01,70.15,69.83,69.83,61316.0,70.01,70.15,69.83,69.83,61316.0
2015-12-18 09:30:00,69.82,70.56,68.84,70.15,140642.0,69.82,70.56,68.84,70.15,140642.0
2015-12-18 10:00:00,70.08,70.16,69.83,69.97,33451.0,70.08,70.16,69.83,69.97,33451.0
2015-12-18 10:30:00,69.97,70.05,69.44,69.83,47844.0,69.97,70.05,69.44,69.83,47844.0
2015-12-18 11:00:00,69.76,70.35,69.76,70.23,17042.0,69.76,70.35,69.76,70.23,17042.0
2015-12-18 11:30:00,70.2,70.32,70.03,70.24,16800.0,70.2,70.32,70.03,70.24,16800.0
2015-12-18 12:00:00,70.2,70.33,69.97,70.17,20740.0,70.2,70.33,69.97,70.17,20740.0
2015-12-18 12:30:00,70.16,70.31,70.07,70.2,17549.0,70.16,70.31,70.07,70.2,17549.0
2015-12-18 13:00:00,70.19,70.41,70.13,70.3,20308.0,70.19,70.41,70.13,70.3,20308.0
2015-12-18 13:30:00,70.27,70.32,70.17,70.24,16404.0,70.27,70.32,70.17,70.24,16404.0
2015-12-18 14:00:00,70.25,70.42,70.1,70.27,19731.0,70.25,70.42,70.1,70.27,19731.0
2015-12-18 14:30:00,70.25,70.28,70.1,70.15,34068.0,70.25,70.28,70.1,70.15,34068.0
2015-12-18 15:00:00,70.16,70.22,69.79,69.93,58750.0,70.16,70.22,69.79,69.93,58750.0
2015-12-18 15:30:00,69.94,70.18,69.82,69.96,186488.0,69.94,70.18,69.82,69.96,186488.0
2015-12-21 09:30:00,70.24,70.63,70.05,70.59,59732.0,70.24,70.63,70.05,70.59,59732.0
2015-12-21 10:00:00,70.59,70.96,70.55,70.55,16818.0,70.59,70.96,70.55,70.55,16818.0
2015-12-21 10:30:00,70.49,70.74,70.3,70.35,25376.0,70.49,70.74,70.3,70.35,25376.0
2015-12-21 11:00:00,70.35,70.59,70.27,70.48,24761.0,70.35,70.59,70.27,70.48,24761.0
2015-12-21 11:30:00,70.48,70.82,70.28,70.7,22456.0,70.48,70.82,70.28,70.7,22456.0
2015-12-21 12:00:00,70.72,70.8,70.29,70.67,16069.0,70.72,70.8,70.29,70.67,16069.0
2015-12-21 12:30:00,70.69,70.97,70.55,70.97,19424.0,70.69,70.97,70.55,70.97,19424.0
2015-12-21 13:00:00,70.97,71.03,70.85,70.99,18497.0,70.97,71.03,70.85,70.99,18497.0
2015-12-21 13:30:00,71.04,71.18,70.87,70.98,24728.0,71.04,71.18,70.87,70.98,24728.0
2015-12-21 14:00:00,70.97,71.07,70.87,71.05,25773.0,70.97,71.07,70.87,71.05,25773.0
2015-12-21 14:30:00,71.01,71.03,70.89,70.97,20808.0,71.01,71.03,70.89,70.97,20808.0
2015-12-21 15:00:00,70.97,71.0,70.83,70.99,33391.0,70.97,71.0,70.83,70.99,33391.0
2015-12-21 15:30:00,70.98,71.37,70.97,71.37,62702.0,70.98,71.37,70.97,71.37,62702.0
2015-12-22 09:30:00,71.52,72.02,71.31,71.83,31205.0,71.52,72.02,71.31,71.83,31205.0
2015-12-22 10:00:00,71.84,71.97,71.47,71.89,27713.0,71.84,71.97,71.47,71.89,27713.0
2015-12-22 10:30:00,71.9,71.98,71.67,71.67,17307.0,71.9,71.98,71.67,71.67,17307.0
2015-12-22 11:00:00,71.67,71.77,71.35,71.42,19167.0,71.67,71.77,71.35,71.42,19167.0
2015-12-22 11:30:00,71.39,71.82,71.3,71.72,18186.0,71.39,71.82,71.3,71.72,18186.0
2015-12-22 12:00:00,71.72,71.73,71.36,71.55,19638.0,71.72,71.73,71.36,71.55,19638.0
2015-12-22 12:30:00,71.51,71.69,71.4,71.53,12179.0,71.51,71.69,71.4,71.53,12179.0
2015-12-22 13:00:00,71.58,71.73,71.55,71.65,17675.0,71.58,71.73,71.55,71.65,17675.0
2015-12-22 13:30:00,71.63,71.81,71.58,71.78,24151.0,71.63,71.81,71.58,71.78,24151.0
2015-12-22 14:00:00,71.78,72.13,71.63,71.98,29826.0,71.78,72.13,71.63,71.98,29826.0
2015-12-22 14:30:00,71.94,72.2,71.91,72.2,29318.0,71.94,72.2,71.91,72.2,29318.0
2015-12-22 15:00:00,72.21,72.34,72.01,72.29,38762.0,72.21,72.34,72.01,72.29,38762.0
2015-12-22 15:30:00,72.29,72.32,72.04,72.23,91971.0,72.29,72.32,72.04,72.23,91971.0
2015-12-23 09:30:00,72.53,72.72,72.16,72.66,24449.0,72.53,72.72,72.16,72.66,24449.0
2015-12-23 10:00:00,72.64,73.3,72.6,73.28,29088.0,72.64,73.3,72.6,73.28,29088.0
2015-12-23 10:30:00,73.29,73.46,73.12,73.15,23062.0,73.29,73.46,73.12,73.15,23062.0
2015-12-23 11:00:00,73.16,73.59,73.06,73.45,15907.0,73.16,73.59,73.06,73.45,15907.0
2015-12-23 11:30:00,73.42,73.45,72.96,73.22,13418.0,73.42,73.45,72.96,73.22,13418.0
2015-12-23 12:00:00,73.13,73.14,72.86,72.86,15530.0,73.13,73.14,72.86,72.86,15530.0
2015-12-23 12:30:00,72.82,72.82,72.57,72.68,10273.0,72.82,72.82,72.57,72.68,10273.0
2015-12-23 13:00:00,72.64,72.69,72.39,72.43,7100.0,72.64,72.69,72.39,72.43,7100.0
2015-12-23 13:30:00,72.41,72.76,72.3,72.75,21749.0,72.41,72.76,72.3,72.75,21749.0
2015-12-23 14:00:00,72.7,72.8,72.26,72.59,22299.0,72.7,72.8,72.26,72.59,22299.0
2015-12-23 14:30:00,72.53,72.71,72.53,72.65,8792.0,72.53,72.71,72.53,72.65,8792.0
2015-12-23 15:00:00,72.67,72.67,72.33,72.48,21426.0,72.67,72.67,72.33,72.48,21426.0
2015-12-23 15:30:00,72.47,72.53,72.22,72.47,59819.0,72.47,72.53,72.22,72.47,59819.0
2015-12-24 09:30:00,72.48,72.98,71.91,72.36,21999.0,72.48,72.98,71.91,72.36,21999.0
2015-12-24 10:00:00,72.39,72.79,72.38,72.73,22843.0,72.39,72.79,72.38,72.73,22843.0
2015-12-24 10:30:00,72.76,72.92,72.53,72.73,15629.0,72.76,72.92,72.53,72.73,15629.0
2015-12-24 11:00:00,72.74,73.0,72.67,72.77,19667.0,72.74,73.0,72.67,72.77,19667.0
2015-12-24 11:30:00,72.77,72.88,72.67,72.81,19171.0,72.77,72.88,72.67,72.81,19171.0
2015-12-24 12:00:00,72.79,72.98,72.72,72.98,20166.0,72.79,72.98,72.72,72.98,20166.0
2015-12-24 12:30:00,72.98,73.24,72.84,73.01,43414.0,72.98,73.24,72.84,73.01,43414.0
2015-12-28 09:30:00,72.79,74.04,72.48,73.91,36795.0,72.79,74.04,72.48,73.91,36795.0
2015-12-28 10:00:00,73.92,73.94,73.33,73.52,20755.0,73.92,73.94,73.33,73.52,20755.0
2015-12-28 10:30:00,73.52,73.57,73.15,73.15,20450.0,73.52,73.57,73.15,73.15,20450.0
2015-12-28 11:00:00,73.12,73.73,73.11,73.66,23465.0,73.12,73.73,73.11,73.66,23465.0
2015-12-28 11:30:00,73.64,74.1,73.51,73.73,18969.0,73.64,74.1,73.51,73.73,18969.0
2015-12-28 12:00:00,73.7,73.93,73.7,73.91,19342.0,73.7,73.93,73.7,73.91,19342.0
2015-12-28 12:30:00,73.92,74.07,73.78,73.81,13925.0,73.92,74.07,73.78,73.81,13925.0
2015-12-28 13:00:00,73.81,73.9,73.62,73.86,13275.0,73.81,73.9,73.62,73.86,13275.0
2015-12-28 13:30:00,73.87,74.1,73.8,73.81,15490.0,73.87,74.1,73.8,73.81,15490.0
2015-12-28 14:00:00,73.81,74.0,73.75,73.98,18908.0,73.81,74.0,73.75,73.98,18908.0
2015-12-28 14:30:00,73.98,74.36,73.86,74.12,25147.0,73.98,74.36,73.86,74.12,25147.0
2015-12-28 15:00:00,74.12,74.25,74.01,74.17,28175.0,74.12,74.25,74.01,74.17,28175.0
2015-12-28 15:30:00,74.16,74.23,74.0,74.16,78944.0,74.16,74.23,74.0,74.16,78944.0
2015-12-29 09:30:00,74.32,74.97,74.32,74.58,18815.0,74.32,74.97,74.32,74.58,18815.0
2015-12-29 10:00:00,74.6,74.91,74.37,74.7,17214.0,74.6,74.91,74.37,74.7,17214.0
2015-12-29 10:30:00,74.69,74.69,74.26,74.26,10224.0,74.69,74.69,74.26,74.26,10224.0
2015-12-29 11:00:00,74.26,74.44,74.1,74.11,6679.0,74.26,74.44,74.1,74.11,6679.0
2015-12-29 11:30:00,74.07,74.23,73.83,73.83,9973.0,74.07,74.23,73.83,73.83,9973.0
2015-12-29 12:00:00,73.88,74.26,73.75,74.15,19930.0,73.88,74.26,73.75,74.15,19930.0
2015-12-29 12:30:00,74.1,74.23,74.1,74.23,5344.0,74.1,74.23,74.1,74.23,5344.0
2015-12-29 13:00:00,74.26,74.34,74.12,74.27,20343.0,74.26,74.34,74.12,74.27,20343.0
2015-12-29 13:30:00,74.27,74.32,74.07,74.23,12513.0,74.27,74.32,74.07,74.23,12513.0
2015-12-29 14:00:00,74.16,74.25,73.94,74.25,19120.0,74.16,74.25,73.94,74.25,19120.0
2015-12-29 14:30:00,74.24,74.38,74.2,74.38,11065.0,74.24,74.38,74.2,74.38,11065.0
2015-12-29 15:00:00,74.33,74.38,74.22,74.25,13422.0,74.33,74.38,74.22,74.25,13422.0
2015-12-29 15:30:00,74.31,74.33,74.07,74.3,56064.0,74.31,74.33,74.07,74.3,56064.0
2015-12-30 09:30:00,74.33,74.99,74.0,74.25,32704.0,74.33,74.99,74.0,74.25,32704.0
2015-12-30 10:00:00,74.29,74.52,74.1,74.38,15700.0,74.29,74.52,74.1,74.38,15700.0
2015-12-30 10:30:00,74.39,74.77,74.34,74.57,26710.0,74.39,74.77,74.34,74.57,26710.0
2015-12-30 11:00:00,74.45,74.67,74.3,74.37,14900.0,74.45,74.67,74.3,74.37,14900.0
2015-12-30 11:30:00,74.34,74.72,74.21,74.55,14100.0,74.34,74.72,74.21,74.55,14100.0
2015-12-30 12:00:00,74.55,74.66,74.28,74.37,11171.0,74.55,74.66,74.28,74.37,11171.0
2015-12-30 12:30:00,74.38,74.56,74.33,74.33,9238.0,74.38,74.56,74.33,74.33,9238.0
2015-12-30 13:00:00,74.4,74.42,73.96,73.99,24357.0,74.4,74.42,73.96,73.99,24357.0
2015-12-30 13:30:00,74.0,74.32,73.94,74.22,12000.0,74.0,74.32,73.94,74.22,12000.0
2015-12-30 14:00:00,74.28,74.43,74.2,74.4,12320.0,74.28,74.43,74.2,74.4,12320.0
2015-12-30 14:30:00,74.35,74.41,74.22,74.27,14249.0,74.35,74.41,74.22,74.27,14249.0
2015-12-30 15:00:00,74.26,74.27,74.17,74.23,27426.0,74.26,74.27,74.17,74.23,27426.0
2015-12-30 15:30:00,74.24,74.24,73.91,73.97,46546.0,74.24,74.24,73.91,73.97,46546.0
2015-12-31 09:30:00,73.53,74.17,73.53,73.97,18367.0,73.53,74.17,73.53,73.97,18367.0
2015-12-31 10:00:00,74.01,74.08,73.58,73.6,12502.0,74.01,74.08,73.58,73.6,12502.0
2015-12-31 10:30:00,73.56,73.58,73.03,73.53,27520.0,73.56,73.58,73.03,73.53,27520.0
2015-12-31 11:00:00,73.6,73.65,73.35,73.58,17340.0,73.6,73.65,73.35,73.58,17340.0
2015-12-31 11:30:00,73.52,73.81,73.44,73.78,17786.0,73.52,73.81,73.44,73.78,17786.0
2015-12-31 12:00:00,73.78,73.8,73.6,73.66,13889.0,73.78,73.8,73.6,73.66,13889.0
2015-12-31 12:30:00,73.67,73.88,73.65,73.81,14280.0,73.67,73.88,73.65,73.81,14280.0
2015-12-31 13:00:00,73.82,73.89,73.71,73.76,12759.0,73.82,73.89,73.71,73.76,12759.0
2015-12-31 13:30:00,73.64,73.82,73.58,73.66,9833.0,73.64,73.82,73.58,73.66,9833.0
2015-12-31 14:00:00,73.68,73.73,73.49,73.59,11061.0,73.68,73.73,73.49,73.59,11061.0
2015-12-31 14:30:00,73.5,73.71,73.47,73.6,8525.0,73.5,73.71,73.47,73.6,8525.0
2015-12-31 15:00:00,73.58,73.59,73.28,73.32,20729.0,73.58,73.59,73.28,73.32,20729.0
2015-12-31 15:30:00,73.32,73.47,72.9,72.92,72175.0,73.32,73.47,72.9,72.92,72175.0
2016-01-04 09:30:00,72.35,72.66,71.18,71.57,39282.0,72.35,72.66,71.18,71.57,39282.0
2016-01-04 10:00:00,71.46,71.73,70.96,71.51,30215.0,71.46,71.73,70.96,71.51,30215.0
2016-01-04 10:30:00,71.54,71.78,71.32,71.73,35499.0,71.54,71.78,71.32,71.73,35499.0
2016-01-04 11:00:00,71.75,71.98,71.45,71.67,35190.0,71.75,71.98,71.45,71.67,35190.0
2016-01-04 11:30:00,71.67,72.09,71.61,71.94,27775.0,71.67,72.09,71.61,71.94,27775.0
2016-01-04 12:00:00,71.91,71.99,71.6,71.68,37539.0,71.91,71.99,71.6,71.68,37539.0
2016-01-04 12:30:00,71.67,72.14,71.66,71.76,23808.0,71.67,72.14,71.66,71.76,23808.0
2016-01-04 13:00:00,71.71,72.07,71.71,71.92,71072.0,71.71,72.07,71.71,71.92,71072.0
2016-01-04 13:30:00,71.91,72.02,71.62,71.62,42390.0,71.91,72.02,71.62,71.62,42390.0
2016-01-04 14:00:00,71.69,71.69,71.32,71.4,25727.0,71.69,71.69,71.32,71.4,25727.0
2016-01-04 14:30:00,71.37,71.52,70.94,71.1,29125.0,71.37,71.52,70.94,71.1,29125.0
2016-01-04 15:00:00,71.06,71.06,70.66,70.69,29324.0,71.06,71.06,70.66,70.69,29324.0
2016-01-04 15:30:00,70.66,71.14,70.6,71.09,92723.0,70.66,71.14,70.6,71.09,92723.0
2016-01-05 09:30:00,71.23,71.99,70.95,71.91,35777.0,71.23,71.99,70.95,71.91,35777.0
2016-01-05 10:00:00,71.98,72.49,71.91,72.03,44910.0,71.98,72.49,71.91,72.03,44910.0
2016-01-05 10:30:00,72.03,72.45,71.81,72.08,33523.0,72.03,72.45,71.81,72.08,33523.0
2016-01-05 11:00:00,72.07,72.66,72.05,72.61,35942.0,72.07,72.66,72.05,72.61,35942.0
2016-01-05 11:30:00,72.61,72.82,72.49,72.7,30670.0,72.61,72.82,72.49,72.7,30670.0
2016-01-05 12:00:00,72.65,72.68,71.81,71.82,17762.0,72.65,72.68,71.81,71.82,17762.0
2016-01-05 12:30:00,71.82,71.99,71.61,71.82,21387.0,71.82,71.99,71.61,71.82,21387.0
2016-01-05 13:00:00,71.85,71.9,71.34,71.44,18370.0,71.85,71.9,71.34,71.44,18370.0
2016-01-05 13:30:00,71.42,71.89,71.37,71.67,21265.0,71.42,71.89,71.37,71.67,21265.0
2016-01-05 14:00:00,71.74,71.99,71.71,71.84,30240.0,71.74,71.99,71.71,71.84,30240.0
2016-01-05 14:30:00,71.88,71.97,71.79,71.84,23908.0,71.88,71.97,71.79,71.84,23908.0
2016-01-05 15:00:00,71.88,71.88,71.63,71.74,42111.0,71.88,71.88,71.63,71.74,42111.0
2016-01-05 15:30:00,71.8,71.88,71.7,71.82,86928.0,71.8,71.88,71.7,71.82,86928.0
2016-01-06 09:30:00,71.5,72.74,70.74,71.21,40948.0,71.5,72.74,70.74,71.21,40948.0
2016-01-06 10:00:00,71.25,71.25,70.58,70.99,51971.0,71.25,71.25,70.58,70.99,51971.0
2016-01-06 10:30:00,70.99,71.27,70.81,71.08,51448.0,70.99,71.27,70.81,71.08,51448.0
2016-01-06 11:00:00,71.09,71.56,70.98,71.13,56133.0,71.09,71.56,70.98,71.13,56133.0
2016-01-06 11:30:00,71.14,71.36,70.96,70.97,33408.0,71.14,71.36,70.96,70.97,33408.0
2016-01-06 12:00:00,70.96,71.12,70.84,71.07,33882.0,70.96,71.12,70.84,71.07,33882.0
2016-01-06 12:30:00,71.09,71.54,71.03,71.5,102111.0,71.09,71.54,71.03,71.5,102111.0
2016-01-06 13:00:00,71.5,71.89,71.15,71.83,69344.0,71.5,71.89,71.15,71.83,69344.0
2016-01-06 13:30:00,71.78,71.95,71.08,71.1,51580.0,71.78,71.95,71.08,71.1,51580.0
2016-01-06 14:00:00,71.0,71.71,71.0,71.17,49980.0,71.0,71.71,71.0,71.17,49980.0
2016-01-06 14:30:00,71.11,71.41,70.98,71.3,59814.0,71.11,71.41,70.98,71.3,59814.0
2016-01-06 15:00:00,71.3,71.5,71.15,71.39,75011.0,71.3,71.5,71.15,71.39,75011.0
2016-01-06 15:30:00,71.42,71.47,71.09,71.32,214837.0,71.42,71.47,71.09,71.32,214837.0
2016-01-07 09:30:00,70.49,70.53,69.85,70.32,31630.0,70.49,70.53,69.85,70.32,31630.0
2016-01-07 10:00:00,70.33,70.74,69.91,70.35,23412.0,70.33,70.74,69.91,70.35,23412.0
2016-01-07 10:30:00,70.36,70.67,70.26,70.63,23532.0,70.36,70.67,70.26,70.63,23532.0
2016-01-07 11:00:00,70.58,70.65,70.25,70.38,27407.0,70.58,70.65,70.25,70.38,27407.0
2016-01-07 11:30:00,70.36,70.53,70.12,70.33,31278.0,70.36,70.53,70.12,70.33,31278.0
2016-01-07 12:00:00,70.31,70.48,70.07,70.35,28738.0,70.31,70.48,70.07,70.35,28738.0
2016-01-07 12:30:00,70.31,70.4,69.9,70.02,109903.0,70.31,70.4,69.9,70.02,109903.0
2016-01-07 13:00:00,70.11,70.18,69.74,70.04,59728.0,70.11,70.18,69.74,70.04,59728.0
2016-01-07 13:30:00,69.97,70.06,69.6,69.94,29771.0,69.97,70.06,69.6,69.94,29771.0
2016-01-07 14:00:00,69.97,69.99,69.75,69.81,27851.0,69.97,69.99,69.75,69.81,27851.0
2016-01-07 14:30:00,69.81,70.12,69.76,69.92,24868.0,69.81,70.12,69.76,69.92,24868.0
2016-01-07 15:00:00,69.92,70.03,69.76,69.79,38811.0,69.92,70.03,69.76,69.79,38811.0
2016-01-07 15:30:00,69.82,70.13,69.79,69.8,73992.0,69.82,70.13,69.79,69.8,73992.0
2016-01-08 09:30:00,70.35,70.95,69.86,70.17,35931.0,70.35,70.95,69.86,70.17,35931.0
2016-01-08 10:00:00,70.17,70.28,69.89,70.28,70849.0,70.17,70.28,69.89,70.28,70849.0
2016-01-08 10:30:00,70.3,70.38,69.93,70.04,40780.0,70.3,70.38,69.93,70.04,40780.0
2016-01-08 11:00:00,70.06,70.28,69.68,69.81,59501.0,70.06,70.28,69.68,69.81,59501.0
2016-01-08 11:30:00,69.81,70.01,69.65,69.83,26877.0,69.81,70.01,69.65,69.83,26877.0
2016-01-08 12:00:00,69.88,70.02,69.64,69.78,21469.0,69.88,70.02,69.64,69.78,21469.0
2016-01-08 12:30:00,69.71,70.0,69.65,69.92,75201.0,69.71,70.0,69.65,69.92,75201.0
2016-01-08 13:00:00,69.92,69.97,69.66,69.77,16000.0,69.92,69.97,69.66,69.77,16000.0
2016-01-08 13:30:00,69.78,69.9,69.69,69.8,20045.0,69.78,69.9,69.69,69.8,20045.0
2016-01-08 14:00:00,69.83,69.85,69.61,69.64,21730.0,69.83,69.85,69.61,69.64,21730.0
2016-01-08 14:30:00,69.63,69.75,69.56,69.56,27486.0,69.63,69.75,69.56,69.56,27486.0
2016-01-08 15:00:00,69.56,69.68,69.43,69.43,29261.0,69.56,69.68,69.43,69.43,29261.0
2016-01-08 15:30:00,69.46,69.47,69.05,69.09,63146.0,69.46,69.47,69.05,69.09,63146.0
2016-01-11 09:30:00,69.3,69.58,68.45,68.45,18880.0,69.3,69.58,68.45,68.45,18880.0
2016-01-11 10:00:00,68.45,68.95,68.44,68.84,38188.0,68.45,68.95,68.44,68.84,38188.0
2016-01-11 10:30:00,68.91,69.23,68.62,68.77,33114.0,68.91,69.23,68.62,68.77,33114.0
2016-01-11 11:00:00,68.78,68.95,68.6,68.68,24912.0,68.78,68.95,68.6,68.68,24912.0
2016-01-11 11:30:00,68.6,68.89,68.42,68.64,21988.0,68.6,68.89,68.42,68.64,21988.0
2016-01-11 12:00:00,68.67,68.79,68.4,68.66,32971.0,68.67,68.79,68.4,68.66,32971.0
2016-01-11 12:30:00,68.72,68.76,68.33,68.42,16839.0,68.72,68.76,68.33,68.42,16839.0
2016-01-11 13:00:00,68.43,68.56,68.21,68.22,29304.0,68.43,68.56,68.21,68.22,29304.0
2016-01-11 13:30:00,68.22,68.29,67.98,68.22,43440.0,68.22,68.29,67.98,68.22,43440.0
2016-01-11 14:00:00,68.23,68.38,67.97,68.22,23312.0,68.23,68.38,67.97,68.22,23312.0
2016-01-11 14:30:00,68.22,68.31,67.93,68.27,28249.0,68.22,68.31,67.93,68.27,28249.0
2016-01-11 15:00:00,68.27,68.57,68.02,68.53,26908.0,68.27,68.57,68.02,68.53,26908.0
2016-01-11 15:30:00,68.54,68.88,68.43,68.47,65304.0,68.54,68.88,68.43,68.47,65304.0
2016-01-12 09:30:00,68.95,69.78,68.65,69.41,36855.0,68.95,69.78,68.65,69.41,36855.0
2016-01-12 10:00:00,69.3,69.34,68.79,68.88,20515.0,69.3,69.34,68.79,68.88,20515.0
2016-01-12 10:30:00,68.92,69.29,68.92,69.14,23067.0,68.92,69.29,68.92,69.14,23067.0
2016-01-12 11:00:00,69.18,69.25,68.82,68.87,16918.0,69.18,69.25,68.82,68.87,16918.0
2016-01-12 11:30:00,68.84,69.21,68.67,68.95,14823.0,68.84,69.21,68.67,68.95,14823.0
2016-01-12 12:00:00,69.01,69.17,68.67,68.81,13031.0,69.01,69.17,68.67,68.81,13031.0
2016-01-12 12:30:00,68.81,69.06,68.75,69.06,22325.0,68.81,69.06,68.75,69.06,22325.0
2016-01-12 13:00:00,69.04,69.15,68.9,68.95,17164.0,69.04,69.15,68.9,68.95,17164.0
2016-01-12 13:30:00,68.95,69.17,68.88,69.02,16280.0,68.95,69.17,68.88,69.02,16280.0
2016-01-12 14:00:00,68.94,69.02,68.65,69.01,59361.0,68.94,69.02,68.65,69.01,59361.0
2016-01-12 14:30:00,68.99,69.48,68.95,69.45,16038.0,68.99,69.48,68.95,69.45,16038.0
2016-01-12 15:00:00,69.44,69.46,69.0,69.33,38963.0,69.44,69.46,69.0,69.33,38963.0
2016-01-12 15:30:00,69.31,69.49,69.2,69.26,52238.0,69.31,69.49,69.2,69.26,52238.0
2016-01-13 09:30:00,69.5,69.73,69.13,69.43,108221.0,69.5,69.73,69.13,69.43,108221.0
2016-01-13 10:00:00,69.35,69.51,69.11,69.15,26438.0,69.35,69.51,69.11,69.15,26438.0
2016-01-13 10:30:00,69.12,69.3,69.0,69.19,37746.0,69.12,69.3,69.0,69.19,37746.0
2016-01-13 11:00:00,69.14,69.55,68.99,69.55,41398.0,69.14,69.55,68.99,69.55,41398.0
2016-01-13 11:30:00,69.55,69.61,69.3,69.3,73408.0,69.55,69.61,69.3,69.3,73408.0
2016-01-13 12:00:00,69.34,69.45,69.0,69.27,121439.0,69.34,69.45,69.0,69.27,121439.0
2016-01-13 12:30:00,69.21,69.27,68.98,69.07,20607.0,69.21,69.27,68.98,69.07,20607.0
2016-01-13 13:00:00,69.07,69.17,68.74,68.76,84831.0,69.07,69.17,68.74,68.76,84831.0
2016-01-13 13:30:00,68.84,68.87,67.9,67.9,23489.0,68.84,68.87,67.9,67.9,23489.0
2016-01-13 14:00:00,67.91,68.07,67.8,67.85,76399.0,67.91,68.07,67.8,67.85,76399.0
2016-01-13 14:30:00,67.85,67.85,67.33,67.51,57346.0,67.85,67.85,67.33,67.51,57346.0
2016-01-13 15:00:00,67.52,67.95,67.41,67.87,44068.0,67.52,67.95,67.41,67.87,44068.0
2016-01-13 15:30:00,67.87,67.87,67.33,67.39,102352.0,67.87,67.87,67.33,67.39,102352.0
2016-01-14 09:30:00,67.48,68.19,67.0,67.05,77594.0,67.48,68.19,67.0,67.05,77594.0
2016-01-14 10:00:00,67.06,67.27,66.7,67.18,103234.0,67.06,67.27,66.7,67.18,103234.0
2016-01-14 10:30:00,67.19,67.81,67.18,67.57,73368.0,67.19,67.81,67.18,67.57,73368.0
2016-01-14 11:00:00,67.57,67.61,67.29,67.53,59251.0,67.57,67.61,67.29,67.53,59251.0
2016-01-14 11:30:00,67.53,67.68,67.34,67.37,24853.0,67.53,67.68,67.34,67.37,24853.0
2016-01-14 12:00:00,67.48,67.77,67.37,67.41,24410.0,67.48,67.77,67.37,67.41,24410.0
2016-01-14 12:30:00,67.44,67.68,67.3,67.48,58280.0,67.44,67.68,67.3,67.48,58280.0
2016-01-14 13:00:00,67.51,68.05,67.5,68.02,15313.0,67.51,68.05,67.5,68.02,15313.0
2016-01-14 13:30:00,68.05,68.18,67.73,68.18,51823.0,68.05,68.18,67.73,68.18,51823.0
2016-01-14 14:00:00,68.18,68.18,67.54,68.11,33932.0,68.18,68.18,67.54,68.11,33932.0
2016-01-14 14:30:00,68.11,68.24,68.05,68.16,26160.0,68.11,68.24,68.05,68.16,26160.0
2016-01-14 15:00:00,68.19,68.36,68.1,68.12,25726.0,68.19,68.36,68.1,68.12,25726.0
2016-01-14 15:30:00,68.12,68.2,67.87,68.08,124365.0,68.12,68.2,67.87,68.08,124365.0
2016-01-15 09:30:00,66.87,68.0,66.6,66.87,27834.0,66.87,68.0,66.6,66.87,27834.0
2016-01-15 10:00:00,66.77,67.44,66.6,67.23,67128.0,66.77,67.44,66.6,67.23,67128.0
2016-01-15 10:30:00,67.16,67.3,66.75,66.75,21491.0,67.16,67.3,66.75,66.75,21491.0
2016-01-15 11:00:00,66.78,66.87,66.59,66.75,43892.0,66.78,66.87,66.59,66.75,43892.0
2016-01-15 11:30:00,66.74,66.88,66.33,66.34,43521.0,66.74,66.88,66.33,66.34,43521.0
2016-01-15 12:00:00,66.31,66.55,66.18,66.3,75421.0,66.31,66.55,66.18,66.3,75421.0
2016-01-15 12:30:00,66.26,66.71,66.22,66.47,37668.0,66.26,66.71,66.22,66.47,37668.0
2016-01-15 13:00:00,66.47,66.67,66.26,66.53,22292.0,66.47,66.67,66.26,66.53,22292.0
2016-01-15 13:30:00,66.52,66.71,66.42,66.51,27042.0,66.52,66.71,66.42,66.51,27042.0
2016-01-15 14:00:00,66.58,66.85,66.46,66.54,36657.0,66.58,66.85,66.46,66.54,36657.0
2016-01-15 14:30:00,66.51,67.12,66.49,67.12,35562.0,66.51,67.12,66.49,67.12,35562.0
2016-01-15 15:00:00,67.11,67.16,66.63,67.01,50611.0,67.11,67.16,66.63,67.01,50611.0
2016-01-15 15:30:00,67.02,67.13,66.83,67.12,109987.0,67.02,67.13,66.83,67.12,109987.0
2016-01-19 09:30:00,67.67,68.1,66.51,67.0,67463.0,67.67,68.1,66.51,67.0,67463.0
2016-01-19 10:00:00,66.9,67.73,66.86,67.6,63930.0,66.9,67.73,66.86,67.6,63930.0
2016-01-19 10:30:00,67.62,68.01,67.44,67.88,83855.0,67.62,68.01,67.44,67.88,83855.0
2016-01-19 11:00:00,67.85,67.97,67.67,67.81,44311.0,67.85,67.97,67.67,67.81,44311.0
2016-01-19 11:30:00,67.86,68.38,67.84,68.1,102630.0,67.86,68.38,67.84,68.1,102630.0
2016-01-19 12:00:00,68.11,68.21,67.69,68.03,49688.0,68.11,68.21,67.69,68.03,49688.0
2016-01-19 12:30:00,68.05,68.12,67.68,67.73,29070.0,68.05,68.12,67.68,67.73,29070.0
2016-01-19 13:00:00,67.73,67.9,67.41,67.73,17596.0,67.73,67.9,67.41,67.73,17596.0
2016-01-19 13:30:00,67.7,67.7,67.14,67.18,30202.0,67.7,67.7,67.14,67.18,30202.0
2016-01-19 14:00:00,67.22,67.23,66.5,66.76,24661.0,67.22,67.23,66.5,66.76,24661.0
2016-01-19 14:30:00,66.79,66.9,66.42,66.83,36280.0,66.79,66.9,66.42,66.83,36280.0
2016-01-19 15:00:00,66.82,66.98,66.57,66.98,67296.0,66.82,66.98,66.57,66.98,67296.0
2016-01-19 15:30:00,66.93,67.34,66.85,66.91,125451.0,66.93,67.34,66.85,66.91,125451.0
2016-01-20 09:30:00,66.2,66.54,65.53,65.75,103173.0,66.2,66.54,65.53,65.75,103173.0
2016-01-20 10:00:00,65.73,65.9,65.4,65.51,65784.0,65.73,65.9,65.4,65.51,65784.0
2016-01-20 10:30:00,65.49,65.56,64.92,64.98,60565.0,65.49,65.56,64.92,64.98,60565.0
2016-01-20 11:00:00,64.93,65.15,64.67,65.02,45967.0,64.93,65.15,64.67,65.02,45967.0
2016-01-20 11:30:00,65.01,65.38,64.92,65.0,92752.0,65.01,65.38,64.92,65.0,92752.0
2016-01-20 12:00:00,65.05,65.19,64.37,64.47,47400.0,65.05,65.19,64.37,64.47,47400.0
2016-01-20 12:30:00,64.51,64.59,63.84,64.57,77070.0,64.51,64.59,63.84,64.57,77070.0
2016-01-20 13:00:00,64.65,64.94,64.5,64.91,60631.0,64.65,64.94,64.5,64.91,60631.0
2016-01-20 13:30:00,64.9,65.5,64.85,65.29,99377.0,64.9,65.5,64.85,65.29,99377.0
2016-01-20 14:00:00,65.29,65.77,65.04,65.54,74084.0,65.29,65.77,65.04,65.54,74084.0
2016-01-20 14:30:00,65.59,66.12,65.15,65.81,42755.0,65.59,66.12,65.15,65.81,42755.0
2016-01-20 15:00:00,65.84,67.0,65.63,66.93,74406.0,65.84,67.0,65.63,66.93,74406.0
2016-01-20 15:30:00,66.91,66.95,66.31,66.41,96996.0,66.91,66.95,66.31,66.41,96996.0
2016-01-21 09:30:00,66.71,67.02,65.52,66.29,61222.0,66.71,67.02,65.52,66.29,61222.0
2016-01-21 10:00:00,66.39,66.89,65.97,66.04,73943.0,66.39,66.89,65.97,66.04,73943.0
2016-01-21 10:30:00,66.1,66.58,65.92,66.27,37146.0,66.1,66.58,65.92,66.27,37146.0
2016-01-21 11:00:00,66.27,66.45,65.89,66.06,133649.0,66.27,66.45,65.89,66.06,133649.0
2016-01-21 11:30:00,66.15,66.92,66.07,66.92,104646.0,66.15,66.92,66.07,66.92,104646.0
2016-01-21 12:00:00,66.93,67.24,66.51,66.61,36599.0,66.93,67.24,66.51,66.61,36599.0
2016-01-21 12:30:00,66.66,66.8,66.2,66.3,33998.0,66.66,66.8,66.2,66.3,33998.0
2016-01-21 13:00:00,66.3,66.8,66.14,66.14,21068.0,66.3,66.8,66.14,66.14,21068.0
2016-01-21 13:30:00,66.15,66.29,65.71,65.91,51744.0,66.15,66.29,65.71,65.91,51744.0
2016-01-21 14:00:00,65.97,66.1,65.39,65.67,66003.0,65.97,66.1,65.39,65.67,66003.0
2016-01-21 14:30:00,65.7,66.17,65.68,65.91,92286.0,65.7,66.17,65.68,65.91,92286.0
2016-01-21 15:00:00,65.95,65.96,65.53,65.63,36458.0,65.95,65.96,65.53,65.63,36458.0
2016-01-21 15:30:00,65.7,65.98,65.57,65.63,86012.0,65.7,65.98,65.57,65.63,86012.0
2016-01-22 09:30:00,66.01,66.09,63.66,65.87,178203.0,66.01,66.09,63.66,65.87,178203.0
2016-01-22 10:00:00,65.85,66.06,65.65,65.95,56911.0,65.85,66.06,65.65,65.95,56911.0
2016-01-22 10:30:00,66.06,66.21,65.92,66.07,40594.0,66.06,66.21,65.92,66.07,40594.0
2016-01-22 11:00:00,66.14,66.17,65.97,66.09,46226.0,66.14,66.17,65.97,66.09,46226.0
2016-01-22 11:30:00,66.12,66.22,65.88,65.88,55726.0,66.12,66.22,65.88,65.88,55726.0
2016-01-22 12:00:00,65.87,66.03,65.74,65.83,90981.0,65.87,66.03,65.74,65.83,90981.0
2016-01-22 12:30:00,65.87,65.92,65.78,65.88,39693.0,65.87,65.92,65.78,65.88,39693.0
2016-01-22 13:00:00,65.86,65.86,65.66,65.7,50539.0,65.86,65.86,65.66,65.7,50539.0
2016-01-22 13:30:00,65.7,65.7,65.56,65.6,66192.0,65.7,65.7,65.56,65.6,66192.0
2016-01-22 14:00:00,65.6,65.88,65.56,65.84,343305.0,65.6,65.88,65.56,65.84,343305.0
2016-01-22 14:30:00,65.84,66.03,65.76,65.95,74836.0,65.84,66.03,65.76,65.95,74836.0
2016-01-22 15:00:00,65.93,66.45,65.83,66.41,94086.0,65.93,66.45,65.83,66.41,94086.0
2016-01-22 15:30:00,66.41,66.47,66.24,66.35,314768.0,66.41,66.47,66.24,66.35,314768.0
2016-01-25 09:30:00,66.18,66.73,66.16,66.23,38890.0,66.18,66.73,66.16,66.23,38890.0
2016-01-25 10:00:00,66.23,66.58,66.13,66.22,30050.0,66.23,66.58,66.13,66.22,30050.0
2016-01-25 10:30:00,66.22,66.27,66.17,66.22,37196.0,66.22,66.27,66.17,66.22,37196.0
2016-01-25 11:00:00,66.19,66.36,66.15,66.32,43339.0,66.19,66.36,66.15,66.32,43339.0
2016-01-25 11:30:00,66.34,66.69,66.24,66.63,29258.0,66.34,66.69,66.24,66.63,29258.0
2016-01-25 12:00:00,66.67,66.67,66.41,66.43,30692.0,66.67,66.67,66.41,66.43,30692.0
2016-01-25 12:30:00,66.47,66.5,66.38,66.4,34656.0,66.47,66.5,66.38,66.4,34656.0
2016-01-25 13:00:00,66.44,66.55,66.31,66.43,31888.0,66.44,66.55,66.31,66.43,31888.0
2016-01-25 13:30:00,66.44,66.46,65.76,65.92,48841.0,66.44,66.46,65.76,65.92,48841.0
2016-01-25 14:00:00,65.95,66.02,65.89,66.0,62861.0,65.95,66.02,65.89,66.0,62861.0
2016-01-25 14:30:00,66.02,66.39,65.91,66.39,57193.0,66.02,66.39,65.91,66.39,57193.0
2016-01-25 15:00:00,66.39,66.43,65.57,65.87,79793.0,66.39,66.43,65.57,65.87,79793.0
2016-01-25 15:30:00,65.85,65.93,65.6,65.87,106836.0,65.85,65.93,65.6,65.87,106836.0
2016-01-26 09:30:00,66.04,66.49,65.26,65.27,24401.0,66.04,66.49,65.26,65.27,24401.0
2016-01-26 10:00:00,65.34,66.14,65.26,65.77,41793.0,65.34,66.14,65.26,65.77,41793.0
2016-01-26 10:30:00,65.77,66.0,65.45,65.52,31773.0,65.77,66.0,65.45,65.52,31773.0
2016-01-26 11:00:00,65.55,65.83,65.47,65.78,33704.0,65.55,65.83,65.47,65.78,33704.0
2016-01-26 11:30:00,65.77,65.77,65.42,65.49,30222.0,65.77,65.77,65.42,65.49,30222.0
2016-01-26 12:00:00,65.51,65.99,65.5,65.78,38818.0,65.51,65.99,65.5,65.78,38818.0
2016-01-26 12:30:00,65.8,65.87,65.65,65.71,38258.0,65.8,65.87,65.65,65.71,38258.0
2016-01-26 13:00:00,65.71,66.08,65.69,65.99,72614.0,65.71,66.08,65.69,65.99,72614.0
2016-01-26 13:30:00,65.93,65.95,65.78,65.86,53570.0,65.93,65.95,65.78,65.86,53570.0
2016-01-26 14:00:00,65.88,65.89,65.69,65.8,37020.0,65.88,65.89,65.69,65.8,37020.0
2016-01-26 14:30:00,65.78,65.95,65.67,65.88,41477.0,65.78,65.95,65.67,65.88,41477.0
2016-01-26 15:00:00,65.89,65.9,65.57,65.73,54736.0,65.89,65.9,65.57,65.73,54736.0
2016-01-26 15:30:00,65.75,65.92,65.67,65.79,115841.0,65.75,65.92,65.67,65.79,115841.0
2016-01-27 09:30:00,65.62,66.16,65.29,65.43,103345.0,65.62,66.16,65.29,65.43,103345.0
2016-01-27 10:00:00,65.42,65.93,65.38,65.78,117790.0,65.42,65.93,65.38,65.78,117790.0
2016-01-27 10:30:00,65.81,66.0,65.8,65.85,86194.0,65.81,66.0,65.8,65.85,86194.0
2016-01-27 11:00:00,65.9,66.04,65.78,65.99,49198.0,65.9,66.04,65.78,65.99,49198.0
2016-01-27 11:30:00,66.04,66.29,65.97,66.2,75103.0,66.04,66.29,65.97,66.2,75103.0
2016-01-27 12:00:00,66.2,66.54,66.17,66.35,44434.0,66.2,66.54,66.17,66.35,44434.0
2016-01-27 12:30:00,66.4,66.46,66.12,66.45,31998.0,66.4,66.46,66.12,66.45,31998.0
2016-01-27 13:00:00,66.4,66.5,66.25,66.3,33734.0,66.4,66.5,66.25,66.3,33734.0
2016-01-27 13:30:00,66.31,66.47,66.22,66.29,25771.0,66.31,66.47,66.22,66.29,25771.0
2016-01-27 14:00:00,66.3,66.3,65.74,65.85,37587.0,66.3,66.3,65.74,65.85,37587.0
2016-01-27 14:30:00,65.87,65.93,65.25,65.33,24726.0,65.87,65.93,65.25,65.33,24726.0
2016-01-27 15:00:00,65.33,65.35,64.84,65.3,52494.0,65.33,65.35,64.84,65.3,52494.0
2016-01-27 15:30:00,65.35,65.49,65.07,65.19,71465.0,65.35,65.49,65.07,65.19,71465.0
2016-01-28 09:30:00,65.61,65.68,64.8,64.82,35845.0,65.61,65.68,64.8,64.82,35845.0
2016-01-28 10:00:00,64.72,64.84,63.66,63.77,27193.0,64.72,64.84,63.66,63.77,27193.0
2016-01-28 10:30:00,63.82,64.66,63.48,64.59,54896.0,63.82,64.66,63.48,64.59,54896.0
2016-01-28 11:00:00,64.57,64.98,64.57,64.73,60160.0,64.57,64.98,64.57,64.73,60160.0
2016-01-28 11:30:00,64.73,64.92,64.4,64.52,37241.0,64.73,64.92,64.4,64.52,37241.0
2016-01-28 12:00:00,64.49,64.77,64.28,64.4,22187.0,64.49,64.77,64.28,64.4,22187.0
2016-01-28 12:30:00,64.45,64.74,64.36,64.53,53243.0,64.45,64.74,64.36,64.53,53243.0
2016-01-28 13:00:00,64.58,64.64,64.05,64.15,63888.0,64.58,64.64,64.05,64.15,63888.0
2016-01-28 13:30:00,64.17,64.74,64.15,64.49,27560.0,64.17,64.74,64.15,64.49,27560.0
2016-01-28 14:00:00,64.46,64.97,64.46,64.75,73901.0,64.46,64.97,64.46,64.75,73901.0
2016-01-28 14:30:00,64.78,64.83,64.37,64.53,33660.0,64.78,64.83,64.37,64.53,33660.0
2016-01-28 15:00:00,64.54,64.75,64.39,64.56,60773.0,64.54,64.75,64.39,64.56,60773.0
2016-01-28 15:30:00,64.53,64.85,64.29,64.72,148814.0,64.53,64.85,64.29,64.72,148814.0
2016-01-29 09:30:00,67.7,70.44,67.7,68.83,267322.0,67.7,70.44,67.7,68.83,267322.0
2016-01-29 10:00:00,68.78,68.86,67.5,68.76,116848.0,68.78,68.86,67.5,68.76,116848.0
2016-01-29 10:30:00,68.76,68.89,67.92,68.12,102738.0,68.76,68.89,67.92,68.12,102738.0
2016-01-29 11:00:00,68.23,68.99,68.23,68.67,98800.0,68.23,68.99,68.23,68.67,98800.0
2016-01-29 11:30:00,68.67,69.15,68.63,69.08,62919.0,68.67,69.15,68.63,69.08,62919.0
2016-01-29 12:00:00,69.06,69.48,68.9,69.17,136102.0,69.06,69.48,68.9,69.17,136102.0
2016-01-29 12:30:00,69.21,69.36,68.76,69.09,64231.0,69.21,69.36,68.76,69.09,64231.0
2016-01-29 13:00:00,69.1,69.53,69.05,69.4,79786.0,69.1,69.53,69.05,69.4,79786.0
2016-01-29 13:30:00,69.38,70.15,69.13,69.71,82630.0,69.38,70.15,69.13,69.71,82630.0
2016-01-29 14:00:00,69.73,69.9,69.49,69.83,85855.0,69.73,69.9,69.49,69.83,85855.0
2016-01-29 14:30:00,69.83,70.16,69.75,70.16,82314.0,69.83,70.16,69.75,70.16,82314.0
2016-01-29 15:00:00,70.1,70.25,69.75,69.97,121891.0,70.1,70.25,69.75,69.97,121891.0
2016-01-29 15:30:00,69.99,70.39,69.92,70.15,223081.0,69.99,70.39,69.92,70.15,223081.0
2016-02-01 09:30:00,69.85,71.4,68.56,71.19,141414.0,69.85,71.4,68.56,71.19,141414.0
2016-02-01 10:00:00,71.18,71.47,70.28,71.29,120342.0,71.18,71.47,70.28,71.29,120342.0
2016-02-01 10:30:00,71.26,71.48,71.01,71.4,75467.0,71.26,71.48,71.01,71.4,75467.0
2016-02-01 11:00:00,71.37,71.51,70.73,71.41,84290.0,71.37,71.51,70.73,71.41,84290.0
2016-02-01 11:30:00,71.43,71.79,71.05,71.76,82434.0,71.43,71.79,71.05,71.76,82434.0
2016-02-01 12:00:00,71.81,71.89,71.11,71.16,95226.0,71.81,71.89,71.11,71.16,95226.0
2016-02-01 12:30:00,71.16,71.2,70.83,71.1,58863.0,71.16,71.2,70.83,71.1,58863.0
2016-02-01 13:00:00,71.1,71.41,70.8,71.41,55052.0,71.1,71.41,70.8,71.41,55052.0
2016-02-01 13:30:00,71.39,71.54,71.03,71.11,53097.0,71.39,71.54,71.03,71.11,53097.0
2016-02-01 14:00:00,71.16,71.32,70.85,71.25,96028.0,71.16,71.32,70.85,71.25,96028.0
2016-02-01 14:30:00,71.3,71.49,71.04,71.21,50367.0,71.3,71.49,71.04,71.21,50367.0
2016-02-01 15:00:00,71.23,71.6,71.09,71.59,72211.0,71.23,71.6,71.09,71.59,72211.0
2016-02-01 15:30:00,71.6,71.88,71.34,71.39,168136.0,71.6,71.88,71.34,71.39,168136.0
2016-02-02 09:30:00,70.3,71.64,70.29,71.58,101195.0,70.3,71.64,70.29,71.58,101195.0
2016-02-02 10:00:00,71.57,71.8,71.46,71.72,90610.0,71.57,71.8,71.46,71.72,90610.0
2016-02-02 10:30:00,71.71,71.85,71.6,71.8,36407.0,71.71,71.85,71.6,71.8,36407.0
2016-02-02 11:00:00,71.83,72.01,71.71,71.84,58615.0,71.83,72.01,71.71,71.84,58615.0
2016-02-02 11:30:00,71.83,71.84,71.17,71.28,58289.0,71.83,71.84,71.17,71.28,58289.0
2016-02-02 12:00:00,71.25,71.43,71.04,71.11,86809.0,71.25,71.43,71.04,71.11,86809.0
2016-02-02 12:30:00,71.12,71.57,71.02,71.46,62701.0,71.12,71.57,71.02,71.46,62701.0
2016-02-02 13:00:00,71.45,71.89,71.26,71.83,56841.0,71.45,71.89,71.26,71.83,56841.0
2016-02-02 13:30:00,71.82,71.86,71.25,71.42,55282.0,71.82,71.86,71.25,71.42,55282.0
2016-02-02 14:00:00,71.47,71.68,71.24,71.25,61957.0,71.47,71.68,71.24,71.25,61957.0
2016-02-02 14:30:00,71.23,71.4,71.14,71.25,62050.0,71.23,71.4,71.14,71.25,62050.0
2016-02-02 15:00:00,71.25,71.41,71.06,71.38,78821.0,71.25,71.41,71.06,71.38,78821.0
2016-02-02 15:30:00,71.37,71.52,71.29,71.44,144741.0,71.37,71.52,71.29,71.44,144741.0
2016-02-03 09:30:00,71.68,71.83,70.65,71.31,57040.0,71.68,71.83,70.65,71.31,57040.0
2016-02-03 10:00:00,71.26,71.34,70.8,71.01,126852.0,71.26,71.34,70.8,71.01,126852.0
2016-02-03 10:30:00,70.99,71.16,70.42,70.9,59601.0,70.99,71.16,70.42,70.9,59601.0
2016-02-03 11:00:00,70.81,71.09,70.5,70.99,42876.0,70.81,71.09,70.5,70.99,42876.0
2016-02-03 11:30:00,70.95,71.13,70.72,70.94,66218.0,70.95,71.13,70.72,70.94,66218.0
2016-02-03 12:00:00,70.94,71.01,70.44,70.96,42087.0,70.94,71.01,70.44,70.96,42087.0
2016-02-03 12:30:00,70.92,71.34,70.7,71.07,49617.0,70.92,71.34,70.7,71.07,49617.0
2016-02-03 13:00:00,71.12,71.17,70.78,70.96,39149.0,71.12,71.17,70.78,70.96,39149.0
2016-02-03 13:30:00,70.94,70.96,70.7,70.76,55642.0,70.94,70.96,70.7,70.76,55642.0
2016-02-03 14:00:00,70.71,71.42,70.71,71.32,79021.0,70.71,71.42,70.71,71.32,79021.0
2016-02-03 14:30:00,71.31,71.95,71.23,71.95,69513.0,71.31,71.95,71.23,71.95,69513.0
2016-02-03 15:00:00,71.93,71.94,71.11,71.14,100328.0,71.93,71.94,71.11,71.14,100328.0
2016-02-03 15:30:00,71.16,71.54,71.12,71.5,166525.0,71.16,71.54,71.12,71.5,166525.0
2016-02-04 09:30:00,71.59,72.0,71.23,71.6,42126.0,71.59,72.0,71.23,71.6,42126.0
2016-02-04 10:00:00,71.6,72.37,71.31,72.0,42464.0,71.6,72.37,71.31,72.0,42464.0
2016-02-04 10:30:00,72.03,72.16,71.7,71.84,34001.0,72.03,72.16,71.7,71.84,34001.0
2016-02-04 11:00:00,71.88,71.88,71.18,71.39,23092.0,71.88,71.88,71.18,71.39,23092.0
2016-02-04 11:30:00,71.31,71.7,71.22,71.48,21636.0,71.31,71.7,71.22,71.48,21636.0
2016-02-04 12:00:00,71.37,71.89,71.32,71.57,39353.0,71.37,71.89,71.32,71.57,39353.0
2016-02-04 12:30:00,71.57,71.81,71.48,71.73,28592.0,71.57,71.81,71.48,71.73,28592.0
2016-02-04 13:00:00,71.6,71.91,71.43,71.44,36377.0,71.6,71.91,71.43,71.44,36377.0
2016-02-04 13:30:00,71.48,71.58,70.95,70.95,67667.0,71.48,71.58,70.95,70.95,67667.0
2016-02-04 14:00:00,70.96,71.22,70.94,71.02,19973.0,70.96,71.22,70.94,71.02,19973.0
2016-02-04 14:30:00,71.0,71.16,70.81,71.04,20918.0,71.0,71.16,70.81,71.04,20918.0
2016-02-04 15:00:00,71.04,71.22,70.86,71.0,70830.0,71.04,71.22,70.86,71.0,70830.0
2016-02-04 15:30:00,70.98,71.03,70.72,70.91,120435.0,70.98,71.03,70.72,70.91,120435.0
2016-02-05 09:30:00,70.76,71.83,70.07,70.07,42520.0,70.76,71.83,70.07,70.07,42520.0
2016-02-05 10:00:00,70.22,70.51,70.16,70.29,50588.0,70.22,70.51,70.16,70.29,50588.0
2016-02-05 10:30:00,70.32,70.67,70.19,70.19,28680.0,70.32,70.67,70.19,70.19,28680.0
2016-02-05 11:00:00,70.27,70.38,69.7,69.8,35877.0,70.27,70.38,69.7,69.8,35877.0
2016-02-05 11:30:00,69.86,70.21,69.78,70.15,58889.0,69.86,70.21,69.78,70.15,58889.0
2016-02-05 12:00:00,70.21,70.79,70.21,70.76,95704.0,70.21,70.79,70.21,70.76,95704.0
2016-02-05 12:30:00,70.79,70.96,70.69,70.86,92712.0,70.79,70.96,70.69,70.86,92712.0
2016-02-05 13:00:00,70.86,71.39,70.81,71.32,64706.0,70.86,71.39,70.81,71.32,64706.0
2016-02-05 13:30:00,71.28,71.38,71.01,71.24,77432.0,71.28,71.38,71.01,71.24,77432.0
2016-02-05 14:00:00,71.24,71.33,70.68,70.83,88954.0,71.24,71.33,70.68,70.83,88954.0
2016-02-05 14:30:00,70.83,71.15,70.72,70.94,219199.0,70.83,71.15,70.72,70.94,219199.0
2016-02-05 15:00:00,70.93,71.36,70.63,71.01,244473.0,70.93,71.36,70.63,71.01,244473.0
2016-02-05 15:30:00,70.99,71.12,70.7,71.05,146859.0,70.99,71.12,70.7,71.05,146859.0
2016-02-08 09:30:00,70.27,70.46,69.54,69.96,184349.0,70.27,70.46,69.54,69.96,184349.0
2016-02-08 10:00:00,69.96,70.17,68.6,68.98,247040.0,69.96,70.17,68.6,68.98,247040.0
2016-02-08 10:30:00,68.98,69.86,68.95,69.23,156030.0,68.98,69.86,68.95,69.23,156030.0
2016-02-08 11:00:00,69.23,69.51,68.62,68.86,111786.0,69.23,69.51,68.62,68.86,111786.0
2016-02-08 11:30:00,68.83,69.15,68.72,69.03,141016.0,68.83,69.15,68.72,69.03,141016.0
2016-02-08 12:00:00,69.07,69.45,68.64,69.41,60419.0,69.07,69.45,68.64,69.41,60419.0
2016-02-08 12:30:00,69.49,70.1,69.46,69.59,112882.0,69.49,70.1,69.46,69.59,112882.0
2016-02-08 13:00:00,69.51,69.62,69.06,69.52,215276.0,69.51,69.62,69.06,69.52,215276.0
2016-02-08 13:30:00,69.43,69.54,68.74,68.9,100338.0,69.43,69.54,68.74,68.9,100338.0
2016-02-08 14:00:00,68.89,69.23,68.44,68.73,153236.0,68.89,69.23,68.44,68.73,153236.0
2016-02-08 14:30:00,68.71,68.76,68.47,68.73,81843.0,68.71,68.76,68.47,68.73,81843.0
2016-02-08 15:00:00,68.73,69.45,68.64,69.28,217798.0,68.73,69.45,68.64,69.28,217798.0
2016-02-08 15:30:00,69.29,69.94,69.29,69.58,185804.0,69.29,69.94,69.29,69.58,185804.0
2016-02-09 09:30:00,67.74,69.79,67.22,69.57,67874.0,67.74,69.79,67.22,69.57,67874.0
2016-02-09 10:00:00,69.57,70.07,68.71,68.73,41256.0,69.57,70.07,68.71,68.73,41256.0
2016-02-09 10:30:00,68.82,68.84,68.12,68.27,69665.0,68.82,68.84,68.12,68.27,69665.0
2016-02-09 11:00:00,68.31,69.07,68.3,68.92,20989.0,68.31,69.07,68.3,68.92,20989.0
2016-02-09 11:30:00,68.93,69.06,68.44,68.45,17806.0,68.93,69.06,68.44,68.45,17806.0
2016-02-09 12:00:00,68.49,68.88,68.37,68.63,27097.0,68.49,68.88,68.37,68.63,27097.0
2016-02-09 12:30:00,68.62,68.75,68.49,68.7,15112.0,68.62,68.75,68.49,68.7,15112.0
2016-02-09 13:00:00,68.68,68.76,68.29,68.62,15407.0,68.68,68.76,68.29,68.62,15407.0
2016-02-09 13:30:00,68.7,68.9,68.58,68.63,38828.0,68.7,68.9,68.58,68.63,38828.0
2016-02-09 14:00:00,68.64,69.05,68.45,68.54,20273.0,68.64,69.05,68.45,68.54,20273.0
2016-02-09 14:30:00,68.54,68.84,68.45,68.66,31781.0,68.54,68.84,68.45,68.66,31781.0
2016-02-09 15:00:00,68.61,69.03,68.61,68.83,49225.0,68.61,69.03,68.61,68.83,49225.0
2016-02-09 15:30:00,68.83,68.97,68.35,68.51,98334.0,68.83,68.97,68.35,68.51,98334.0
2016-02-10 09:30:00,69.05,70.22,68.96,70.08,45392.0,69.05,70.22,68.96,70.08,45392.0
2016-02-10 10:00:00,70.21,71.03,70.01,70.86,33450.0,70.21,71.03,70.01,70.86,33450.0
2016-02-10 10:30:00,70.87,71.05,70.4,70.47,22081.0,70.87,71.05,70.4,70.47,22081.0
2016-02-10 11:00:00,70.43,70.45,70.0,70.01,26858.0,70.43,70.45,70.0,70.01,26858.0
2016-02-10 11:30:00,70.06,70.42,70.0,70.27,35090.0,70.06,70.42,70.0,70.27,35090.0
2016-02-10 12:00:00,70.24,70.33,70.0,70.27,22935.0,70.24,70.33,70.0,70.27,22935.0
2016-02-10 12:30:00,70.3,70.39,70.16,70.39,25962.0,70.3,70.39,70.16,70.39,25962.0
2016-02-10 13:00:00,70.41,70.57,70.29,70.4,18850.0,70.41,70.57,70.29,70.4,18850.0
2016-02-10 13:30:00,70.4,70.49,70.17,70.24,15720.0,70.4,70.49,70.17,70.24,15720.0
2016-02-10 14:00:00,70.26,70.75,70.25,70.68,17295.0,70.26,70.75,70.25,70.68,17295.0
2016-02-10 14:30:00,70.7,70.76,70.38,70.48,21629.0,70.7,70.76,70.38,70.48,21629.0
2016-02-10 15:00:00,70.47,70.76,69.92,69.92,27333.0,70.47,70.76,69.92,69.92,27333.0
2016-02-10 15:30:00,69.94,69.99,69.58,69.65,89267.0,69.94,69.99,69.58,69.65,89267.0
2016-02-11 09:30:00,68.66,69.55,67.0,68.97,49456.0,68.66,69.55,67.0,68.97,49456.0
2016-02-11 10:00:00,68.91,69.02,68.53,68.62,12880.0,68.91,69.02,68.53,68.62,12880.0
2016-02-11 10:30:00,68.53,68.72,68.3,68.31,12705.0,68.53,68.72,68.3,68.31,12705.0
2016-02-11 11:00:00,68.28,68.45,67.66,67.91,75096.0,68.28,68.45,67.66,67.91,75096.0
2016-02-11 11:30:00,67.91,68.4,67.68,68.12,39502.0,67.91,68.4,67.68,68.12,39502.0
2016-02-11 12:00:00,68.08,68.45,68.02,68.05,26276.0,68.08,68.45,68.02,68.05,26276.0
2016-02-11 12:30:00,68.04,68.37,67.89,68.18,41402.0,68.04,68.37,67.89,68.18,41402.0
2016-02-11 13:00:00,68.23,68.41,68.0,68.0,20828.0,68.23,68.41,68.0,68.0,20828.0
2016-02-11 13:30:00,67.98,68.09,67.56,67.74,30669.0,67.98,68.09,67.56,67.74,30669.0
2016-02-11 14:00:00,67.74,67.78,67.22,67.25,23709.0,67.74,67.78,67.22,67.25,23709.0
2016-02-11 14:30:00,67.23,68.02,67.09,67.72,38186.0,67.23,68.02,67.09,67.72,38186.0
2016-02-11 15:00:00,67.7,67.7,67.35,67.5,53130.0,67.7,67.7,67.35,67.5,53130.0
2016-02-11 15:30:00,67.45,67.77,67.2,67.23,117565.0,67.45,67.77,67.2,67.23,117565.0
2016-02-12 09:30:00,68.09,68.87,66.87,67.01,114772.0,68.09,68.87,66.87,67.01,114772.0
2016-02-12 10:00:00,67.03,67.56,66.95,67.56,30530.0,67.03,67.56,66.95,67.56,30530.0
2016-02-12 10:30:00,67.53,67.87,67.31,67.4,58007.0,67.53,67.87,67.31,67.4,58007.0
2016-02-12 11:00:00,67.44,67.54,66.82,66.95,33675.0,67.44,67.54,66.82,66.95,33675.0
2016-02-12 11:30:00,67.01,67.64,66.94,67.36,85989.0,67.01,67.64,66.94,67.36,85989.0
2016-02-12 12:00:00,67.36,67.38,67.01,67.11,56781.0,67.36,67.38,67.01,67.11,56781.0
2016-02-12 12:30:00,67.1,67.24,66.82,67.13,192179.0,67.1,67.24,66.82,67.13,192179.0
2016-02-12 13:00:00,67.12,67.5,67.05,67.45,34056.0,67.12,67.5,67.05,67.45,34056.0
2016-02-12 13:30:00,67.48,67.54,67.31,67.44,38745.0,67.48,67.54,67.31,67.44,38745.0
2016-02-12 14:00:00,67.49,67.67,67.43,67.64,42789.0,67.49,67.67,67.43,67.64,42789.0
2016-02-12 14:30:00,67.66,67.74,67.38,67.73,41638.0,67.66,67.74,67.38,67.73,41638.0
2016-02-12 15:00:00,67.71,67.93,67.7,67.83,52887.0,67.71,67.93,67.7,67.83,52887.0
2016-02-12 15:30:00,67.83,67.94,67.62,67.83,115511.0,67.83,67.94,67.62,67.83,115511.0
2016-02-16 09:30:00,68.39,69.0,68.16,68.22,40784.0,68.39,69.0,68.16,68.22,40784.0
2016-02-16 10:00:00,68.22,69.25,68.18,68.73,31901.0,68.22,69.25,68.18,68.73,31901.0
2016-02-16 10:30:00,68.73,69.08,68.53,68.96,20143.0,68.73,69.08,68.53,68.96,20143.0
2016-02-16 11:00:00,68.93,69.06,68.59,68.95,27979.0,68.93,69.06,68.59,68.95,27979.0
2016-02-16 11:30:00,68.97,69.06,68.7,68.94,30709.0,68.97,69.06,68.7,68.94,30709.0
2016-02-16 12:00:00,68.96,69.38,68.8,69.35,18226.0,68.96,69.38,68.8,69.35,18226.0
2016-02-16 12:30:00,69.37,69.46,69.04,69.14,18415.0,69.37,69.46,69.04,69.14,18415.0
2016-02-16 13:00:00,69.16,69.48,69.13,69.38,19975.0,69.16,69.48,69.13,69.38,19975.0
2016-02-16 13:30:00,69.39,69.66,69.39,69.58,22487.0,69.39,69.66,69.39,69.58,22487.0
2016-02-16 14:00:00,69.56,69.93,69.55,69.71,20032.0,69.56,69.93,69.55,69.71,20032.0
2016-02-16 14:30:00,69.77,69.79,69.42,69.55,21121.0,69.77,69.79,69.42,69.55,21121.0
2016-02-16 15:00:00,69.57,69.7,69.4,69.48,40861.0,69.57,69.7,69.4,69.48,40861.0
2016-02-16 15:30:00,69.45,69.56,69.31,69.37,84641.0,69.45,69.56,69.31,69.37,84641.0
2016-02-17 09:30:00,69.7,70.57,69.69,70.4,36855.0,69.7,70.57,69.69,70.4,36855.0
2016-02-17 10:00:00,70.46,70.61,70.13,70.32,23050.0,70.46,70.61,70.13,70.32,23050.0
2016-02-17 10:30:00,70.32,70.67,70.2,70.53,23500.0,70.32,70.67,70.2,70.53,23500.0
2016-02-17 11:00:00,70.5,70.81,70.4,70.59,27899.0,70.5,70.81,70.4,70.59,27899.0
2016-02-17 11:30:00,70.68,70.93,70.65,70.81,22555.0,70.68,70.93,70.65,70.81,22555.0
2016-02-17 12:00:00,70.81,70.9,70.54,70.76,28362.0,70.81,70.9,70.54,70.76,28362.0
2016-02-17 12:30:00,70.81,70.99,70.57,70.59,13261.0,70.81,70.99,70.57,70.59,13261.0
2016-02-17 13:00:00,70.59,70.92,70.57,70.9,32011.0,70.59,70.92,70.57,70.9,32011.0
2016-02-17 13:30:00,70.91,71.09,70.77,71.04,31583.0,70.91,71.09,70.77,71.04,31583.0
2016-02-17 14:00:00,71.04,71.24,70.99,71.08,18387.0,71.04,71.24,70.99,71.08,18387.0
2016-02-17 14:30:00,71.09,71.43,71.07,71.07,24302.0,71.09,71.43,71.07,71.07,24302.0
2016-02-17 15:00:00,71.16,71.26,70.9,71.26,35874.0,71.16,71.26,70.9,71.26,35874.0
2016-02-17 15:30:00,71.25,71.6,71.18,71.52,82297.0,71.25,71.6,71.18,71.52,82297.0
2016-02-18 09:30:00,71.52,71.52,70.47,71.28,17403.0,71.52,71.52,70.47,71.28,17403.0
2016-02-18 10:00:00,71.3,71.34,70.65,70.78,24994.0,71.3,71.34,70.65,70.78,24994.0
2016-02-18 10:30:00,70.71,70.86,70.03,70.59,26876.0,70.71,70.86,70.03,70.59,26876.0
2016-02-18 11:00:00,70.57,70.63,70.21,70.47,17567.0,70.57,70.63,70.21,70.47,17567.0
2016-02-18 11:30:00,70.42,70.74,70.36,70.64,10075.0,70.42,70.74,70.36,70.64,10075.0
2016-02-18 12:00:00,70.62,70.97,70.62,70.83,12617.0,70.62,70.97,70.62,70.83,12617.0
2016-02-18 12:30:00,70.85,70.99,70.46,70.46,22129.0,70.85,70.99,70.46,70.46,22129.0
2016-02-18 13:00:00,70.46,70.5,70.21,70.32,9987.0,70.46,70.5,70.21,70.32,9987.0
2016-02-18 13:30:00,70.3,70.34,70.16,70.29,18219.0,70.3,70.34,70.16,70.29,18219.0
2016-02-18 14:00:00,70.35,70.59,70.32,70.45,13288.0,70.35,70.59,70.32,70.45,13288.0
2016-02-18 14:30:00,70.51,70.69,70.44,70.55,17480.0,70.51,70.69,70.44,70.55,17480.0
2016-02-18 15:00:00,70.55,70.68,70.53,70.63,31586.0,70.55,70.68,70.53,70.63,31586.0
2016-02-18 15:30:00,70.63,70.71,70.47,70.64,104110.0,70.63,70.71,70.47,70.64,104110.0
2016-02-19 09:30:00,70.11,71.01,70.08,70.44,15926.0,70.11,71.01,70.08,70.44,15926.0
2016-02-19 10:00:00,70.46,71.22,70.36,71.11,43231.0,70.46,71.22,70.36,71.11,43231.0
2016-02-19 10:30:00,71.11,71.36,70.95,71.09,15213.0,71.11,71.36,70.95,71.09,15213.0
2016-02-19 11:00:00,71.04,71.37,70.76,71.26,14724.0,71.04,71.37,70.76,71.26,14724.0
2016-02-19 11:30:00,71.31,71.38,71.01,71.01,15975.0,71.31,71.38,71.01,71.01,15975.0
2016-02-19 12:00:00,71.02,71.04,70.69,70.76,22749.0,71.02,71.04,70.69,70.76,22749.0
2016-02-19 12:30:00,70.76,71.17,70.71,71.03,34092.0,70.76,71.17,70.71,71.03,34092.0
2016-02-19 13:00:00,71.03,71.1,70.84,71.1,28885.0,71.03,71.1,70.84,71.1,28885.0
2016-02-19 13:30:00,71.12,71.37,71.11,71.37,10673.0,71.12,71.37,71.11,71.37,10673.0
2016-02-19 14:00:00,71.39,71.61,71.36,71.43,12588.0,71.39,71.61,71.36,71.43,12588.0
2016-02-19 14:30:00,71.44,71.51,71.31,71.37,13996.0,71.44,71.51,71.31,71.37,13996.0
2016-02-19 15:00:00,71.37,71.51,71.34,71.48,26273.0,71.37,71.51,71.34,71.48,26273.0
2016-02-19 15:30:00,71.48,71.48,71.25,71.36,50095.0,71.48,71.48,71.25,71.36,50095.0
2016-02-22 09:30:00,71.84,72.49,71.04,72.17,34871.0,71.84,72.49,71.04,72.17,34871.0
2016-02-22 10:00:00,72.03,72.03,71.39,71.65,14343.0,72.03,72.03,71.39,71.65,14343.0
2016-02-22 10:30:00,71.65,71.72,71.45,71.45,4730.0,71.65,71.72,71.45,71.45,4730.0
2016-02-22 11:00:00,71.53,71.89,71.49,71.77,15135.0,71.53,71.89,71.49,71.77,15135.0
2016-02-22 11:30:00,71.98,71.98,71.39,71.52,10043.0,71.98,71.98,71.39,71.52,10043.0
2016-02-22 12:00:00,71.54,71.55,71.37,71.5,16287.0,71.54,71.55,71.37,71.5,16287.0
2016-02-22 12:30:00,71.49,71.61,71.31,71.31,9204.0,71.49,71.61,71.31,71.31,9204.0
2016-02-22 13:00:00,71.36,71.44,71.18,71.22,22162.0,71.36,71.44,71.18,71.22,22162.0
2016-02-22 13:30:00,71.26,71.46,71.26,71.39,14375.0,71.26,71.46,71.26,71.39,14375.0
2016-02-22 14:00:00,71.39,71.46,71.17,71.25,10443.0,71.39,71.46,71.17,71.25,10443.0
2016-02-22 14:30:00,71.24,71.41,71.21,71.37,10529.0,71.24,71.41,71.21,71.37,10529.0
2016-02-22 15:00:00,71.38,71.43,71.21,71.32,22997.0,71.38,71.43,71.21,71.32,22997.0
2016-02-22 15:30:00,71.35,71.5,71.29,71.42,39150.0,71.35,71.5,71.29,71.42,39150.0
2016-02-23 09:30:00,71.17,71.63,70.78,70.96,36461.0,71.17,71.63,70.78,70.96,36461.0
2016-02-23 10:00:00,70.96,71.01,70.43,70.9,55372.0,70.96,71.01,70.43,70.9,55372.0
2016-02-23 10:30:00,70.91,71.01,70.8,70.82,14075.0,70.91,71.01,70.8,70.82,14075.0
2016-02-23 11:00:00,70.88,70.88,70.46,70.64,25872.0,70.88,70.88,70.46,70.64,25872.0
2016-02-23 11:30:00,70.8,71.51,70.72,71.44,11725.0,70.8,71.51,70.72,71.44,11725.0
2016-02-23 12:00:00,71.54,71.6,71.27,71.51,7889.0,71.54,71.6,71.27,71.51,7889.0
2016-02-23 12:30:00,71.44,71.7,71.37,71.7,16288.0,71.44,71.7,71.37,71.7,16288.0
2016-02-23 13:00:00,71.8,71.95,71.77,71.87,11218.0,71.8,71.95,71.77,71.87,11218.0
2016-02-23 13:30:00,71.84,71.84,71.55,71.71,13382.0,71.84,71.84,71.55,71.71,13382.0
2016-02-23 14:00:00,71.72,71.9,71.65,71.9,13697.0,71.72,71.9,71.65,71.9,13697.0
2016-02-23 14:30:00,71.89,71.97,71.81,71.83,12559.0,71.89,71.97,71.81,71.83,12559.0
2016-02-23 15:00:00,71.81,71.81,71.53,71.62,15423.0,71.81,71.81,71.53,71.62,15423.0
2016-02-23 15:30:00,71.62,71.91,71.62,71.68,81781.0,71.62,71.91,71.62,71.68,81781.0
2016-02-24 09:30:00,71.09,71.77,70.85,71.0,13133.0,71.09,71.77,70.85,71.0,13133.0
2016-02-24 10:00:00,70.92,70.96,70.53,70.54,15164.0,70.92,70.96,70.53,70.54,15164.0
2016-02-24 10:30:00,70.62,70.73,70.28,70.34,16020.0,70.62,70.73,70.28,70.34,16020.0
2016-02-24 11:00:00,70.37,71.12,70.26,70.97,28571.0,70.37,71.12,70.26,70.97,28571.0
2016-02-24 11:30:00,70.95,71.42,70.92,71.41,14397.0,70.95,71.42,70.92,71.41,14397.0
2016-02-24 12:00:00,71.44,71.46,71.27,71.37,15553.0,71.44,71.46,71.27,71.37,15553.0
2016-02-24 12:30:00,71.38,71.43,71.05,71.26,9135.0,71.38,71.43,71.05,71.26,9135.0
2016-02-24 13:00:00,71.31,71.7,71.31,71.5,16519.0,71.31,71.7,71.31,71.5,16519.0
2016-02-24 13:30:00,71.54,71.54,71.22,71.5,13516.0,71.54,71.54,71.22,71.5,13516.0
2016-02-24 14:00:00,71.46,72.07,71.46,72.07,18901.0,71.46,72.07,71.46,72.07,18901.0
2016-02-24 14:30:00,72.07,72.08,71.64,71.69,17545.0,72.07,72.08,71.64,71.69,17545.0
2016-02-24 15:00:00,71.69,72.26,71.69,72.21,24543.0,71.69,72.26,71.69,72.21,24543.0
2016-02-24 15:30:00,72.21,72.24,71.95,72.03,35414.0,72.21,72.24,71.95,72.03,35414.0
2016-02-25 09:30:00,71.73,72.58,71.58,72.56,26685.0,71.73,72.58,71.58,72.56,26685.0
2016-02-25 10:00:00,72.43,72.94,72.38,72.59,55628.0,72.43,72.94,72.38,72.59,55628.0
2016-02-25 10:30:00,72.53,72.56,72.2,72.2,25223.0,72.53,72.56,72.2,72.2,25223.0
2016-02-25 11:00:00,72.15,72.76,71.98,72.73,28931.0,72.15,72.76,71.98,72.73,28931.0
2016-02-25 11:30:00,72.72,72.74,72.19,72.32,13321.0,72.72,72.74,72.19,72.32,13321.0
2016-02-25 12:00:00,72.32,72.39,72.14,72.3,16474.0,72.32,72.39,72.14,72.3,16474.0
2016-02-25 12:30:00,72.28,72.31,72.17,72.18,10611.0,72.28,72.31,72.17,72.18,10611.0
2016-02-25 13:00:00,72.2,72.26,72.05,72.13,14696.0,72.2,72.26,72.05,72.13,14696.0
2016-02-25 13:30:00,72.12,72.16,71.95,72.02,14452.0,72.12,72.16,71.95,72.02,14452.0
2016-02-25 14:00:00,72.05,72.41,71.98,72.3,37307.0,72.05,72.41,71.98,72.3,37307.0
2016-02-25 14:30:00,72.3,72.63,72.23,72.63,23835.0,72.3,72.63,72.23,72.63,23835.0
2016-02-25 15:00:00,72.63,72.72,72.59,72.65,25487.0,72.63,72.72,72.59,72.65,25487.0
2016-02-25 15:30:00,72.67,73.21,72.6,73.2,83567.0,72.67,73.21,72.6,73.2,83567.0
2016-02-26 09:30:00,73.51,73.66,73.04,73.41,20335.0,73.51,73.66,73.04,73.41,20335.0
2016-02-26 10:00:00,73.35,73.84,73.3,73.34,43002.0,73.35,73.84,73.3,73.34,43002.0
2016-02-26 10:30:00,73.39,73.64,73.33,73.64,25022.0,73.39,73.64,73.33,73.64,25022.0
2016-02-26 11:00:00,73.65,74.12,73.58,73.63,40215.0,73.65,74.12,73.58,73.63,40215.0
2016-02-26 11:30:00,73.7,73.78,73.55,73.62,10117.0,73.7,73.78,73.55,73.62,10117.0
2016-02-26 12:00:00,73.61,73.61,73.41,73.57,11901.0,73.61,73.61,73.41,73.57,11901.0
2016-02-26 12:30:00,73.58,73.77,73.5,73.71,12537.0,73.58,73.77,73.5,73.71,12537.0
2016-02-26 13:00:00,73.66,73.78,73.56,73.7,15056.0,73.66,73.78,73.56,73.7,15056.0
2016-02-26 13:30:00,73.72,73.76,73.56,73.64,25805.0,73.72,73.76,73.56,73.64,25805.0
2016-02-26 14:00:00,73.61,73.88,73.5,73.88,37287.0,73.61,73.88,73.5,73.88,37287.0
2016-02-26 14:30:00,73.87,73.99,73.68,73.74,19210.0,73.87,73.99,73.68,73.74,19210.0
2016-02-26 15:00:00,73.7,73.88,73.63,73.73,23005.0,73.7,73.88,73.63,73.73,23005.0
2016-02-26 15:30:00,73.72,73.79,73.43,73.47,70551.0,73.72,73.79,73.43,73.47,70551.0
2016-02-29 09:30:00,73.31,74.4,72.82,73.27,29930.0,73.31,74.4,72.82,73.27,29930.0
2016-02-29 10:00:00,73.19,73.53,73.05,73.45,30152.0,73.19,73.53,73.05,73.45,30152.0
2016-02-29 10:30:00,73.52,73.67,73.35,73.62,34754.0,73.52,73.67,73.35,73.62,34754.0
2016-02-29 11:00:00,73.55,73.61,73.21,73.24,41472.0,73.55,73.61,73.21,73.24,41472.0
2016-02-29 11:30:00,73.28,73.73,73.22,73.51,37588.0,73.28,73.73,73.22,73.51,37588.0
2016-02-29 12:00:00,73.51,73.8,73.39,73.39,12200.0,73.51,73.8,73.39,73.39,12200.0
2016-02-29 12:30:00,73.44,73.71,73.28,73.7,24144.0,73.44,73.71,73.28,73.7,24144.0
2016-02-29 13:00:00,73.7,73.76,73.48,73.54,36744.0,73.7,73.76,73.48,73.54,36744.0
2016-02-29 13:30:00,73.51,73.57,73.21,73.22,26960.0,73.51,73.57,73.21,73.22,26960.0
2016-02-29 14:00:00,73.23,73.24,72.85,73.19,38332.0,73.23,73.24,72.85,73.19,38332.0
2016-02-29 14:30:00,73.22,73.43,73.14,73.32,61880.0,73.22,73.43,73.14,73.32,61880.0
2016-02-29 15:00:00,73.31,73.48,73.25,73.45,112114.0,73.31,73.48,73.25,73.45,112114.0
2016-02-29 15:30:00,73.43,73.49,73.17,73.24,199934.0,73.43,73.49,73.17,73.24,199934.0
2016-03-01 09:30:00,73.42,73.64,72.92,73.03,25251.0,73.42,73.64,72.92,73.03,25251.0
2016-03-01 10:00:00,73.13,73.33,72.6,73.22,23503.0,73.13,73.33,72.6,73.22,23503.0
2016-03-01 10:30:00,73.3,73.62,73.17,73.57,46421.0,73.3,73.62,73.17,73.57,46421.0
2016-03-01 11:00:00,73.5,73.97,73.5,73.97,28740.0,73.5,73.97,73.5,73.97,28740.0
2016-03-01 11:30:00,73.9,73.98,73.71,73.85,41980.0,73.9,73.98,73.71,73.85,41980.0
2016-03-01 12:00:00,73.83,74.34,73.75,74.21,37913.0,73.83,74.34,73.75,74.21,37913.0
2016-03-01 12:30:00,74.27,74.43,74.18,74.36,45273.0,74.27,74.43,74.18,74.36,45273.0
2016-03-01 13:00:00,74.36,74.68,74.21,74.66,48970.0,74.36,74.68,74.21,74.66,48970.0
2016-03-01 13:30:00,74.68,74.9,74.66,74.81,38284.0,74.68,74.9,74.66,74.81,38284.0
2016-03-01 14:00:00,74.78,75.17,74.78,75.15,53292.0,74.78,75.17,74.78,75.15,53292.0
2016-03-01 14:30:00,75.11,75.42,75.0,75.39,53781.0,75.11,75.42,75.0,75.39,53781.0
2016-03-01 15:00:00,75.38,75.72,75.34,75.64,72142.0,75.38,75.72,75.34,75.64,72142.0
2016-03-01 15:30:00,75.64,75.76,75.32,75.46,108295.0,75.64,75.76,75.32,75.46,108295.0
2016-03-02 09:30:00,75.23,75.69,74.71,75.37,20105.0,75.23,75.69,74.71,75.37,20105.0
2016-03-02 10:00:00,75.31,75.94,75.26,75.74,27396.0,75.31,75.94,75.26,75.74,27396.0
2016-03-02 10:30:00,75.74,75.76,75.41,75.59,68354.0,75.74,75.76,75.41,75.59,68354.0
2016-03-02 11:00:00,75.59,75.6,74.95,75.05,45972.0,75.59,75.6,74.95,75.05,45972.0
2016-03-02 11:30:00,75.08,75.24,74.99,75.05,13143.0,75.08,75.24,74.99,75.05,13143.0
2016-03-02 12:00:00,75.03,75.09,74.93,75.0,16481.0,75.03,75.09,74.93,75.0,16481.0
2016-03-02 12:30:00,74.93,75.35,74.93,75.3,18689.0,74.93,75.35,74.93,75.3,18689.0
2016-03-02 13:00:00,75.35,75.41,75.13,75.32,30290.0,75.35,75.41,75.13,75.32,30290.0
2016-03-02 13:30:00,75.32,75.65,75.24,75.29,25177.0,75.32,75.65,75.24,75.29,25177.0
2016-03-02 14:00:00,75.29,75.46,75.18,75.43,21849.0,75.29,75.46,75.18,75.43,21849.0
2016-03-02 14:30:00,75.46,75.66,75.46,75.54,33549.0,75.46,75.66,75.46,75.54,33549.0
2016-03-02 15:00:00,75.48,75.66,75.29,75.46,46526.0,75.48,75.66,75.29,75.46,46526.0
2016-03-02 15:30:00,75.43,75.65,75.35,75.6,86958.0,75.43,75.65,75.35,75.6,86958.0
2016-03-03 09:30:00,75.21,75.88,74.82,75.29,21640.0,75.21,75.88,74.82,75.29,21640.0
2016-03-03 10:00:00,75.31,75.4,74.83,75.09,23300.0,75.31,75.4,74.83,75.09,23300.0
2016-03-03 10:30:00,75.09,75.13,74.84,75.0,32227.0,75.09,75.13,74.84,75.0,32227.0
2016-03-03 11:00:00,74.99,75.04,74.76,74.76,22596.0,74.99,75.04,74.76,74.76,22596.0
2016-03-03 11:30:00,74.79,75.05,74.7,74.98,16545.0,74.79,75.05,74.7,74.98,16545.0
2016-03-03 12:00:00,74.99,74.99,74.74,74.81,12187.0,74.99,74.99,74.74,74.81,12187.0
2016-03-03 12:30:00,74.79,74.79,74.37,74.43,31068.0,74.79,74.79,74.37,74.43,31068.0
2016-03-03 13:00:00,74.42,75.04,74.42,74.88,76401.0,74.42,75.04,74.42,74.88,76401.0
2016-03-03 13:30:00,74.93,75.15,74.9,75.02,38290.0,74.93,75.15,74.9,75.02,38290.0
2016-03-03 14:00:00,75.05,75.2,74.9,75.17,24752.0,75.05,75.2,74.9,75.17,24752.0
2016-03-03 14:30:00,75.2,75.24,75.04,75.09,22781.0,75.2,75.24,75.04,75.09,22781.0
2016-03-03 15:00:00,75.16,75.44,75.12,75.38,17778.0,75.16,75.44,75.12,75.38,17778.0
2016-03-03 15:30:00,75.37,75.6,75.37,75.5,138944.0,75.37,75.6,75.37,75.5,138944.0
2016-03-04 09:30:00,75.7,75.97,75.23,75.64,39319.0,75.7,75.97,75.23,75.64,39319.0
2016-03-04 10:00:00,75.62,76.15,75.3,76.02,45276.0,75.62,76.15,75.3,76.02,45276.0
2016-03-04 10:30:00,76.06,76.21,75.94,76.2,47756.0,76.06,76.21,75.94,76.2,47756.0
2016-03-04 11:00:00,76.25,76.34,76.07,76.17,71680.0,76.25,76.34,76.07,76.17,71680.0
2016-03-04 11:30:00,76.2,76.29,76.01,76.2,35930.0,76.2,76.29,76.01,76.2,35930.0
2016-03-04 12:00:00,76.2,76.34,76.1,76.3,62371.0,76.2,76.34,76.1,76.3,62371.0
2016-03-04 12:30:00,76.3,76.6,76.3,76.6,21731.0,76.3,76.6,76.3,76.6,21731.0
2016-03-04 13:00:00,76.56,76.6,76.24,76.25,35614.0,76.56,76.6,76.24,76.25,35614.0
2016-03-04 13:30:00,76.25,76.39,76.15,76.32,45005.0,76.25,76.39,76.15,76.32,45005.0
2016-03-04 14:00:00,76.3,76.43,76.25,76.4,39913.0,76.3,76.43,76.25,76.4,39913.0
2016-03-04 14:30:00,76.38,76.4,76.17,76.31,40442.0,76.38,76.4,76.17,76.31,40442.0
2016-03-04 15:00:00,76.31,76.42,76.18,76.37,51161.0,76.31,76.42,76.18,76.37,51161.0
2016-03-04 15:30:00,76.37,76.49,76.28,76.43,104864.0,76.37,76.49,76.28,76.43,104864.0
2016-03-07 09:30:00,76.22,77.2,76.22,76.28,42607.0,76.22,77.2,76.22,76.28,42607.0
2016-03-07 10:00:00,76.33,76.94,76.27,76.88,22436.0,76.33,76.94,76.27,76.88,22436.0
2016-03-07 10:30:00,76.87,76.95,76.75,76.92,26195.0,76.87,76.95,76.75,76.92,26195.0
2016-03-07 11:00:00,76.95,77.67,76.92,77.6,56246.0,76.95,77.67,76.92,77.6,56246.0
2016-03-07 11:30:00,77.63,77.87,77.63,77.7,24537.0,77.63,77.87,77.63,77.7,24537.0
2016-03-07 12:00:00,77.74,77.75,77.58,77.68,16208.0,77.74,77.75,77.58,77.68,16208.0
2016-03-07 12:30:00,77.68,77.76,77.63,77.72,23465.0,77.68,77.76,77.63,77.72,23465.0
2016-03-07 13:00:00,77.73,77.73,77.64,77.68,24246.0,77.73,77.73,77.64,77.68,24246.0
2016-03-07 13:30:00,77.67,77.87,77.66,77.77,33493.0,77.67,77.87,77.66,77.77,33493.0
2016-03-07 14:00:00,77.73,77.88,77.67,77.83,32274.0,77.73,77.88,77.67,77.83,32274.0
2016-03-07 14:30:00,77.8,77.94,77.8,77.86,38544.0,77.8,77.94,77.8,77.86,38544.0
2016-03-07 15:00:00,77.86,77.87,77.64,77.85,57284.0,77.86,77.87,77.64,77.85,57284.0
2016-03-07 15:30:00,77.85,77.94,77.63,77.76,88787.0,77.85,77.94,77.63,77.76,88787.0
2016-03-08 09:30:00,77.8,77.82,76.79,77.11,60795.0,77.8,77.82,76.79,77.11,60795.0
2016-03-08 10:00:00,77.06,77.19,76.79,76.79,67654.0,77.06,77.19,76.79,76.79,67654.0
2016-03-08 10:30:00,76.79,76.79,76.2,76.44,37599.0,76.79,76.79,76.2,76.44,37599.0
2016-03-08 11:00:00,76.59,76.75,76.28,76.35,22987.0,76.59,76.75,76.28,76.35,22987.0
2016-03-08 11:30:00,76.35,77.0,76.35,76.84,24503.0,76.35,77.0,76.35,76.84,24503.0
2016-03-08 12:00:00,76.83,76.92,76.65,76.71,11402.0,76.83,76.92,76.65,76.71,11402.0
2016-03-08 12:30:00,76.74,76.74,76.19,76.27,11300.0,76.74,76.74,76.19,76.27,11300.0
2016-03-08 13:00:00,76.28,77.04,76.28,76.97,23394.0,76.28,77.04,76.28,76.97,23394.0
2016-03-08 13:30:00,76.96,77.0,76.81,76.81,13857.0,76.96,77.0,76.81,76.81,13857.0
2016-03-08 14:00:00,76.81,77.02,76.69,76.85,17035.0,76.81,77.02,76.69,76.85,17035.0
2016-03-08 14:30:00,76.9,77.06,76.85,77.05,43459.0,76.9,77.06,76.85,77.05,43459.0
2016-03-08 15:00:00,77.02,77.3,76.95,77.18,64552.0,77.02,77.3,76.95,77.18,64552.0
2016-03-08 15:30:00,77.16,77.24,77.03,77.19,67508.0,77.16,77.24,77.03,77.19,67508.0
2016-03-09 09:30:00,77.18,77.65,75.08,77.29,44773.0,77.18,77.65,75.08,77.29,44773.0
2016-03-09 10:00:00,77.28,77.47,77.07,77.14,31319.0,77.28,77.47,77.07,77.14,31319.0
2016-03-09 10:30:00,77.17,77.37,76.65,76.77,28740.0,77.17,77.37,76.65,76.77,28740.0
2016-03-09 11:00:00,76.76,77.05,76.66,76.91,38712.0,76.76,77.05,76.66,76.91,38712.0
2016-03-09 11:30:00,76.99,77.42,76.95,77.37,40224.0,76.99,77.42,76.95,77.37,40224.0
2016-03-09 12:00:00,77.39,77.39,77.15,77.22,21200.0,77.39,77.39,77.15,77.22,21200.0
2016-03-09 12:30:00,77.2,77.28,77.06,77.12,26757.0,77.2,77.28,77.06,77.12,26757.0
2016-03-09 13:00:00,77.08,77.32,76.99,77.18,28306.0,77.08,77.32,76.99,77.18,28306.0
2016-03-09 13:30:00,77.23,77.62,77.14,77.57,29078.0,77.23,77.62,77.14,77.57,29078.0
2016-03-09 14:00:00,77.54,77.82,77.51,77.77,24622.0,77.54,77.82,77.51,77.77,24622.0
2016-03-09 14:30:00,77.78,77.82,77.51,77.8,19670.0,77.78,77.82,77.51,77.8,19670.0
2016-03-09 15:00:00,77.78,77.9,77.62,77.78,29708.0,77.78,77.9,77.62,77.78,29708.0
2016-03-09 15:30:00,77.77,78.04,77.76,77.93,111737.0,77.77,78.04,77.76,77.93,111737.0
2016-03-10 09:30:00,78.38,78.38,77.81,78.1,34652.0,78.38,78.38,77.81,78.1,34652.0
2016-03-10 10:00:00,78.13,78.22,77.7,77.77,18840.0,78.13,78.22,77.7,77.77,18840.0
2016-03-10 10:30:00,77.76,77.79,77.32,77.41,22117.0,77.76,77.79,77.32,77.41,22117.0
2016-03-10 11:00:00,77.49,77.63,77.23,77.35,46109.0,77.49,77.63,77.23,77.35,46109.0
2016-03-10 11:30:00,77.38,77.42,77.1,77.35,20991.0,77.38,77.42,77.1,77.35,20991.0
2016-03-10 12:00:00,77.33,77.63,77.23,77.52,11998.0,77.33,77.63,77.23,77.52,11998.0
2016-03-10 12:30:00,77.51,77.6,77.01,77.08,14552.0,77.51,77.6,77.01,77.08,14552.0
2016-03-10 13:00:00,77.06,77.26,76.66,77.26,24835.0,77.06,77.26,76.66,77.26,24835.0
2016-03-10 13:30:00,77.24,77.31,76.8,76.9,24526.0,77.24,77.31,76.8,76.9,24526.0
2016-03-10 14:00:00,76.92,77.14,76.86,76.92,31947.0,76.92,77.14,76.86,76.92,31947.0
2016-03-10 14:30:00,76.89,77.42,76.82,77.1,27712.0,76.89,77.42,76.82,77.1,27712.0
2016-03-10 15:00:00,77.11,77.41,76.94,77.4,32619.0,77.11,77.41,76.94,77.4,32619.0
2016-03-10 15:30:00,77.4,77.46,77.18,77.41,116645.0,77.4,77.46,77.18,77.41,116645.0
2016-03-11 09:30:00,78.0,78.33,77.6,77.88,25475.0,78.0,78.33,77.6,77.88,25475.0
2016-03-11 10:00:00,77.91,78.04,77.86,77.91,16150.0,77.91,78.04,77.86,77.91,16150.0
2016-03-11 10:30:00,77.93,78.37,77.9,78.3,18814.0,77.93,78.37,77.9,78.3,18814.0
2016-03-11 11:00:00,78.33,78.49,78.11,78.48,17959.0,78.33,78.49,78.11,78.48,17959.0
2016-03-11 11:30:00,78.43,78.49,77.97,77.98,18607.0,78.43,78.49,77.97,77.98,18607.0
2016-03-11 12:00:00,77.98,78.19,77.89,78.16,16141.0,77.98,78.19,77.89,78.16,16141.0
2016-03-11 12:30:00,78.21,78.21,77.86,77.86,17296.0,78.21,78.21,77.86,77.86,17296.0
2016-03-11 13:00:00,77.84,78.37,77.8,78.37,13677.0,77.84,78.37,77.8,78.37,13677.0
2016-03-11 13:30:00,78.37,78.39,77.95,78.05,27514.0,78.37,78.39,77.95,78.05,27514.0
2016-03-11 14:00:00,78.05,78.13,77.93,77.94,15941.0,78.05,78.13,77.93,77.94,15941.0
2016-03-11 14:30:00,77.95,78.04,77.89,77.99,12573.0,77.95,78.04,77.89,77.99,12573.0
2016-03-11 15:00:00,77.99,78.22,77.97,78.16,27809.0,77.99,78.22,77.97,78.16,27809.0
2016-03-11 15:30:00,78.19,78.23,78.09,78.13,43221.0,78.19,78.23,78.09,78.13,43221.0
2016-03-14 09:30:00,78.13,78.28,77.43,77.9,8090.0,78.13,78.28,77.43,77.9,8090.0
2016-03-14 10:00:00,77.9,78.1,77.32,77.4,14672.0,77.9,78.1,77.32,77.4,14672.0
2016-03-14 10:30:00,77.46,77.46,76.84,76.89,23959.0,77.46,77.46,76.84,76.89,23959.0
2016-03-14 11:00:00,76.91,77.38,76.88,77.22,23375.0,76.91,77.38,76.88,77.22,23375.0
2016-03-14 11:30:00,77.2,77.42,77.02,77.02,16449.0,77.2,77.42,77.02,77.02,16449.0
2016-03-14 12:00:00,77.02,77.48,77.02,77.48,12077.0,77.02,77.48,77.02,77.48,12077.0
2016-03-14 12:30:00,77.45,77.53,77.41,77.47,6868.0,77.45,77.53,77.41,77.47,6868.0
2016-03-14 13:00:00,77.54,77.72,77.52,77.69,24132.0,77.54,77.72,77.52,77.69,24132.0
2016-03-14 13:30:00,77.67,77.89,77.61,77.83,15273.0,77.67,77.89,77.61,77.83,15273.0
2016-03-14 14:00:00,77.83,77.94,77.75,77.89,13326.0,77.83,77.94,77.75,77.89,13326.0
2016-03-14 14:30:00,77.94,78.17,77.94,78.05,23550.0,77.94,78.17,77.94,78.05,23550.0
2016-03-14 15:00:00,78.04,78.2,77.85,78.16,25782.0,78.04,78.2,77.85,78.16,25782.0
2016-03-14 15:30:00,78.15,78.38,78.03,78.22,54295.0,78.15,78.38,78.03,78.22,54295.0
2016-03-15 09:30:00,77.49,78.17,77.49,77.88,79642.0,77.49,78.17,77.49,77.88,79642.0
2016-03-15 10:00:00,77.82,77.9,77.12,77.51,101102.0,77.82,77.9,77.12,77.51,101102.0
2016-03-15 10:30:00,77.56,77.6,76.88,77.13,80794.0,77.56,77.6,76.88,77.13,80794.0
2016-03-15 11:00:00,77.13,77.42,77.07,77.27,51376.0,77.13,77.42,77.07,77.27,51376.0
2016-03-15 11:30:00,77.24,77.29,76.93,76.94,53320.0,77.24,77.29,76.93,76.94,53320.0
2016-03-15 12:00:00,76.96,77.26,76.93,77.15,179546.0,76.96,77.26,76.93,77.15,179546.0
2016-03-15 12:30:00,77.14,77.19,76.84,77.0,129264.0,77.14,77.19,76.84,77.0,129264.0
2016-03-15 13:00:00,77.0,77.1,76.79,77.07,78640.0,77.0,77.1,76.79,77.07,78640.0
2016-03-15 13:30:00,77.08,77.34,77.07,77.19,128694.0,77.08,77.34,77.07,77.19,128694.0
2016-03-15 14:00:00,77.22,77.34,77.14,77.2,74814.0,77.22,77.34,77.14,77.2,74814.0
2016-03-15 14:30:00,77.2,77.23,77.1,77.21,66808.0,77.2,77.23,77.1,77.21,66808.0
2016-03-15 15:00:00,77.2,77.37,77.14,77.21,156818.0,77.2,77.37,77.14,77.21,156818.0
2016-03-15 15:30:00,77.21,77.23,76.93,77.03,352440.0,77.21,77.23,76.93,77.03,352440.0
2016-03-16 09:30:00,76.26,76.41,74.95,75.03,78720.0,76.26,76.41,74.95,75.03,78720.0
2016-03-16 10:00:00,75.03,75.18,73.97,74.55,116967.0,75.03,75.18,73.97,74.55,116967.0
2016-03-16 10:30:00,74.64,74.84,74.09,74.09,94435.0,74.64,74.84,74.09,74.09,94435.0
2016-03-16 11:00:00,74.09,74.1,73.3,73.42,64073.0,74.09,74.1,73.3,73.42,64073.0
2016-03-16 11:30:00,73.39,73.42,72.88,72.89,39565.0,73.39,73.42,72.88,72.89,39565.0
2016-03-16 12:00:00,72.9,73.36,72.9,73.08,52016.0,72.9,73.36,72.9,73.08,52016.0
2016-03-16 12:30:00,73.09,73.25,72.99,73.23,23876.0,73.09,73.25,72.99,73.23,23876.0
2016-03-16 13:00:00,73.23,73.85,73.22,73.7,20375.0,73.23,73.85,73.22,73.7,20375.0
2016-03-16 13:30:00,73.64,73.65,73.29,73.45,26792.0,73.64,73.65,73.29,73.45,26792.0
2016-03-16 14:00:00,73.5,74.13,73.5,74.01,36169.0,73.5,74.13,73.5,74.01,36169.0
2016-03-16 14:30:00,74.02,74.1,73.8,73.82,23840.0,74.02,74.1,73.8,73.82,23840.0
2016-03-16 15:00:00,73.81,74.39,73.78,74.29,82652.0,73.81,74.39,73.78,74.29,82652.0
2016-03-16 15:30:00,74.28,74.39,74.15,74.36,257444.0,74.28,74.39,74.15,74.36,257444.0
2016-03-17 09:30:00,74.1,74.76,72.7,72.7,48096.0,74.1,74.76,72.7,72.7,48096.0
2016-03-17 10:00:00,72.7,72.76,72.29,72.75,39428.0,72.7,72.76,72.29,72.75,39428.0
2016-03-17 10:30:00,72.75,73.09,72.48,72.91,88653.0,72.75,73.09,72.48,72.91,88653.0
2016-03-17 11:00:00,73.0,73.03,72.75,72.85,81860.0,73.0,73.03,72.75,72.85,81860.0
2016-03-17 11:30:00,72.92,73.1,72.69,73.06,38690.0,72.92,73.1,72.69,73.06,38690.0
2016-03-17 12:00:00,73.01,73.63,72.83,73.63,58029.0,73.01,73.63,72.83,73.63,58029.0
2016-03-17 12:30:00,73.64,73.85,73.28,73.61,27429.0,73.64,73.85,73.28,73.61,27429.0
2016-03-17 13:00:00,73.61,73.83,73.51,73.75,41374.0,73.61,73.83,73.51,73.75,41374.0
2016-03-17 13:30:00,73.75,74.42,73.74,74.34,34445.0,73.75,74.42,73.74,74.34,34445.0
2016-03-17 14:00:00,74.3,74.71,74.24,74.43,17000.0,74.3,74.71,74.24,74.43,17000.0
2016-03-17 14:30:00,74.35,74.64,74.22,74.48,22085.0,74.35,74.64,74.22,74.48,22085.0
2016-03-17 15:00:00,74.44,74.81,74.44,74.81,27987.0,74.44,74.81,74.44,74.81,27987.0
2016-03-17 15:30:00,74.82,74.87,74.54,74.63,32684.0,74.82,74.87,74.54,74.63,32684.0
2016-03-18 09:30:00,74.23,75.33,74.16,75.27,135784.0,74.23,75.33,74.16,75.27,135784.0
2016-03-18 10:00:00,75.31,75.33,75.04,75.22,28545.0,75.31,75.33,75.04,75.22,28545.0
2016-03-18 10:30:00,75.21,75.5,75.03,75.33,34462.0,75.21,75.5,75.03,75.33,34462.0
2016-03-18 11:00:00,75.34,75.52,75.26,75.4,21260.0,75.34,75.52,75.26,75.4,21260.0
2016-03-18 11:30:00,75.39,75.57,75.32,75.42,28769.0,75.39,75.57,75.32,75.42,28769.0
2016-03-18 12:00:00,75.42,75.57,75.4,75.43,20232.0,75.42,75.57,75.4,75.43,20232.0
2016-03-18 12:30:00,75.47,75.52,75.33,75.48,18151.0,75.47,75.52,75.33,75.48,18151.0
2016-03-18 13:00:00,75.48,75.5,75.26,75.42,15125.0,75.48,75.5,75.26,75.42,15125.0
2016-03-18 13:30:00,75.44,75.48,75.2,75.39,17319.0,75.44,75.48,75.2,75.39,17319.0
2016-03-18 14:00:00,75.43,75.48,75.22,75.42,21717.0,75.43,75.48,75.22,75.42,21717.0
2016-03-18 14:30:00,75.43,75.47,75.37,75.41,27484.0,75.43,75.47,75.37,75.41,27484.0
2016-03-18 15:00:00,75.41,75.53,75.39,75.47,89166.0,75.41,75.53,75.39,75.47,89166.0
2016-03-18 15:30:00,75.46,75.56,75.38,75.42,108449.0,75.46,75.56,75.38,75.42,108449.0
2016-03-21 09:30:00,75.9,76.68,75.45,75.93,52222.0,75.9,76.68,75.45,75.93,52222.0
2016-03-21 10:00:00,75.92,76.1,75.78,75.9,31071.0,75.92,76.1,75.78,75.9,31071.0
2016-03-21 10:30:00,75.86,76.37,75.8,76.17,33438.0,75.86,76.37,75.8,76.17,33438.0
2016-03-21 11:00:00,76.22,76.38,76.12,76.16,15400.0,76.22,76.38,76.12,76.16,15400.0
2016-03-21 11:30:00,76.17,76.34,76.1,76.34,18171.0,76.17,76.34,76.1,76.34,18171.0
2016-03-21 12:00:00,76.34,76.4,76.25,76.31,14357.0,76.34,76.4,76.25,76.31,14357.0
2016-03-21 12:30:00,76.38,76.4,76.04,76.12,16094.0,76.38,76.4,76.04,76.12,16094.0
2016-03-21 13:00:00,76.15,76.42,76.13,76.34,26169.0,76.15,76.42,76.13,76.34,26169.0
2016-03-21 13:30:00,76.34,76.38,76.24,76.35,19922.0,76.34,76.38,76.24,76.35,19922.0
2016-03-21 14:00:00,76.36,76.38,76.24,76.32,33283.0,76.36,76.38,76.24,76.32,33283.0
2016-03-21 14:30:00,76.33,76.35,76.19,76.32,20914.0,76.33,76.35,76.19,76.32,20914.0
2016-03-21 15:00:00,76.28,76.34,76.19,76.27,36761.0,76.28,76.34,76.19,76.27,36761.0
2016-03-21 15:30:00,76.28,76.28,76.12,76.17,77645.0,76.28,76.28,76.12,76.17,77645.0
2016-03-22 09:30:00,75.67,76.13,75.67,75.94,41716.0,75.67,76.13,75.67,75.94,41716.0
2016-03-22 10:00:00,75.96,76.35,75.9,76.24,34593.0,75.96,76.35,75.9,76.24,34593.0
2016-03-22 10:30:00,76.23,76.23,76.02,76.16,31034.0,76.23,76.23,76.02,76.16,31034.0
2016-03-22 11:00:00,76.15,76.47,76.13,76.34,29492.0,76.15,76.47,76.13,76.34,29492.0
2016-03-22 11:30:00,76.34,76.4,76.06,76.1,24536.0,76.34,76.4,76.06,76.1,24536.0
2016-03-22 12:00:00,76.14,76.37,76.13,76.37,18481.0,76.14,76.37,76.13,76.37,18481.0
2016-03-22 12:30:00,76.44,76.55,76.33,76.53,43252.0,76.44,76.55,76.33,76.53,43252.0
2016-03-22 13:00:00,76.53,76.67,76.42,76.64,41777.0,76.53,76.67,76.42,76.64,41777.0
2016-03-22 13:30:00,76.67,76.89,76.64,76.67,40236.0,76.67,76.89,76.64,76.67,40236.0
2016-03-22 14:00:00,76.69,76.86,76.67,76.73,32413.0,76.69,76.86,76.67,76.73,32413.0
2016-03-22 14:30:00,76.73,76.91,76.67,76.73,34393.0,76.73,76.91,76.67,76.73,34393.0
2016-03-22 15:00:00,76.73,76.81,76.51,76.55,33675.0,76.73,76.81,76.51,76.55,33675.0
2016-03-22 15:30:00,76.56,76.67,76.55,76.59,67782.0,76.56,76.67,76.55,76.59,67782.0
2016-03-23 09:30:00,76.37,76.53,75.9,76.15,27275.0,76.37,76.53,75.9,76.15,27275.0
2016-03-23 10:00:00,76.2,76.32,75.93,76.1,24888.0,76.2,76.32,75.93,76.1,24888.0
2016-03-23 10:30:00,76.11,76.26,75.75,75.8,28708.0,76.11,76.26,75.75,75.8,28708.0
2016-03-23 11:00:00,75.79,75.86,75.54,75.65,34910.0,75.79,75.86,75.54,75.65,34910.0
2016-03-23 11:30:00,75.61,75.68,75.3,75.53,33887.0,75.61,75.68,75.3,75.53,33887.0
2016-03-23 12:00:00,75.5,75.73,75.5,75.62,14701.0,75.5,75.73,75.5,75.62,14701.0
2016-03-23 12:30:00,75.62,75.72,75.54,75.7,23854.0,75.62,75.72,75.54,75.7,23854.0
2016-03-23 13:00:00,75.66,75.7,75.57,75.66,16097.0,75.66,75.7,75.57,75.66,16097.0
2016-03-23 13:30:00,75.67,75.69,75.56,75.61,15059.0,75.67,75.69,75.56,75.61,15059.0
2016-03-23 14:00:00,75.65,75.81,75.61,75.73,25553.0,75.65,75.81,75.61,75.73,25553.0
2016-03-23 14:30:00,75.75,75.91,75.67,75.74,17517.0,75.75,75.91,75.67,75.74,17517.0
2016-03-23 15:00:00,75.74,75.82,75.62,75.67,17400.0,75.74,75.82,75.62,75.67,17400.0
2016-03-23 15:30:00,75.63,75.67,75.39,75.46,62763.0,75.63,75.67,75.39,75.46,62763.0
2016-03-24 09:30:00,75.4,75.4,74.48,75.36,45864.0,75.4,75.4,74.48,75.36,45864.0
2016-03-24 10:00:00,75.37,75.74,75.23,75.38,20145.0,75.37,75.74,75.23,75.38,20145.0
2016-03-24 10:30:00,75.37,75.55,75.12,75.33,19021.0,75.37,75.55,75.12,75.33,19021.0
2016-03-24 11:00:00,75.33,75.4,74.88,74.96,16392.0,75.33,75.4,74.88,74.96,16392.0
2016-03-24 11:30:00,74.95,75.01,74.68,74.85,27072.0,74.95,75.01,74.68,74.85,27072.0
2016-03-24 12:00:00,74.92,75.03,74.81,74.85,10793.0,74.92,75.03,74.81,74.85,10793.0
2016-03-24 12:30:00,74.88,75.29,74.88,75.2,12953.0,74.88,75.29,74.88,75.2,12953.0
2016-03-24 13:00:00,75.19,75.32,75.09,75.29,21854.0,75.19,75.32,75.09,75.29,21854.0
2016-03-24 13:30:00,75.32,75.33,75.19,75.3,16069.0,75.32,75.33,75.19,75.3,16069.0
2016-03-24 14:00:00,75.31,75.35,75.14,75.32,18136.0,75.31,75.35,75.14,75.32,18136.0
2016-03-24 14:30:00,75.32,75.56,75.23,75.54,31400.0,75.32,75.56,75.23,75.54,31400.0
2016-03-24 15:00:00,75.56,75.61,75.4,75.48,27936.0,75.56,75.61,75.4,75.48,27936.0
2016-03-24 15:30:00,75.48,75.69,75.4,75.63,59650.0,75.48,75.69,75.4,75.63,59650.0
2016-03-28 09:30:00,76.0,76.35,75.39,76.29,17210.0,76.0,76.35,75.39,76.29,17210.0
2016-03-28 10:00:00,76.22,76.31,75.96,75.96,73788.0,76.22,76.31,75.96,75.96,73788.0
2016-03-28 10:30:00,75.95,75.95,75.57,75.69,28852.0,75.95,75.95,75.57,75.69,28852.0
2016-03-28 11:00:00,75.63,76.11,75.51,75.97,35788.0,75.63,76.11,75.51,75.97,35788.0
2016-03-28 11:30:00,75.95,76.03,75.62,75.81,26202.0,75.95,76.03,75.62,75.81,26202.0
2016-03-28 12:00:00,75.85,75.96,75.59,75.93,17676.0,75.85,75.96,75.59,75.93,17676.0
2016-03-28 12:30:00,75.97,76.2,75.94,75.97,27020.0,75.97,76.2,75.94,75.97,27020.0
2016-03-28 13:00:00,75.95,76.01,75.83,75.9,20378.0,75.95,76.01,75.83,75.9,20378.0
2016-03-28 13:30:00,75.92,76.06,75.81,75.99,35200.0,75.92,76.06,75.81,75.99,35200.0
2016-03-28 14:00:00,75.9,76.1,75.88,75.95,30404.0,75.9,76.1,75.88,75.95,30404.0
2016-03-28 14:30:00,75.93,76.03,75.84,75.9,33894.0,75.93,76.03,75.84,75.9,33894.0
2016-03-28 15:00:00,75.91,76.14,75.91,76.03,44006.0,75.91,76.14,75.91,76.03,44006.0
2016-03-28 15:30:00,76.05,76.18,75.77,75.86,121726.0,76.05,76.18,75.77,75.86,121726.0
2016-03-29 09:30:00,75.71,76.55,75.55,76.18,17186.0,75.71,76.55,75.55,76.18,17186.0
2016-03-29 10:00:00,76.31,76.55,76.14,76.33,16238.0,76.31,76.55,76.14,76.33,16238.0
2016-03-29 10:30:00,76.4,76.69,76.29,76.4,23500.0,76.4,76.69,76.29,76.4,23500.0
2016-03-29 11:00:00,76.47,76.92,76.32,76.91,33692.0,76.47,76.92,76.32,76.91,33692.0
2016-03-29 11:30:00,76.9,77.28,76.77,77.08,17071.0,76.9,77.28,76.77,77.08,17071.0
2016-03-29 12:00:00,77.04,77.33,76.96,77.33,15093.0,77.04,77.33,76.96,77.33,15093.0
2016-03-29 12:30:00,77.32,77.6,77.25,77.51,23382.0,77.32,77.6,77.25,77.51,23382.0
2016-03-29 13:00:00,77.53,77.87,77.51,77.85,23283.0,77.53,77.87,77.51,77.85,23283.0
2016-03-29 13:30:00,77.86,77.96,77.82,77.86,9475.0,77.86,77.96,77.82,77.86,9475.0
2016-03-29 14:00:00,77.85,78.23,77.83,78.14,37662.0,77.85,78.23,77.83,78.14,37662.0
2016-03-29 14:30:00,78.14,78.34,77.99,78.17,18256.0,78.14,78.34,77.99,78.17,18256.0
2016-03-29 15:00:00,78.18,78.24,77.91,78.06,33969.0,78.18,78.24,77.91,78.06,33969.0
2016-03-29 15:30:00,78.06,78.19,77.89,78.19,86168.0,78.06,78.19,77.89,78.19,86168.0
2016-03-30 09:30:00,78.43,78.95,77.56,78.29,18087.0,78.43,78.95,77.56,78.29,18087.0
2016-03-30 10:00:00,78.31,78.85,78.17,78.67,18954.0,78.31,78.85,78.17,78.67,18954.0
2016-03-30 10:30:00,78.76,78.88,78.39,78.47,33163.0,78.76,78.88,78.39,78.47,33163.0
2016-03-30 11:00:00,78.47,78.58,78.01,78.09,15500.0,78.47,78.58,78.01,78.09,15500.0
2016-03-30 11:30:00,78.13,78.59,78.06,78.55,28874.0,78.13,78.59,78.06,78.55,28874.0
2016-03-30 12:00:00,78.56,78.57,78.04,78.05,14040.0,78.56,78.57,78.04,78.05,14040.0
2016-03-30 12:30:00,78.09,78.23,77.86,78.17,19256.0,78.09,78.23,77.86,78.17,19256.0
2016-03-30 13:00:00,78.21,78.21,77.98,78.0,19281.0,78.21,78.21,77.98,78.0,19281.0
2016-03-30 13:30:00,77.99,78.41,77.99,78.21,15010.0,77.99,78.41,77.99,78.21,15010.0
2016-03-30 14:00:00,78.2,78.38,77.99,78.23,14017.0,78.2,78.38,77.99,78.23,14017.0
2016-03-30 14:30:00,78.23,78.23,77.89,77.95,19343.0,78.23,78.23,77.89,77.95,19343.0
2016-03-30 15:00:00,77.95,78.08,77.86,77.9,36729.0,77.95,78.08,77.86,77.9,36729.0
2016-03-30 15:30:00,77.91,77.94,77.67,77.75,75598.0,77.91,77.94,77.67,77.75,75598.0
2016-03-31 09:30:00,77.5,78.43,75.03,78.42,20335.0,77.5,78.43,75.03,78.42,20335.0
2016-03-31 10:00:00,78.47,79.03,78.46,78.52,41272.0,78.47,79.03,78.46,78.52,41272.0
2016-03-31 10:30:00,78.42,78.72,78.15,78.17,27122.0,78.42,78.72,78.15,78.17,27122.0
2016-03-31 11:00:00,78.2,78.4,77.91,77.91,32080.0,78.2,78.4,77.91,77.91,32080.0
2016-03-31 11:30:00,77.95,78.39,77.88,78.17,36675.0,77.95,78.39,77.88,78.17,36675.0
2016-03-31 12:00:00,78.18,78.52,78.17,78.41,36528.0,78.18,78.52,78.17,78.41,36528.0
2016-03-31 12:30:00,78.44,78.52,78.28,78.37,50402.0,78.44,78.52,78.28,78.37,50402.0
2016-03-31 13:00:00,78.38,78.49,78.28,78.3,15387.0,78.38,78.49,78.28,78.3,15387.0
2016-03-31 13:30:00,78.33,78.38,78.1,78.11,12510.0,78.33,78.38,78.1,78.11,12510.0
2016-03-31 14:00:00,78.13,78.3,77.98,78.03,28494.0,78.13,78.3,77.98,78.03,28494.0
2016-03-31 14:30:00,78.07,78.48,78.07,78.32,35543.0,78.07,78.48,78.07,78.32,35543.0
2016-03-31 15:00:00,78.31,78.38,78.16,78.23,40569.0,78.31,78.38,78.16,78.23,40569.0
2016-03-31 15:30:00,78.23,78.6,78.22,78.35,131327.0,78.23,78.6,78.22,78.35,131327.0
2016-04-01 09:30:00,77.53,78.06,76.55,77.66,50535.0,77.53,78.06,76.55,77.66,50535.0
2016-04-01 10:00:00,77.68,77.95,77.58,77.81,63119.0,77.68,77.95,77.58,77.81,63119.0
2016-04-01 10:30:00,77.86,78.44,77.8,78.34,41409.0,77.86,78.44,77.8,78.34,41409.0
2016-04-01 11:00:00,78.42,78.76,78.35,78.35,48659.0,78.42,78.76,78.35,78.35,48659.0
2016-04-01 11:30:00,78.39,78.46,78.22,78.46,33807.0,78.39,78.46,78.22,78.46,33807.0
2016-04-01 12:00:00,78.43,78.63,78.37,78.53,24565.0,78.43,78.63,78.37,78.53,24565.0
2016-04-01 12:30:00,78.55,78.65,78.5,78.65,20388.0,78.55,78.65,78.5,78.65,20388.0
2016-04-01 13:00:00,78.66,78.82,78.61,78.67,32974.0,78.66,78.82,78.61,78.67,32974.0
2016-04-01 13:30:00,78.71,78.85,78.59,78.67,35404.0,78.71,78.85,78.59,78.67,35404.0
2016-04-01 14:00:00,78.67,79.3,78.64,79.26,37353.0,78.67,79.3,78.64,79.26,37353.0
2016-04-01 14:30:00,79.27,79.31,79.09,79.3,55672.0,79.27,79.31,79.09,79.3,55672.0
2016-04-01 15:00:00,79.32,79.41,79.18,79.32,38261.0,79.32,79.41,79.18,79.32,38261.0
2016-04-01 15:30:00,79.35,79.43,79.22,79.39,82064.0,79.35,79.43,79.22,79.39,82064.0
2016-04-04 09:30:00,79.27,79.75,78.58,79.52,56515.0,79.27,79.75,78.58,79.52,56515.0
2016-04-04 10:00:00,79.61,79.68,79.18,79.38,41266.0,79.61,79.68,79.18,79.38,41266.0
2016-04-04 10:30:00,79.38,79.58,79.27,79.46,28100.0,79.38,79.58,79.27,79.46,28100.0
2016-04-04 11:00:00,79.41,79.44,79.26,79.39,28589.0,79.41,79.44,79.26,79.39,28589.0
2016-04-04 11:30:00,79.38,79.48,79.3,79.44,75029.0,79.38,79.48,79.3,79.44,75029.0
2016-04-04 12:00:00,79.42,79.96,79.42,79.84,38271.0,79.42,79.96,79.42,79.84,38271.0
2016-04-04 12:30:00,79.8,80.2,79.78,80.16,39784.0,79.8,80.2,79.78,80.16,39784.0
2016-04-04 13:00:00,80.12,80.13,79.79,79.84,19673.0,80.12,80.13,79.79,79.84,19673.0
2016-04-04 13:30:00,79.85,80.1,79.74,79.85,21799.0,79.85,80.1,79.74,79.85,21799.0
2016-04-04 14:00:00,79.83,79.83,79.5,79.73,26576.0,79.83,79.83,79.5,79.73,26576.0
2016-04-04 14:30:00,79.76,79.76,79.58,79.68,24856.0,79.76,79.76,79.58,79.68,24856.0
2016-04-04 15:00:00,79.69,79.77,79.53,79.63,45297.0,79.69,79.77,79.53,79.63,45297.0
2016-04-04 15:30:00,79.65,79.76,79.59,79.76,100360.0,79.65,79.76,79.59,79.76,100360.0
2016-04-05 09:30:00,79.23,79.71,79.05,79.55,29847.0,79.23,79.71,79.05,79.55,29847.0
2016-04-05 10:00:00,79.62,79.84,79.31,79.32,36577.0,79.62,79.84,79.31,79.32,36577.0
2016-04-05 10:30:00,79.36,79.61,79.15,79.21,29595.0,79.36,79.61,79.15,79.21,29595.0
2016-04-05 11:00:00,79.19,79.24,79.06,79.12,26369.0,79.19,79.24,79.06,79.12,26369.0
2016-04-05 11:30:00,79.17,79.23,78.91,79.17,35980.0,79.17,79.23,78.91,79.17,35980.0
2016-04-05 12:00:00,79.19,79.31,78.82,79.08,52944.0,79.19,79.31,78.82,79.08,52944.0
2016-04-05 12:30:00,79.12,79.56,79.12,79.56,20012.0,79.12,79.56,79.12,79.56,20012.0
2016-04-05 13:00:00,79.49,79.53,79.14,79.49,25263.0,79.49,79.53,79.14,79.49,25263.0
2016-04-05 13:30:00,79.52,79.52,79.31,79.31,84089.0,79.52,79.52,79.31,79.31,84089.0
2016-04-05 14:00:00,79.3,79.44,79.17,79.44,20694.0,79.3,79.44,79.17,79.44,20694.0
2016-04-05 14:30:00,79.44,79.64,79.42,79.52,41624.0,79.44,79.64,79.42,79.52,41624.0
2016-04-05 15:00:00,79.52,79.55,79.24,79.36,62715.0,79.52,79.55,79.24,79.36,62715.0
2016-04-05 15:30:00,79.34,79.39,79.0,79.22,141384.0,79.34,79.39,79.0,79.22,141384.0
2016-04-06 09:30:00,79.08,79.49,76.98,79.11,20904.0,79.08,79.49,76.98,79.11,20904.0
2016-04-06 10:00:00,79.01,79.31,78.86,79.03,13900.0,79.01,79.31,78.86,79.03,13900.0
2016-04-06 10:30:00,79.05,79.58,78.87,79.58,18614.0,79.05,79.58,78.87,79.58,18614.0
2016-04-06 11:00:00,79.56,79.74,79.45,79.71,19350.0,79.56,79.74,79.45,79.71,19350.0
2016-04-06 11:30:00,79.72,79.78,79.5,79.61,21375.0,79.72,79.78,79.5,79.61,21375.0
2016-04-06 12:00:00,79.69,79.7,79.48,79.57,13200.0,79.69,79.7,79.48,79.57,13200.0
2016-04-06 12:30:00,79.7,79.83,79.62,79.77,14023.0,79.7,79.83,79.62,79.77,14023.0
2016-04-06 13:00:00,79.76,79.99,79.72,79.89,16675.0,79.76,79.99,79.72,79.89,16675.0
2016-04-06 13:30:00,79.85,79.89,79.82,79.84,8847.0,79.85,79.89,79.82,79.84,8847.0
2016-04-06 14:00:00,79.84,79.84,79.61,79.71,19606.0,79.84,79.84,79.61,79.71,19606.0
2016-04-06 14:30:00,79.72,79.94,79.57,79.94,24563.0,79.72,79.94,79.57,79.94,24563.0
2016-04-06 15:00:00,79.89,80.22,79.86,80.16,44127.0,79.89,80.22,79.86,80.16,44127.0
2016-04-06 15:30:00,80.16,80.23,80.03,80.2,103487.0,80.16,80.23,80.03,80.2,103487.0
2016-04-07 09:30:00,80.0,80.21,79.0,79.8,20804.0,80.0,80.21,79.0,79.8,20804.0
2016-04-07 10:00:00,79.87,79.93,79.26,79.42,33660.0,79.87,79.93,79.26,79.42,33660.0
2016-04-07 10:30:00,79.38,79.44,79.05,79.11,64344.0,79.38,79.44,79.05,79.11,64344.0
2016-04-07 11:00:00,79.12,79.44,78.94,79.39,36811.0,79.12,79.44,78.94,79.39,36811.0
2016-04-07 11:30:00,79.4,79.89,79.37,79.4,33947.0,79.4,79.89,79.37,79.4,33947.0
2016-04-07 12:00:00,79.34,79.4,78.9,79.2,22826.0,79.34,79.4,78.9,79.2,22826.0
2016-04-07 12:30:00,79.2,79.85,79.17,79.84,38435.0,79.2,79.85,79.17,79.84,38435.0
2016-04-07 13:00:00,79.84,80.15,79.84,79.99,61280.0,79.84,80.15,79.84,79.99,61280.0
2016-04-07 13:30:00,80.0,80.23,79.92,80.14,95555.0,80.0,80.23,79.92,80.14,95555.0
2016-04-07 14:00:00,80.14,80.14,79.9,80.02,102126.0,80.14,80.14,79.9,80.02,102126.0
2016-04-07 14:30:00,80.02,80.07,79.77,79.98,124747.0,80.02,80.07,79.77,79.98,124747.0
2016-04-07 15:00:00,79.98,80.48,79.98,80.23,67696.0,79.98,80.48,79.98,80.23,67696.0
2016-04-07 15:30:00,80.23,80.56,80.14,80.47,81125.0,80.23,80.56,80.14,80.47,81125.0
2016-04-08 09:30:00,80.92,80.99,79.02,80.96,19914.0,80.92,80.99,79.02,80.96,19914.0
2016-04-08 10:00:00,80.99,81.19,80.27,80.39,15431.0,80.99,81.19,80.27,80.39,15431.0
2016-04-08 10:30:00,80.43,80.79,80.43,80.47,12663.0,80.43,80.79,80.43,80.47,12663.0
2016-04-08 11:00:00,80.53,80.85,80.34,80.54,14335.0,80.53,80.85,80.34,80.54,14335.0
2016-04-08 11:30:00,80.54,80.58,80.19,80.51,24837.0,80.54,80.58,80.19,80.51,24837.0
2016-04-08 12:00:00,80.52,80.59,80.24,80.41,30009.0,80.52,80.59,80.24,80.41,30009.0
2016-04-08 12:30:00,80.4,80.85,80.36,80.85,13915.0,80.4,80.85,80.36,80.85,13915.0
2016-04-08 13:00:00,80.83,80.86,80.44,80.53,14691.0,80.83,80.86,80.44,80.53,14691.0
2016-04-08 13:30:00,80.52,80.82,80.44,80.78,20134.0,80.52,80.82,80.44,80.78,20134.0
2016-04-08 14:00:00,80.75,80.88,80.6,80.78,19168.0,80.75,80.88,80.6,80.78,19168.0
2016-04-08 14:30:00,80.76,80.81,80.33,80.42,26475.0,80.76,80.81,80.33,80.42,26475.0
2016-04-08 15:00:00,80.45,80.51,80.28,80.44,34011.0,80.45,80.51,80.28,80.44,34011.0
2016-04-08 15:30:00,80.4,80.6,80.38,80.54,77219.0,80.4,80.6,80.38,80.54,77219.0
2016-04-11 09:30:00,81.02,81.2,80.08,80.63,16914.0,81.02,81.2,80.08,80.63,16914.0
2016-04-11 10:00:00,80.61,81.08,80.61,80.66,32541.0,80.61,81.08,80.61,80.66,32541.0
2016-04-11 10:30:00,80.58,80.79,80.46,80.46,15500.0,80.58,80.79,80.46,80.46,15500.0
2016-04-11 11:00:00,80.39,80.81,80.35,80.77,21117.0,80.39,80.81,80.35,80.77,21117.0
2016-04-11 11:30:00,80.77,80.8,80.41,80.68,18295.0,80.77,80.8,80.41,80.68,18295.0
2016-04-11 12:00:00,80.7,80.96,80.62,80.71,19161.0,80.7,80.96,80.62,80.71,19161.0
2016-04-11 12:30:00,80.73,80.97,80.73,80.89,23114.0,80.73,80.97,80.73,80.89,23114.0
2016-04-11 13:00:00,80.89,81.0,80.6,80.6,14615.0,80.89,81.0,80.6,80.6,14615.0
2016-04-11 13:30:00,80.6,80.68,80.14,80.25,22304.0,80.6,80.68,80.14,80.25,22304.0
2016-04-11 14:00:00,80.24,80.34,80.06,80.24,23997.0,80.24,80.34,80.06,80.24,23997.0
2016-04-11 14:30:00,80.3,80.51,80.26,80.49,23250.0,80.3,80.51,80.26,80.49,23250.0
2016-04-11 15:00:00,80.47,80.49,80.34,80.35,22367.0,80.47,80.49,80.34,80.35,22367.0
2016-04-11 15:30:00,80.34,80.44,80.23,80.31,57776.0,80.34,80.44,80.23,80.31,57776.0
2016-04-12 09:30:00,80.29,80.88,79.74,80.2,19651.0,80.29,80.88,79.74,80.2,19651.0
2016-04-12 10:00:00,80.23,80.39,80.0,80.11,23525.0,80.23,80.39,80.0,80.11,23525.0
2016-04-12 10:30:00,80.13,80.55,80.03,80.48,28584.0,80.13,80.55,80.03,80.48,28584.0
2016-04-12 11:00:00,80.53,80.59,80.26,80.35,19477.0,80.53,80.59,80.26,80.35,19477.0
2016-04-12 11:30:00,80.4,80.44,79.96,80.0,20154.0,80.4,80.44,79.96,80.0,20154.0
2016-04-12 12:00:00,80.0,80.4,80.0,80.4,16658.0,80.0,80.4,80.0,80.4,16658.0
2016-04-12 12:30:00,80.4,80.4,80.03,80.21,17587.0,80.4,80.4,80.03,80.21,17587.0
2016-04-12 13:00:00,80.2,80.27,80.0,80.26,51876.0,80.2,80.27,80.0,80.26,51876.0
2016-04-12 13:30:00,80.29,80.44,80.19,80.4,92832.0,80.29,80.44,80.19,80.4,92832.0
2016-04-12 14:00:00,80.41,80.44,80.08,80.23,67757.0,80.41,80.44,80.08,80.23,67757.0
2016-04-12 14:30:00,80.3,80.45,80.25,80.36,44426.0,80.3,80.45,80.25,80.36,44426.0
2016-04-12 15:00:00,80.42,80.46,80.29,80.32,47134.0,80.42,80.46,80.29,80.32,47134.0
2016-04-12 15:30:00,80.32,80.4,80.16,80.34,148155.0,80.32,80.4,80.16,80.34,148155.0
2016-04-13 09:30:00,80.99,80.99,80.06,80.32,67237.0,80.99,80.99,80.06,80.32,67237.0
2016-04-13 10:00:00,80.21,80.5,79.97,80.38,57933.0,80.21,80.5,79.97,80.38,57933.0
2016-04-13 10:30:00,80.38,80.44,80.08,80.31,33512.0,80.38,80.44,80.08,80.31,33512.0
2016-04-13 11:00:00,80.33,80.51,80.32,80.51,23242.0,80.33,80.51,80.32,80.51,23242.0
2016-04-13 11:30:00,80.51,80.57,80.4,80.47,30555.0,80.51,80.57,80.4,80.47,30555.0
2016-04-13 12:00:00,80.48,80.55,80.41,80.48,25658.0,80.48,80.55,80.41,80.48,25658.0
2016-04-13 12:30:00,80.51,80.51,80.32,80.32,45574.0,80.51,80.51,80.32,80.32,45574.0
2016-04-13 13:00:00,80.28,80.44,80.21,80.38,22878.0,80.28,80.44,80.21,80.38,22878.0
2016-04-13 13:30:00,80.38,80.44,80.33,80.44,22700.0,80.38,80.44,80.33,80.44,22700.0
2016-04-13 14:00:00,80.44,80.49,80.37,80.38,45837.0,80.44,80.49,80.37,80.38,45837.0
2016-04-13 14:30:00,80.39,80.56,80.36,80.52,47249.0,80.39,80.56,80.36,80.52,47249.0
2016-04-13 15:00:00,80.53,80.67,80.42,80.42,71645.0,80.53,80.67,80.42,80.42,71645.0
2016-04-13 15:30:00,80.41,80.51,80.38,80.45,136903.0,80.41,80.51,80.38,80.45,136903.0
2016-04-14 09:30:00,80.36,80.77,79.98,80.53,24071.0,80.36,80.77,79.98,80.53,24071.0
2016-04-14 10:00:00,80.53,80.64,80.05,80.23,44652.0,80.53,80.64,80.05,80.23,44652.0
2016-04-14 10:30:00,80.23,80.43,80.13,80.27,47844.0,80.23,80.43,80.13,80.27,47844.0
2016-04-14 11:00:00,80.21,80.34,79.94,79.98,65744.0,80.21,80.34,79.94,79.98,65744.0
2016-04-14 11:30:00,80.01,80.26,79.67,79.72,55626.0,80.01,80.26,79.67,79.72,55626.0
2016-04-14 12:00:00,79.77,79.97,79.61,79.96,32333.0,79.77,79.97,79.61,79.96,32333.0
2016-04-14 12:30:00,79.94,80.06,79.91,80.0,44553.0,79.94,80.06,79.91,80.0,44553.0
2016-04-14 13:00:00,80.0,80.01,79.62,79.67,38945.0,80.0,80.01,79.62,79.67,38945.0
2016-04-14 13:30:00,79.67,79.71,79.55,79.62,52040.0,79.67,79.71,79.55,79.62,52040.0
2016-04-14 14:00:00,79.64,79.66,79.33,79.38,54614.0,79.64,79.66,79.33,79.38,54614.0
2016-04-14 14:30:00,79.37,79.61,79.29,79.61,74619.0,79.37,79.61,79.29,79.61,74619.0
2016-04-14 15:00:00,79.62,79.88,79.53,79.77,82546.0,79.62,79.88,79.53,79.77,82546.0
2016-04-14 15:30:00,79.79,79.88,79.75,79.8,209865.0,79.79,79.88,79.75,79.8,209865.0
2016-04-15 09:30:00,79.62,79.96,79.29,79.57,37284.0,79.62,79.96,79.29,79.57,37284.0
2016-04-15 10:00:00,79.58,79.64,79.36,79.37,33557.0,79.58,79.64,79.36,79.37,33557.0
2016-04-15 10:30:00,79.37,79.43,79.1,79.3,49013.0,79.37,79.43,79.1,79.3,49013.0
2016-04-15 11:00:00,79.33,79.45,79.07,79.42,45037.0,79.33,79.45,79.07,79.42,45037.0
2016-04-15 11:30:00,79.43,79.46,79.22,79.29,40361.0,79.43,79.46,79.22,79.29,40361.0
2016-04-15 12:00:00,79.26,79.3,79.04,79.13,47037.0,79.26,79.3,79.04,79.13,47037.0
2016-04-15 12:30:00,79.14,79.17,78.91,79.04,53475.0,79.14,79.17,78.91,79.04,53475.0
2016-04-15 13:00:00,79.04,79.07,78.87,79.0,47546.0,79.04,79.07,78.87,79.0,47546.0
2016-04-15 13:30:00,79.0,79.31,78.94,79.28,37543.0,79.0,79.31,78.94,79.28,37543.0
2016-04-15 14:00:00,79.29,79.46,79.23,79.31,67528.0,79.29,79.46,79.23,79.31,67528.0
2016-04-15 14:30:00,79.31,79.58,79.31,79.58,66314.0,79.31,79.58,79.31,79.58,66314.0
2016-04-15 15:00:00,79.6,79.77,79.46,79.52,79591.0,79.6,79.77,79.46,79.52,79591.0
2016-04-15 15:30:00,79.52,79.81,79.51,79.73,129642.0,79.52,79.81,79.51,79.73,129642.0
2016-04-18 09:30:00,79.73,80.35,79.3,79.4,34176.0,79.73,80.35,79.3,79.4,34176.0
2016-04-18 10:00:00,79.35,79.86,79.29,79.51,109257.0,79.35,79.86,79.29,79.51,109257.0
2016-04-18 10:30:00,79.54,79.77,79.4,79.47,83032.0,79.54,79.77,79.4,79.47,83032.0
2016-04-18 11:00:00,79.48,79.81,79.47,79.69,20446.0,79.48,79.81,79.47,79.69,20446.0
2016-04-18 11:30:00,79.75,79.83,79.5,79.52,27801.0,79.75,79.83,79.5,79.52,27801.0
2016-04-18 12:00:00,79.56,79.69,79.45,79.6,17490.0,79.56,79.69,79.45,79.6,17490.0
2016-04-18 12:30:00,79.59,79.9,79.56,79.58,38609.0,79.59,79.9,79.56,79.58,38609.0
2016-04-18 13:00:00,79.54,79.77,79.54,79.77,16401.0,79.54,79.77,79.54,79.77,16401.0
2016-04-18 13:30:00,79.78,80.03,79.77,79.98,45985.0,79.78,80.03,79.77,79.98,45985.0
2016-04-18 14:00:00,79.98,80.03,79.83,80.0,30985.0,79.98,80.03,79.83,80.0,30985.0
2016-04-18 14:30:00,80.0,80.0,79.74,79.89,46178.0,80.0,80.0,79.74,79.89,46178.0
2016-04-18 15:00:00,79.89,79.92,79.71,79.84,97294.0,79.89,79.92,79.71,79.84,97294.0
2016-04-18 15:30:00,79.83,80.03,79.82,79.93,150450.0,79.83,80.03,79.82,79.93,150450.0
2016-04-19 09:30:00,80.42,80.42,79.86,80.34,77538.0,80.42,80.42,79.86,80.34,77538.0
2016-04-19 10:00:00,80.34,80.41,80.08,80.13,93601.0,80.34,80.41,80.08,80.13,93601.0
2016-04-19 10:30:00,80.12,80.41,80.08,80.38,36336.0,80.12,80.41,80.08,80.38,36336.0
2016-04-19 11:00:00,80.34,80.38,80.07,80.14,25499.0,80.34,80.38,80.07,80.14,25499.0
2016-04-19 11:30:00,80.15,80.31,80.06,80.12,16143.0,80.15,80.31,80.06,80.12,16143.0
2016-04-19 12:00:00,80.16,80.3,80.09,80.23,22663.0,80.16,80.3,80.09,80.23,22663.0
2016-04-19 12:30:00,80.2,80.32,80.11,80.29,36820.0,80.2,80.32,80.11,80.29,36820.0
2016-04-19 13:00:00,80.29,80.32,80.18,80.25,35598.0,80.29,80.32,80.18,80.25,35598.0
2016-04-19 13:30:00,80.25,80.33,80.23,80.29,44670.0,80.25,80.33,80.23,80.29,44670.0
2016-04-19 14:00:00,80.26,80.31,80.21,80.22,35172.0,80.26,80.31,80.21,80.22,35172.0
2016-04-19 14:30:00,80.23,80.3,80.2,80.2,26881.0,80.23,80.3,80.2,80.2,26881.0
2016-04-19 15:00:00,80.21,80.31,80.12,80.24,51560.0,80.21,80.31,80.12,80.24,51560.0
2016-04-19 15:30:00,80.26,80.32,80.2,80.32,126216.0,80.26,80.32,80.2,80.32,126216.0
2016-04-20 09:30:00,80.44,80.64,80.11,80.35,50386.0,80.44,80.64,80.11,80.35,50386.0
2016-04-20 10:00:00,80.31,80.43,80.11,80.36,61362.0,80.31,80.43,80.11,80.36,61362.0
2016-04-20 10:30:00,80.36,80.54,80.16,80.46,84394.0,80.36,80.54,80.16,80.46,84394.0
2016-04-20 11:00:00,80.46,80.77,80.27,80.73,92098.0,80.46,80.77,80.27,80.73,92098.0
2016-04-20 11:30:00,80.75,80.97,80.57,80.93,55720.0,80.75,80.97,80.57,80.93,55720.0
2016-04-20 12:00:00,80.92,80.98,80.74,80.92,19328.0,80.92,80.98,80.74,80.92,19328.0
2016-04-20 12:30:00,80.94,81.08,80.91,81.02,52356.0,80.94,81.08,80.91,81.02,52356.0
2016-04-20 13:00:00,81.05,81.08,80.82,81.01,15570.0,81.05,81.08,80.82,81.01,15570.0
2016-04-20 13:30:00,81.05,81.24,81.0,81.16,21134.0,81.05,81.24,81.0,81.16,21134.0
2016-04-20 14:00:00,81.13,81.2,80.93,81.12,22818.0,81.13,81.2,80.93,81.12,22818.0
2016-04-20 14:30:00,81.17,81.42,81.14,81.38,38184.0,81.17,81.42,81.14,81.38,38184.0
2016-04-20 15:00:00,81.39,81.43,81.27,81.37,41465.0,81.39,81.43,81.27,81.37,41465.0
2016-04-20 15:30:00,81.38,81.38,80.98,80.99,139118.0,81.38,81.38,80.98,80.99,139118.0
2016-04-21 09:30:00,80.82,81.23,80.52,80.55,49714.0,80.82,81.23,80.52,80.55,49714.0
2016-04-21 10:00:00,80.56,80.69,80.17,80.47,34511.0,80.56,80.69,80.17,80.47,34511.0
2016-04-21 10:30:00,80.39,80.76,80.32,80.63,73116.0,80.39,80.76,80.32,80.63,73116.0
2016-04-21 11:00:00,80.68,80.77,80.41,80.45,140109.0,80.68,80.77,80.41,80.45,140109.0
2016-04-21 11:30:00,80.43,80.59,80.28,80.54,58212.0,80.43,80.59,80.28,80.54,58212.0
2016-04-21 12:00:00,80.55,80.75,80.5,80.56,28520.0,80.55,80.75,80.5,80.56,28520.0
2016-04-21 12:30:00,80.55,80.7,80.55,80.6,10700.0,80.55,80.7,80.55,80.6,10700.0
2016-04-21 13:00:00,80.63,80.7,80.52,80.61,18230.0,80.63,80.7,80.52,80.61,18230.0
2016-04-21 13:30:00,80.6,80.65,80.37,80.48,46809.0,80.6,80.65,80.37,80.48,46809.0
2016-04-21 14:00:00,80.45,80.61,80.43,80.58,20802.0,80.45,80.61,80.43,80.58,20802.0
2016-04-21 14:30:00,80.6,80.61,80.5,80.55,25882.0,80.6,80.61,80.5,80.55,25882.0
2016-04-21 15:00:00,80.59,80.64,80.54,80.61,39990.0,80.59,80.64,80.54,80.61,39990.0
2016-04-21 15:30:00,80.61,80.79,80.57,80.73,119437.0,80.61,80.79,80.57,80.73,119437.0
2016-04-22 09:30:00,80.48,81.02,80.32,80.79,14778.0,80.48,81.02,80.32,80.79,14778.0
2016-04-22 10:00:00,80.84,80.96,80.63,80.69,23715.0,80.84,80.96,80.63,80.69,23715.0
2016-04-22 10:30:00,80.75,80.83,80.56,80.61,32040.0,80.75,80.83,80.56,80.61,32040.0
2016-04-22 11:00:00,80.63,80.82,80.53,80.61,26972.0,80.63,80.82,80.53,80.61,26972.0
2016-04-22 11:30:00,80.64,81.3,80.64,81.28,90370.0,80.64,81.3,80.64,81.28,90370.0
2016-04-22 12:00:00,81.32,81.45,81.18,81.45,29078.0,81.32,81.45,81.18,81.45,29078.0
2016-04-22 12:30:00,81.42,81.58,81.34,81.38,36179.0,81.42,81.58,81.34,81.38,36179.0
2016-04-22 13:00:00,81.39,81.64,81.37,81.53,26660.0,81.39,81.64,81.37,81.53,26660.0
2016-04-22 13:30:00,81.52,81.52,81.34,81.37,37580.0,81.52,81.52,81.34,81.37,37580.0
2016-04-22 14:00:00,81.35,81.52,81.25,81.48,17816.0,81.35,81.52,81.25,81.48,17816.0
2016-04-22 14:30:00,81.45,81.48,81.33,81.38,18693.0,81.45,81.48,81.33,81.38,18693.0
2016-04-22 15:00:00,81.39,81.39,81.06,81.19,40286.0,81.39,81.39,81.06,81.19,40286.0
2016-04-22 15:30:00,81.18,81.19,80.99,81.12,58949.0,81.18,81.19,80.99,81.12,58949.0
2016-04-25 09:30:00,80.91,81.1,80.53,80.94,62776.0,80.91,81.1,80.53,80.94,62776.0
2016-04-25 10:00:00,80.97,81.05,80.69,80.97,58930.0,80.97,81.05,80.69,80.97,58930.0
2016-04-25 10:30:00,80.93,81.16,80.9,80.92,64416.0,80.93,81.16,80.9,80.92,64416.0
2016-04-25 11:00:00,80.89,81.27,80.89,81.27,35788.0,80.89,81.27,80.89,81.27,35788.0
2016-04-25 11:30:00,81.28,81.31,81.15,81.18,45248.0,81.28,81.31,81.15,81.18,45248.0
2016-04-25 12:00:00,81.19,81.4,81.19,81.31,34700.0,81.19,81.4,81.19,81.31,34700.0
2016-04-25 12:30:00,81.37,81.49,81.26,81.38,72821.0,81.37,81.49,81.26,81.38,72821.0
2016-04-25 13:00:00,81.4,81.4,81.1,81.12,26893.0,81.4,81.4,81.1,81.12,26893.0
2016-04-25 13:30:00,81.15,81.24,81.03,81.12,24985.0,81.15,81.24,81.03,81.12,24985.0
2016-04-25 14:00:00,81.15,81.35,81.1,81.25,44458.0,81.15,81.35,81.1,81.25,44458.0
2016-04-25 14:30:00,81.24,81.3,81.15,81.26,23059.0,81.24,81.3,81.15,81.26,23059.0
2016-04-25 15:00:00,81.26,81.26,81.09,81.18,34105.0,81.26,81.26,81.09,81.18,34105.0
2016-04-25 15:30:00,81.19,81.25,81.12,81.22,96267.0,81.19,81.25,81.12,81.22,96267.0
2016-04-26 09:30:00,81.29,81.85,81.05,81.43,55632.0,81.29,81.85,81.05,81.43,55632.0
2016-04-26 10:00:00,81.41,81.71,81.31,81.64,94347.0,81.41,81.71,81.31,81.64,94347.0
2016-04-26 10:30:00,81.58,81.7,81.13,81.16,43840.0,81.58,81.7,81.13,81.16,43840.0
2016-04-26 11:00:00,81.21,81.39,81.13,81.35,19208.0,81.21,81.39,81.13,81.35,19208.0
2016-04-26 11:30:00,81.36,81.52,81.26,81.36,32699.0,81.36,81.52,81.26,81.36,32699.0
2016-04-26 12:00:00,81.39,81.53,81.34,81.46,21438.0,81.39,81.53,81.34,81.46,21438.0
2016-04-26 12:30:00,81.5,81.65,81.39,81.57,32718.0,81.5,81.65,81.39,81.57,32718.0
2016-04-26 13:00:00,81.56,81.75,81.49,81.75,97094.0,81.56,81.75,81.49,81.75,97094.0
2016-04-26 13:30:00,81.74,81.86,81.63,81.73,18172.0,81.74,81.86,81.63,81.73,18172.0
2016-04-26 14:00:00,81.74,81.88,81.68,81.75,36884.0,81.74,81.88,81.68,81.75,36884.0
2016-04-26 14:30:00,81.75,81.84,81.75,81.81,22512.0,81.75,81.84,81.75,81.81,22512.0
2016-04-26 15:00:00,81.8,81.96,81.73,81.96,60113.0,81.8,81.96,81.73,81.96,60113.0
2016-04-26 15:30:00,81.96,81.99,81.74,81.83,95788.0,81.96,81.99,81.74,81.83,95788.0
2016-04-27 09:30:00,81.61,82.21,80.61,82.08,69027.0,81.61,82.21,80.61,82.08,69027.0
2016-04-27 10:00:00,82.11,82.41,81.7,81.77,72640.0,82.11,82.41,81.7,81.77,72640.0
2016-04-27 10:30:00,81.76,81.89,81.67,81.75,49561.0,81.76,81.89,81.67,81.75,49561.0
2016-04-27 11:00:00,81.71,81.92,81.54,81.88,29804.0,81.71,81.92,81.54,81.88,29804.0
2016-04-27 11:30:00,81.84,81.89,81.71,81.77,22466.0,81.84,81.89,81.71,81.77,22466.0
2016-04-27 12:00:00,81.76,81.95,81.65,81.84,49158.0,81.76,81.95,81.65,81.84,49158.0
2016-04-27 12:30:00,81.77,81.85,81.67,81.74,28441.0,81.77,81.85,81.67,81.74,28441.0
2016-04-27 13:00:00,81.76,81.79,81.67,81.71,18179.0,81.76,81.79,81.67,81.71,18179.0
2016-04-27 13:30:00,81.74,81.91,81.74,81.82,20094.0,81.74,81.91,81.74,81.82,20094.0
2016-04-27 14:00:00,81.78,81.97,81.69,81.83,41389.0,81.78,81.97,81.69,81.83,41389.0
2016-04-27 14:30:00,81.84,81.9,81.7,81.85,38445.0,81.84,81.9,81.7,81.85,38445.0
2016-04-27 15:00:00,81.83,81.98,81.81,81.9,58309.0,81.83,81.98,81.81,81.9,58309.0
2016-04-27 15:30:00,81.92,81.99,81.86,81.93,163734.0,81.92,81.99,81.86,81.93,163734.0
2016-04-28 09:30:00,81.52,82.06,81.18,81.54,34437.0,81.52,82.06,81.18,81.54,34437.0
2016-04-28 10:00:00,81.57,81.78,81.42,81.53,34872.0,81.57,81.78,81.42,81.53,34872.0
2016-04-28 10:30:00,81.51,81.73,81.48,81.7,49266.0,81.51,81.73,81.48,81.7,49266.0
2016-04-28 11:00:00,81.69,81.73,81.46,81.5,40475.0,81.69,81.73,81.46,81.5,40475.0
2016-04-28 11:30:00,81.47,81.8,81.47,81.67,58336.0,81.47,81.8,81.47,81.67,58336.0
2016-04-28 12:00:00,81.69,81.76,81.59,81.6,51270.0,81.69,81.76,81.59,81.6,51270.0
2016-04-28 12:30:00,81.59,81.68,81.42,81.46,37401.0,81.59,81.68,81.42,81.46,37401.0
2016-04-28 13:00:00,81.45,81.71,81.38,81.69,38175.0,81.45,81.71,81.38,81.69,38175.0
2016-04-28 13:30:00,81.66,81.79,81.54,81.54,59084.0,81.66,81.79,81.54,81.54,59084.0
2016-04-28 14:00:00,81.54,81.65,81.51,81.65,52555.0,81.54,81.65,81.51,81.65,52555.0
2016-04-28 14:30:00,81.66,81.66,81.36,81.39,36460.0,81.66,81.66,81.36,81.39,36460.0
2016-04-28 15:00:00,81.36,81.39,80.86,80.86,53952.0,81.36,81.39,80.86,80.86,53952.0
2016-04-28 15:30:00,80.87,80.97,80.57,80.8,112667.0,80.87,80.97,80.57,80.8,112667.0
2016-04-29 09:30:00,84.0,84.0,81.39,82.84,382172.0,84.0,84.0,81.39,82.84,382172.0
2016-04-29 10:00:00,82.85,83.36,82.63,83.06,287014.0,82.85,83.36,82.63,83.06,287014.0
2016-04-29 10:30:00,83.01,83.5,82.91,83.25,162386.0,83.01,83.5,82.91,83.25,162386.0
2016-04-29 11:00:00,83.25,83.3,82.83,82.91,103541.0,83.25,83.3,82.83,82.91,103541.0
2016-04-29 11:30:00,82.93,83.33,82.9,83.2,85921.0,82.93,83.33,82.9,83.2,85921.0
2016-04-29 12:00:00,83.2,83.75,83.16,83.68,130101.0,83.2,83.75,83.16,83.68,130101.0
2016-04-29 12:30:00,83.69,83.74,83.5,83.7,68601.0,83.69,83.74,83.5,83.7,68601.0
2016-04-29 13:00:00,83.71,83.95,83.66,83.9,109203.0,83.71,83.95,83.66,83.9,109203.0
2016-04-29 13:30:00,83.92,83.92,83.63,83.66,61946.0,83.92,83.92,83.63,83.66,61946.0
2016-04-29 14:00:00,83.65,83.82,83.6,83.8,104313.0,83.65,83.82,83.6,83.8,104313.0
2016-04-29 14:30:00,83.79,84.14,83.79,84.07,151821.0,83.79,84.14,83.79,84.07,151821.0
2016-04-29 15:00:00,84.07,84.38,84.03,84.31,239217.0,84.07,84.38,84.03,84.31,239217.0
2016-04-29 15:30:00,84.31,84.5,84.3,84.34,409483.0,84.31,84.5,84.3,84.34,409483.0
2016-05-02 09:30:00,85.0,85.36,84.35,85.0,104519.0,85.0,85.36,84.35,85.0,104519.0
2016-05-02 10:00:00,84.99,85.43,84.6,84.99,79739.0,84.99,85.43,84.6,84.99,79739.0
2016-05-02 10:30:00,84.95,85.06,84.62,84.88,69399.0,84.95,85.06,84.62,84.88,69399.0
2016-05-02 11:00:00,84.85,85.25,84.75,85.25,56896.0,84.85,85.25,84.75,85.25,56896.0
2016-05-02 11:30:00,85.26,85.28,84.9,85.13,50798.0,85.26,85.28,84.9,85.13,50798.0
2016-05-02 12:00:00,85.14,85.33,85.06,85.2,38320.0,85.14,85.33,85.06,85.2,38320.0
2016-05-02 12:30:00,85.2,85.33,85.14,85.19,36810.0,85.2,85.33,85.14,85.19,36810.0
2016-05-02 13:00:00,85.21,85.38,85.07,85.1,46431.0,85.21,85.38,85.07,85.1,46431.0
2016-05-02 13:30:00,85.11,85.38,85.07,85.37,49188.0,85.11,85.38,85.07,85.37,49188.0
2016-05-02 14:00:00,85.35,85.42,85.04,85.17,60164.0,85.35,85.42,85.04,85.17,60164.0
2016-05-02 14:30:00,85.17,85.28,85.11,85.18,41902.0,85.17,85.28,85.11,85.18,41902.0
2016-05-02 15:00:00,85.2,85.25,85.12,85.2,50502.0,85.2,85.25,85.12,85.2,50502.0
2016-05-02 15:30:00,85.2,85.38,85.2,85.29,112367.0,85.2,85.38,85.2,85.29,112367.0
2016-05-03 09:30:00,84.63,85.17,84.39,84.81,46758.0,84.63,85.17,84.39,84.81,46758.0
2016-05-03 10:00:00,84.92,85.18,84.79,85.13,56019.0,84.92,85.18,84.79,85.13,56019.0
2016-05-03 10:30:00,85.15,85.15,84.77,84.79,27265.0,85.15,85.15,84.77,84.79,27265.0
2016-05-03 11:00:00,84.79,84.92,84.7,84.72,26952.0,84.79,84.92,84.7,84.72,26952.0
2016-05-03 11:30:00,84.69,84.79,84.52,84.74,22113.0,84.69,84.79,84.52,84.74,22113.0
2016-05-03 12:00:00,84.79,84.84,84.64,84.73,25291.0,84.79,84.84,84.64,84.73,25291.0
2016-05-03 12:30:00,84.76,84.95,84.72,84.91,25253.0,84.76,84.95,84.72,84.91,25253.0
2016-05-03 13:00:00,84.89,84.95,84.78,84.89,22037.0,84.89,84.95,84.78,84.89,22037.0
2016-05-03 13:30:00,84.87,85.29,84.84,85.18,23373.0,84.87,85.29,84.84,85.18,23373.0
2016-05-03 14:00:00,85.22,85.29,84.94,85.01,30458.0,85.22,85.29,84.94,85.01,30458.0
2016-05-03 14:30:00,85.01,85.18,85.01,85.17,30500.0,85.01,85.18,85.01,85.17,30500.0
2016-05-03 15:00:00,85.18,85.22,85.03,85.15,34443.0,85.18,85.22,85.03,85.15,34443.0
2016-05-03 15:30:00,85.14,85.25,85.05,85.16,101434.0,85.14,85.25,85.05,85.16,101434.0
2016-05-04 09:30:00,84.72,85.46,83.65,84.97,17917.0,84.72,85.46,83.65,84.97,17917.0
2016-05-04 10:00:00,84.98,85.12,84.94,85.01,26004.0,84.98,85.12,84.94,85.01,26004.0
2016-05-04 10:30:00,85.0,85.07,84.8,84.97,39953.0,85.0,85.07,84.8,84.97,39953.0
2016-05-04 11:00:00,84.98,85.01,84.76,84.86,28761.0,84.98,85.01,84.76,84.86,28761.0
2016-05-04 11:30:00,84.86,84.98,84.59,84.75,27945.0,84.86,84.98,84.59,84.75,27945.0
2016-05-04 12:00:00,84.74,84.77,84.65,84.71,23480.0,84.74,84.77,84.65,84.71,23480.0
2016-05-04 12:30:00,84.68,84.76,84.47,84.65,16226.0,84.68,84.76,84.47,84.65,16226.0
2016-05-04 13:00:00,84.63,84.76,84.56,84.75,17767.0,84.63,84.76,84.56,84.75,17767.0
2016-05-04 13:30:00,84.73,85.18,84.73,84.91,65401.0,84.73,85.18,84.73,84.91,65401.0
2016-05-04 14:00:00,84.9,84.9,84.58,84.66,23409.0,84.9,84.9,84.58,84.66,23409.0
2016-05-04 14:30:00,84.67,84.84,84.66,84.74,28510.0,84.67,84.84,84.66,84.74,28510.0
2016-05-04 15:00:00,84.77,85.14,84.73,84.92,48127.0,84.77,85.14,84.73,84.92,48127.0
2016-05-04 15:30:00,84.94,85.19,84.92,85.0,96354.0,84.94,85.19,84.92,85.0,96354.0
2016-05-05 09:30:00,84.48,85.53,84.48,85.49,58675.0,84.48,85.53,84.48,85.49,58675.0
2016-05-05 10:00:00,85.49,85.96,85.44,85.9,63556.0,85.49,85.96,85.44,85.9,63556.0
2016-05-05 10:30:00,85.87,86.4,85.85,86.39,58926.0,85.87,86.4,85.85,86.39,58926.0
2016-05-05 11:00:00,86.35,86.35,85.94,86.08,34435.0,86.35,86.35,85.94,86.08,34435.0
2016-05-05 11:30:00,86.09,86.57,86.09,86.57,45470.0,86.09,86.57,86.09,86.57,45470.0
2016-05-05 12:00:00,86.56,86.61,86.38,86.39,33213.0,86.56,86.61,86.38,86.39,33213.0
2016-05-05 12:30:00,86.44,86.55,86.36,86.46,33350.0,86.44,86.55,86.36,86.46,33350.0
2016-05-05 13:00:00,86.44,86.52,86.02,86.06,26760.0,86.44,86.52,86.02,86.06,26760.0
2016-05-05 13:30:00,86.07,86.25,86.01,86.06,18356.0,86.07,86.25,86.01,86.06,18356.0
2016-05-05 14:00:00,86.05,86.1,85.97,86.07,26626.0,86.05,86.1,85.97,86.07,26626.0
2016-05-05 14:30:00,86.07,86.37,86.06,86.24,29877.0,86.07,86.37,86.06,86.24,29877.0
2016-05-05 15:00:00,86.24,86.32,86.11,86.27,48306.0,86.24,86.32,86.11,86.27,48306.0
2016-05-05 15:30:00,86.27,86.36,86.05,86.13,107529.0,86.27,86.36,86.05,86.13,107529.0
2016-05-06 09:30:00,85.63,86.48,85.63,86.35,56915.0,85.63,86.48,85.63,86.35,56915.0
2016-05-06 10:00:00,86.4,86.92,86.38,86.76,94870.0,86.4,86.92,86.38,86.76,94870.0
2016-05-06 10:30:00,86.7,86.8,86.42,86.52,40430.0,86.7,86.8,86.42,86.52,40430.0
2016-05-06 11:00:00,86.54,86.96,86.48,86.93,28368.0,86.54,86.96,86.48,86.93,28368.0
2016-05-06 11:30:00,86.91,87.0,86.72,86.82,32444.0,86.91,87.0,86.72,86.82,32444.0
2016-05-06 12:00:00,86.86,86.92,86.66,86.66,25644.0,86.86,86.92,86.66,86.66,25644.0
2016-05-06 12:30:00,86.69,86.82,86.59,86.82,11904.0,86.69,86.82,86.59,86.82,11904.0
2016-05-06 13:00:00,86.83,86.97,86.8,86.88,12733.0,86.83,86.97,86.8,86.88,12733.0
2016-05-06 13:30:00,86.9,87.03,86.86,87.03,23323.0,86.9,87.03,86.86,87.03,23323.0
2016-05-06 14:00:00,87.05,87.19,87.0,87.02,27948.0,87.05,87.19,87.0,87.02,27948.0
2016-05-06 14:30:00,87.01,87.01,86.82,86.96,30363.0,87.01,87.01,86.82,86.96,30363.0
2016-05-06 15:00:00,86.97,87.04,86.83,86.83,30643.0,86.97,87.04,86.83,86.83,30643.0
2016-05-06 15:30:00,86.86,86.86,86.46,86.59,135590.0,86.86,86.86,86.46,86.59,135590.0
2016-05-09 09:30:00,86.23,87.26,86.23,86.98,39689.0,86.23,87.26,86.23,86.98,39689.0
2016-05-09 10:00:00,87.0,87.15,86.9,87.08,35715.0,87.0,87.15,86.9,87.08,35715.0
2016-05-09 10:30:00,87.08,87.27,86.98,87.08,70178.0,87.08,87.27,86.98,87.08,70178.0
2016-05-09 11:00:00,87.08,87.17,86.95,86.99,31961.0,87.08,87.17,86.95,86.99,31961.0
2016-05-09 11:30:00,87.0,87.22,86.94,87.13,20258.0,87.0,87.22,86.94,87.13,20258.0
2016-05-09 12:00:00,87.12,87.2,86.96,87.05,20636.0,87.12,87.2,86.96,87.05,20636.0
2016-05-09 12:30:00,87.09,87.19,86.99,87.06,25511.0,87.09,87.19,86.99,87.06,25511.0
2016-05-09 13:00:00,87.05,87.15,87.04,87.15,17301.0,87.05,87.15,87.04,87.15,17301.0
2016-05-09 13:30:00,87.17,87.26,86.97,87.04,25937.0,87.17,87.26,86.97,87.04,25937.0
2016-05-09 14:00:00,87.05,87.24,87.03,87.16,38187.0,87.05,87.24,87.03,87.16,38187.0
2016-05-09 14:30:00,87.18,87.33,87.16,87.26,38470.0,87.18,87.33,87.16,87.26,38470.0
2016-05-09 15:00:00,87.29,87.33,87.19,87.3,43474.0,87.29,87.33,87.19,87.3,43474.0
2016-05-09 15:30:00,87.31,87.37,87.14,87.17,60784.0,87.31,87.37,87.14,87.17,60784.0
2016-05-10 09:30:00,87.67,87.83,87.09,87.48,36379.0,87.67,87.83,87.09,87.48,36379.0
2016-05-10 10:00:00,87.44,87.51,87.31,87.42,53645.0,87.44,87.51,87.31,87.42,53645.0
2016-05-10 10:30:00,87.42,87.63,87.39,87.45,124944.0,87.42,87.63,87.39,87.45,124944.0
2016-05-10 11:00:00,87.44,87.66,87.37,87.5,44410.0,87.44,87.66,87.37,87.5,44410.0
2016-05-10 11:30:00,87.5,87.71,87.4,87.7,37911.0,87.5,87.71,87.4,87.7,37911.0
2016-05-10 12:00:00,87.7,87.72,87.46,87.57,72447.0,87.7,87.72,87.46,87.57,72447.0
2016-05-10 12:30:00,87.57,87.66,87.54,87.63,21187.0,87.57,87.66,87.54,87.63,21187.0
2016-05-10 13:00:00,87.64,87.66,87.4,87.55,35616.0,87.64,87.66,87.4,87.55,35616.0
2016-05-10 13:30:00,87.56,87.64,87.46,87.57,34514.0,87.56,87.64,87.46,87.57,34514.0
2016-05-10 14:00:00,87.57,87.73,87.57,87.65,47207.0,87.57,87.73,87.57,87.65,47207.0
2016-05-10 14:30:00,87.64,87.71,87.61,87.71,49643.0,87.64,87.71,87.61,87.71,49643.0
2016-05-10 15:00:00,87.7,87.77,87.64,87.67,66404.0,87.7,87.77,87.64,87.67,66404.0
2016-05-10 15:30:00,87.67,87.85,87.67,87.84,148327.0,87.67,87.85,87.67,87.84,148327.0
2016-05-11 09:30:00,87.82,87.87,87.37,87.46,31130.0,87.82,87.87,87.37,87.46,31130.0
2016-05-11 10:00:00,87.51,87.64,87.27,87.42,27663.0,87.51,87.64,87.27,87.42,27663.0
2016-05-11 10:30:00,87.42,87.69,87.42,87.53,25076.0,87.42,87.69,87.42,87.53,25076.0
2016-05-11 11:00:00,87.51,87.54,87.22,87.23,28082.0,87.51,87.54,87.22,87.23,28082.0
2016-05-11 11:30:00,87.23,87.4,87.22,87.26,25635.0,87.23,87.4,87.22,87.26,25635.0
2016-05-11 12:00:00,87.25,87.38,87.24,87.31,17195.0,87.25,87.38,87.24,87.31,17195.0
2016-05-11 12:30:00,87.3,87.5,87.3,87.36,14702.0,87.3,87.5,87.3,87.36,14702.0
2016-05-11 13:00:00,87.36,87.45,87.3,87.41,17981.0,87.36,87.45,87.3,87.41,17981.0
2016-05-11 13:30:00,87.44,87.5,87.33,87.36,18782.0,87.44,87.5,87.33,87.36,18782.0
2016-05-11 14:00:00,87.35,87.37,87.14,87.29,21593.0,87.35,87.37,87.14,87.29,21593.0
2016-05-11 14:30:00,87.29,87.41,87.21,87.29,25788.0,87.29,87.41,87.21,87.29,25788.0
2016-05-11 15:00:00,87.3,87.4,87.2,87.27,28779.0,87.3,87.4,87.2,87.27,28779.0
2016-05-11 15:30:00,87.25,87.28,87.08,87.12,84629.0,87.25,87.28,87.08,87.12,84629.0
2016-05-12 09:30:00,87.52,87.76,87.01,87.61,39619.0,87.52,87.76,87.01,87.61,39619.0
2016-05-12 10:00:00,87.6,87.76,87.41,87.47,40883.0,87.6,87.76,87.41,87.47,40883.0
2016-05-12 10:30:00,87.39,87.45,86.98,87.08,60073.0,87.39,87.45,86.98,87.08,60073.0
2016-05-12 11:00:00,87.06,87.08,86.62,86.94,50624.0,87.06,87.08,86.62,86.94,50624.0
2016-05-12 11:30:00,86.92,87.03,86.79,86.97,21799.0,86.92,87.03,86.79,86.97,21799.0
2016-05-12 12:00:00,86.94,86.99,86.75,86.81,19200.0,86.94,86.99,86.75,86.81,19200.0
2016-05-12 12:30:00,86.81,86.82,86.52,86.73,23652.0,86.81,86.82,86.52,86.73,23652.0
2016-05-12 13:00:00,86.76,86.97,86.68,86.86,29936.0,86.76,86.97,86.68,86.86,29936.0
2016-05-12 13:30:00,86.83,87.05,86.72,87.05,29025.0,86.83,87.05,86.72,87.05,29025.0
2016-05-12 14:00:00,87.05,87.28,87.02,87.21,37264.0,87.05,87.28,87.02,87.21,37264.0
2016-05-12 14:30:00,87.2,87.3,87.12,87.22,45880.0,87.2,87.3,87.12,87.22,45880.0
2016-05-12 15:00:00,87.21,87.24,87.08,87.12,37679.0,87.21,87.24,87.08,87.12,37679.0
2016-05-12 15:30:00,87.11,87.22,87.04,87.13,82760.0,87.11,87.22,87.04,87.13,82760.0
2016-05-13 09:30:00,87.03,87.53,86.63,86.87,75822.0,87.03,87.53,86.63,86.87,75822.0
2016-05-13 10:00:00,86.92,87.23,86.85,87.01,100681.0,86.92,87.23,86.85,87.01,100681.0
2016-05-13 10:30:00,87.03,87.22,86.8,86.84,98993.0,87.03,87.22,86.8,86.84,98993.0
2016-05-13 11:00:00,86.87,87.22,86.85,87.2,60196.0,86.87,87.22,86.85,87.2,60196.0
2016-05-13 11:30:00,87.21,87.39,87.15,87.24,52261.0,87.21,87.39,87.15,87.24,52261.0
2016-05-13 12:00:00,87.23,87.23,87.08,87.15,37396.0,87.23,87.23,87.08,87.15,37396.0
2016-05-13 12:30:00,87.11,87.21,87.08,87.15,33792.0,87.11,87.21,87.08,87.15,33792.0
2016-05-13 13:00:00,87.17,87.31,87.1,87.28,42504.0,87.17,87.31,87.1,87.28,42504.0
2016-05-13 13:30:00,87.27,87.31,86.95,87.0,42493.0,87.27,87.31,86.95,87.0,42493.0
2016-05-13 14:00:00,86.98,86.99,86.59,86.74,49114.0,86.98,86.99,86.59,86.74,49114.0
2016-05-13 14:30:00,86.73,86.85,86.56,86.59,39236.0,86.73,86.85,86.56,86.59,39236.0
2016-05-13 15:00:00,86.59,86.73,86.52,86.66,63666.0,86.59,86.73,86.52,86.66,63666.0
2016-05-13 15:30:00,86.66,86.76,86.58,86.65,143531.0,86.66,86.76,86.58,86.65,143531.0
2016-05-16 09:30:00,87.06,87.85,86.97,87.77,108825.0,87.06,87.85,86.97,87.77,108825.0
2016-05-16 10:00:00,87.85,88.03,87.53,87.55,76808.0,87.85,88.03,87.53,87.55,76808.0
2016-05-16 10:30:00,87.53,87.74,87.53,87.66,50070.0,87.53,87.74,87.53,87.66,50070.0
2016-05-16 11:00:00,87.69,87.77,87.56,87.7,51768.0,87.69,87.77,87.56,87.7,51768.0
2016-05-16 11:30:00,87.7,87.87,87.65,87.84,55622.0,87.7,87.87,87.65,87.84,55622.0
2016-05-16 12:00:00,87.84,87.9,87.75,87.78,36635.0,87.84,87.9,87.75,87.78,36635.0
2016-05-16 12:30:00,87.78,87.98,87.77,87.96,33823.0,87.78,87.98,87.77,87.96,33823.0
2016-05-16 13:00:00,87.96,88.03,87.92,87.99,33716.0,87.96,88.03,87.92,87.99,33716.0
2016-05-16 13:30:00,88.0,88.01,87.92,87.97,38177.0,88.0,88.01,87.92,87.97,38177.0
2016-05-16 14:00:00,88.0,88.27,87.95,88.27,45987.0,88.0,88.27,87.95,88.27,45987.0
2016-05-16 14:30:00,88.28,88.39,88.2,88.35,61530.0,88.28,88.39,88.2,88.35,61530.0
2016-05-16 15:00:00,88.34,88.54,88.32,88.5,60144.0,88.34,88.54,88.32,88.5,60144.0
2016-05-16 15:30:00,88.5,88.51,88.32,88.44,123428.0,88.5,88.51,88.32,88.44,123428.0
2016-05-17 09:30:00,88.02,88.57,88.02,88.27,35083.0,88.02,88.57,88.02,88.27,35083.0
2016-05-17 10:00:00,88.24,88.37,88.03,88.28,64953.0,88.24,88.37,88.03,88.28,64953.0
2016-05-17 10:30:00,88.28,88.46,88.26,88.36,49617.0,88.28,88.46,88.26,88.36,49617.0
2016-05-17 11:00:00,88.39,88.47,88.3,88.42,35529.0,88.39,88.47,88.3,88.42,35529.0
2016-05-17 11:30:00,88.43,88.6,88.34,88.55,37144.0,88.43,88.6,88.34,88.55,37144.0
2016-05-17 12:00:00,88.56,88.62,88.26,88.35,25562.0,88.56,88.62,88.26,88.35,25562.0
2016-05-17 12:30:00,88.37,88.54,88.21,88.25,21631.0,88.37,88.54,88.21,88.25,21631.0
2016-05-17 13:00:00,88.27,88.29,88.14,88.27,22709.0,88.27,88.29,88.14,88.27,22709.0
2016-05-17 13:30:00,88.25,88.38,88.14,88.14,27548.0,88.25,88.38,88.14,88.14,27548.0
2016-05-17 14:00:00,88.14,88.14,86.93,87.17,92391.0,88.14,88.14,86.93,87.17,92391.0
2016-05-17 14:30:00,87.21,87.21,86.74,87.0,79970.0,87.21,87.21,86.74,87.0,79970.0
2016-05-17 15:00:00,87.02,87.09,86.87,86.94,73038.0,87.02,87.09,86.87,86.94,73038.0
2016-05-17 15:30:00,86.92,87.32,86.85,87.21,209324.0,86.92,87.32,86.85,87.21,209324.0
2016-05-18 09:30:00,87.03,88.02,87.03,87.95,70369.0,87.03,88.02,87.03,87.95,70369.0
2016-05-18 10:00:00,87.94,88.38,87.64,88.28,123825.0,87.94,88.38,87.64,88.28,123825.0
2016-05-18 10:30:00,88.3,88.43,88.26,88.33,51860.0,88.3,88.43,88.26,88.33,51860.0
2016-05-18 11:00:00,88.36,88.42,88.16,88.42,35650.0,88.36,88.42,88.16,88.42,35650.0
2016-05-18 11:30:00,88.4,88.52,88.29,88.33,43077.0,88.4,88.52,88.29,88.33,43077.0
2016-05-18 12:00:00,88.31,88.33,88.1,88.3,38300.0,88.31,88.33,88.1,88.3,38300.0
2016-05-18 12:30:00,88.32,88.55,88.32,88.52,40431.0,88.32,88.55,88.32,88.52,40431.0
2016-05-18 13:00:00,88.51,88.88,88.51,88.85,30776.0,88.51,88.88,88.51,88.85,30776.0
2016-05-18 13:30:00,88.86,88.86,88.63,88.77,25925.0,88.86,88.86,88.63,88.77,25925.0
2016-05-18 14:00:00,88.77,88.77,88.02,88.1,54388.0,88.77,88.77,88.02,88.1,54388.0
2016-05-18 14:30:00,88.09,88.41,87.9,88.35,55706.0,88.09,88.41,87.9,88.35,55706.0
2016-05-18 15:00:00,88.39,88.51,88.21,88.23,72108.0,88.39,88.51,88.21,88.23,72108.0
2016-05-18 15:30:00,88.23,88.36,88.11,88.32,101465.0,88.23,88.36,88.11,88.32,101465.0
2016-05-19 09:30:00,87.75,88.39,87.22,87.88,23953.0,87.75,88.39,87.22,87.88,23953.0
2016-05-19 10:00:00,87.9,88.15,87.82,87.9,28696.0,87.9,88.15,87.82,87.9,28696.0
2016-05-19 10:30:00,87.98,88.07,87.82,87.84,24200.0,87.98,88.07,87.82,87.84,24200.0
2016-05-19 11:00:00,87.83,88.02,87.59,87.9,23514.0,87.83,88.02,87.59,87.9,23514.0
2016-05-19 11:30:00,87.87,87.87,87.59,87.61,23009.0,87.87,87.87,87.59,87.61,23009.0
2016-05-19 12:00:00,87.6,87.93,87.59,87.84,20915.0,87.6,87.93,87.59,87.84,20915.0
2016-05-19 12:30:00,87.83,87.92,87.67,87.67,16959.0,87.83,87.92,87.67,87.67,16959.0
2016-05-19 13:00:00,87.68,87.84,87.67,87.72,32022.0,87.68,87.84,87.67,87.72,32022.0
2016-05-19 13:30:00,87.73,87.95,87.68,87.76,29286.0,87.73,87.95,87.68,87.76,29286.0
2016-05-19 14:00:00,87.78,87.99,87.7,87.96,36371.0,87.78,87.99,87.7,87.96,36371.0
2016-05-19 14:30:00,87.98,87.98,87.83,87.9,17295.0,87.98,87.98,87.83,87.9,17295.0
2016-05-19 15:00:00,87.89,88.28,87.89,88.19,36410.0,87.89,88.28,87.89,88.19,36410.0
2016-05-19 15:30:00,88.19,88.28,88.08,88.16,78287.0,88.19,88.28,88.08,88.16,78287.0
2016-05-20 09:30:00,88.64,88.89,88.29,88.84,59369.0,88.64,88.89,88.29,88.84,59369.0
2016-05-20 10:00:00,88.81,89.08,88.69,89.07,79488.0,88.81,89.08,88.69,89.07,79488.0
2016-05-20 10:30:00,89.07,89.24,88.78,88.79,95379.0,89.07,89.24,88.78,88.79,95379.0
2016-05-20 11:00:00,88.81,89.08,88.75,89.03,90797.0,88.81,89.08,88.75,89.03,90797.0
2016-05-20 11:30:00,89.04,89.04,88.75,88.91,63683.0,89.04,89.04,88.75,88.91,63683.0
2016-05-20 12:00:00,88.9,88.92,88.66,88.88,67671.0,88.9,88.92,88.66,88.88,67671.0
2016-05-20 12:30:00,88.86,88.95,88.76,88.9,36272.0,88.86,88.95,88.76,88.9,36272.0
2016-05-20 13:00:00,88.9,89.0,88.86,88.95,40268.0,88.9,89.0,88.86,88.95,40268.0
2016-05-20 13:30:00,88.94,88.94,88.81,88.86,33741.0,88.94,88.94,88.81,88.86,33741.0
2016-05-20 14:00:00,88.86,89.01,88.85,88.98,45201.0,88.86,89.01,88.85,88.98,45201.0
2016-05-20 14:30:00,88.98,89.02,88.96,89.0,49496.0,88.98,89.02,88.96,89.0,49496.0
2016-05-20 15:00:00,89.01,89.01,88.88,88.99,58383.0,89.01,89.01,88.88,88.99,58383.0
2016-05-20 15:30:00,88.99,89.0,88.89,88.97,184779.0,88.99,89.0,88.89,88.97,184779.0
2016-05-23 09:30:00,89.27,89.38,88.52,88.52,45125.0,89.27,89.38,88.52,88.52,45125.0
2016-05-23 10:00:00,88.52,88.58,88.23,88.47,61489.0,88.52,88.58,88.23,88.47,61489.0
2016-05-23 10:30:00,88.47,88.49,88.22,88.24,47374.0,88.47,88.49,88.22,88.24,47374.0
2016-05-23 11:00:00,88.21,88.21,88.02,88.1,69260.0,88.21,88.21,88.02,88.1,69260.0
2016-05-23 11:30:00,88.14,88.25,88.04,88.04,28277.0,88.14,88.25,88.04,88.04,28277.0
2016-05-23 12:00:00,88.06,88.15,87.9,87.99,28935.0,88.06,88.15,87.9,87.99,28935.0
2016-05-23 12:30:00,87.95,88.21,87.94,88.16,21288.0,87.95,88.21,87.94,88.16,21288.0
2016-05-23 13:00:00,88.15,88.24,87.98,88.1,42729.0,88.15,88.24,87.98,88.1,42729.0
2016-05-23 13:30:00,88.12,88.25,88.04,88.14,35392.0,88.12,88.25,88.04,88.14,35392.0
2016-05-23 14:00:00,88.12,88.27,88.12,88.2,41793.0,88.12,88.27,88.12,88.2,41793.0
2016-05-23 14:30:00,88.18,88.27,88.02,88.2,42170.0,88.18,88.27,88.02,88.2,42170.0
2016-05-23 15:00:00,88.25,88.25,87.96,88.11,49300.0,88.25,88.25,87.96,88.11,49300.0
2016-05-23 15:30:00,88.15,88.26,88.07,88.11,83671.0,88.15,88.26,88.07,88.11,83671.0
2016-05-24 09:30:00,88.71,89.34,88.39,89.34,42102.0,88.71,89.34,88.39,89.34,42102.0
2016-05-24 10:00:00,89.34,89.58,89.25,89.58,44311.0,89.34,89.58,89.25,89.58,44311.0
2016-05-24 10:30:00,89.6,89.9,89.58,89.9,64836.0,89.6,89.9,89.58,89.9,64836.0
2016-05-24 11:00:00,89.9,89.96,89.58,89.63,47794.0,89.9,89.96,89.58,89.63,47794.0
2016-05-24 11:30:00,89.63,89.7,89.48,89.66,44519.0,89.63,89.7,89.48,89.66,44519.0
2016-05-24 12:00:00,89.65,89.77,89.65,89.73,34500.0,89.65,89.77,89.65,89.73,34500.0
2016-05-24 12:30:00,89.73,89.73,89.62,89.73,37930.0,89.73,89.73,89.62,89.73,37930.0
2016-05-24 13:00:00,89.73,89.8,89.62,89.74,31640.0,89.73,89.8,89.62,89.74,31640.0
2016-05-24 13:30:00,89.76,89.89,89.68,89.85,38446.0,89.76,89.89,89.68,89.85,38446.0
2016-05-24 14:00:00,89.85,89.96,89.83,89.96,45463.0,89.85,89.96,89.83,89.96,45463.0
2016-05-24 14:30:00,89.97,90.0,89.89,89.97,45333.0,89.97,90.0,89.89,89.97,45333.0
2016-05-24 15:00:00,89.97,90.26,89.97,90.24,75710.0,89.97,90.26,89.97,90.24,75710.0
2016-05-24 15:30:00,90.24,90.33,90.19,90.22,164981.0,90.24,90.33,90.19,90.22,164981.0
2016-05-25 09:30:00,90.8,91.38,90.52,90.59,47037.0,90.8,91.38,90.52,90.59,47037.0
2016-05-25 10:00:00,90.56,90.74,90.46,90.65,20305.0,90.56,90.74,90.46,90.65,20305.0
2016-05-25 10:30:00,90.65,90.87,90.39,90.43,30528.0,90.65,90.87,90.39,90.43,30528.0
2016-05-25 11:00:00,90.49,90.58,90.34,90.36,21559.0,90.49,90.58,90.34,90.36,21559.0
2016-05-25 11:30:00,90.37,90.49,90.37,90.39,25571.0,90.37,90.49,90.37,90.39,25571.0
2016-05-25 12:00:00,90.38,90.41,90.23,90.29,18017.0,90.38,90.41,90.23,90.29,18017.0
2016-05-25 12:30:00,90.29,90.29,90.1,90.12,18077.0,90.29,90.29,90.1,90.12,18077.0
2016-05-25 13:00:00,90.14,90.22,90.04,90.06,31957.0,90.14,90.22,90.04,90.06,31957.0
2016-05-25 13:30:00,90.09,90.14,89.99,90.09,36944.0,90.09,90.14,89.99,90.09,36944.0
2016-05-25 14:00:00,90.09,90.1,89.87,89.95,29283.0,90.09,90.1,89.87,89.95,29283.0
2016-05-25 14:30:00,89.94,90.04,89.76,89.76,38698.0,89.94,90.04,89.76,89.76,38698.0
2016-05-25 15:00:00,89.77,90.06,89.7,90.06,45846.0,89.77,90.06,89.7,90.06,45846.0
2016-05-25 15:30:00,90.07,90.16,89.95,90.08,113325.0,90.07,90.16,89.95,90.08,113325.0
2016-05-26 09:30:00,89.99,90.72,89.65,90.59,48763.0,89.99,90.72,89.65,90.59,48763.0
2016-05-26 10:00:00,90.6,90.63,90.04,90.08,44274.0,90.6,90.63,90.04,90.08,44274.0
2016-05-26 10:30:00,90.07,90.29,90.0,90.0,65986.0,90.07,90.29,90.0,90.0,65986.0
2016-05-26 11:00:00,89.99,89.99,89.53,89.57,56805.0,89.99,89.99,89.53,89.57,56805.0
2016-05-26 11:30:00,89.54,89.7,89.49,89.54,27570.0,89.54,89.7,89.49,89.54,27570.0
2016-05-26 12:00:00,89.54,89.74,89.52,89.74,42761.0,89.54,89.74,89.52,89.74,42761.0
2016-05-26 12:30:00,89.74,89.8,89.63,89.63,29922.0,89.74,89.8,89.63,89.63,29922.0
2016-05-26 13:00:00,89.62,89.74,89.55,89.73,24697.0,89.62,89.74,89.55,89.73,24697.0
2016-05-26 13:30:00,89.75,89.8,89.71,89.77,24295.0,89.75,89.8,89.71,89.77,24295.0
2016-05-26 14:00:00,89.77,89.82,89.69,89.7,31522.0,89.77,89.82,89.69,89.7,31522.0
2016-05-26 14:30:00,89.71,89.79,89.68,89.7,26887.0,89.71,89.79,89.68,89.7,26887.0
2016-05-26 15:00:00,89.7,89.82,89.69,89.82,85151.0,89.7,89.82,89.69,89.82,85151.0
2016-05-26 15:30:00,89.82,89.84,89.69,89.71,102824.0,89.82,89.84,89.69,89.71,102824.0
2016-05-27 09:30:00,89.63,90.27,89.47,89.48,95959.0,89.63,90.27,89.47,89.48,95959.0
2016-05-27 10:00:00,89.51,89.93,89.42,89.86,38723.0,89.51,89.93,89.42,89.86,38723.0
2016-05-27 10:30:00,89.86,90.0,89.86,89.94,39030.0,89.86,90.0,89.86,89.94,39030.0
2016-05-27 11:00:00,89.95,90.37,89.92,90.3,40567.0,89.95,90.37,89.92,90.3,40567.0
2016-05-27 11:30:00,90.33,90.45,90.2,90.21,47446.0,90.33,90.45,90.2,90.21,47446.0
2016-05-27 12:00:00,90.21,90.21,90.07,90.12,43154.0,90.21,90.21,90.07,90.12,43154.0
2016-05-27 12:30:00,90.12,90.16,90.03,90.13,22989.0,90.12,90.16,90.03,90.13,22989.0
2016-05-27 13:00:00,90.1,90.17,89.89,89.91,27719.0,90.1,90.17,89.89,89.91,27719.0
2016-05-27 13:30:00,89.92,89.93,89.7,89.85,38706.0,89.92,89.93,89.7,89.85,38706.0
2016-05-27 14:00:00,89.84,89.96,89.68,89.88,46589.0,89.84,89.96,89.68,89.88,46589.0
2016-05-27 14:30:00,89.87,89.93,89.72,89.86,98619.0,89.87,89.93,89.72,89.86,98619.0
2016-05-27 15:00:00,89.86,89.91,89.78,89.85,57337.0,89.86,89.91,89.78,89.85,57337.0
2016-05-27 15:30:00,89.85,90.08,89.76,90.08,120934.0,89.85,90.08,89.76,90.08,120934.0
2016-05-31 09:30:00,89.96,90.48,88.99,89.18,62542.0,89.96,90.48,88.99,89.18,62542.0
2016-05-31 10:00:00,89.18,89.45,89.09,89.09,59576.0,89.18,89.45,89.09,89.09,59576.0
2016-05-31 10:30:00,89.09,89.27,88.79,88.81,93763.0,89.09,89.27,88.79,88.81,93763.0
2016-05-31 11:00:00,88.8,88.81,88.49,88.66,82179.0,88.8,88.81,88.49,88.66,82179.0
2016-05-31 11:30:00,88.65,88.76,88.42,88.42,55087.0,88.65,88.76,88.42,88.42,55087.0
2016-05-31 12:00:00,88.44,88.51,88.3,88.39,47375.0,88.44,88.51,88.3,88.39,47375.0
2016-05-31 12:30:00,88.38,88.47,88.2,88.23,56179.0,88.38,88.47,88.2,88.23,56179.0
2016-05-31 13:00:00,88.22,88.72,88.21,88.69,51814.0,88.22,88.72,88.21,88.69,51814.0
2016-05-31 13:30:00,88.7,88.7,88.41,88.46,61261.0,88.7,88.7,88.41,88.46,61261.0
2016-05-31 14:00:00,88.44,88.44,88.09,88.37,86909.0,88.44,88.44,88.09,88.37,86909.0
2016-05-31 14:30:00,88.38,88.42,88.12,88.25,90150.0,88.38,88.42,88.12,88.25,90150.0
2016-05-31 15:00:00,88.26,88.52,88.18,88.47,149819.0,88.26,88.52,88.18,88.47,149819.0
2016-05-31 15:30:00,88.48,88.51,87.3,87.61,928525.0,88.48,88.51,87.3,87.61,928525.0
2016-06-01 09:30:00,87.56,87.63,87.2,87.56,78071.0,87.56,87.63,87.2,87.56,78071.0
2016-06-01 10:00:00,87.53,87.62,87.14,87.19,59427.0,87.53,87.62,87.14,87.19,59427.0
2016-06-01 10:30:00,87.22,87.57,87.21,87.56,66551.0,87.22,87.57,87.21,87.56,66551.0
2016-06-01 11:00:00,87.57,87.79,87.57,87.66,58521.0,87.57,87.79,87.57,87.66,58521.0
2016-06-01 11:30:00,87.65,87.83,87.52,87.81,65332.0,87.65,87.83,87.52,87.81,65332.0
2016-06-01 12:00:00,87.81,88.01,87.8,87.95,51007.0,87.81,88.01,87.8,87.95,51007.0
2016-06-01 12:30:00,87.95,87.96,87.79,87.95,75847.0,87.95,87.96,87.79,87.95,75847.0
2016-06-01 13:00:00,87.95,88.01,87.81,87.86,59009.0,87.95,88.01,87.81,87.86,59009.0
2016-06-01 13:30:00,87.86,87.99,87.69,87.94,46906.0,87.86,87.99,87.69,87.94,46906.0
2016-06-01 14:00:00,87.96,88.05,87.79,88.01,77148.0,87.96,88.05,87.79,88.01,77148.0
2016-06-01 14:30:00,88.02,88.1,87.88,88.09,51476.0,88.02,88.1,87.88,88.09,51476.0
2016-06-01 15:00:00,88.1,88.15,87.98,88.1,88579.0,88.1,88.15,87.98,88.1,88579.0
2016-06-01 15:30:00,88.12,88.23,87.99,88.22,150513.0,88.12,88.23,87.99,88.22,150513.0
2016-06-02 09:30:00,87.42,88.67,87.42,88.34,45095.0,87.42,88.67,87.42,88.34,45095.0
2016-06-02 10:00:00,88.41,88.63,88.31,88.32,25221.0,88.41,88.63,88.31,88.32,25221.0
2016-06-02 10:30:00,88.32,88.63,88.28,88.52,39654.0,88.32,88.63,88.28,88.52,39654.0
2016-06-02 11:00:00,88.54,88.58,88.35,88.51,24681.0,88.54,88.58,88.35,88.51,24681.0
2016-06-02 11:30:00,88.51,88.66,88.5,88.54,19999.0,88.51,88.66,88.5,88.54,19999.0
2016-06-02 12:00:00,88.54,88.59,88.41,88.43,16129.0,88.54,88.59,88.41,88.43,16129.0
2016-06-02 12:30:00,88.44,88.58,88.43,88.53,16200.0,88.44,88.58,88.43,88.53,16200.0
2016-06-02 13:00:00,88.52,88.67,88.44,88.6,37133.0,88.52,88.67,88.44,88.6,37133.0
2016-06-02 13:30:00,88.6,88.82,88.58,88.78,33169.0,88.6,88.82,88.58,88.78,33169.0
2016-06-02 14:00:00,88.8,88.88,88.72,88.75,38538.0,88.8,88.88,88.72,88.75,38538.0
2016-06-02 14:30:00,88.75,88.79,88.69,88.79,42205.0,88.75,88.79,88.69,88.79,42205.0
2016-06-02 15:00:00,88.79,88.8,88.65,88.76,51425.0,88.79,88.8,88.65,88.76,51425.0
2016-06-02 15:30:00,88.77,88.88,88.7,88.88,83721.0,88.77,88.88,88.7,88.88,83721.0
2016-06-03 09:30:00,89.04,89.04,88.42,88.69,15366.0,89.04,89.04,88.42,88.69,15366.0
2016-06-03 10:00:00,88.69,88.73,88.12,88.24,31952.0,88.69,88.73,88.12,88.24,31952.0
2016-06-03 10:30:00,88.22,88.48,88.2,88.42,34901.0,88.22,88.48,88.2,88.42,34901.0
2016-06-03 11:00:00,88.41,88.42,88.03,88.04,26173.0,88.41,88.42,88.03,88.04,26173.0
2016-06-03 11:30:00,88.05,88.38,88.05,88.29,20850.0,88.05,88.38,88.05,88.29,20850.0
2016-06-03 12:00:00,88.31,88.34,88.09,88.21,20523.0,88.31,88.34,88.09,88.21,20523.0
2016-06-03 12:30:00,88.2,88.25,88.03,88.08,12906.0,88.2,88.25,88.03,88.08,12906.0
2016-06-03 13:00:00,88.05,88.32,88.03,88.13,27335.0,88.05,88.32,88.03,88.13,27335.0
2016-06-03 13:30:00,88.11,88.27,88.04,88.22,28614.0,88.11,88.27,88.04,88.22,28614.0
2016-06-03 14:00:00,88.22,88.29,88.17,88.27,37603.0,88.22,88.29,88.17,88.27,37603.0
2016-06-03 14:30:00,88.27,88.44,88.24,88.24,44950.0,88.27,88.44,88.24,88.24,44950.0
2016-06-03 15:00:00,88.23,88.28,88.11,88.19,33581.0,88.23,88.28,88.11,88.19,33581.0
2016-06-03 15:30:00,88.19,88.23,88.04,88.1,63832.0,88.19,88.23,88.04,88.1,63832.0
2016-06-06 09:30:00,88.06,88.47,87.0,87.51,37917.0,88.06,88.47,87.0,87.51,37917.0
2016-06-06 10:00:00,87.52,87.83,87.5,87.56,35233.0,87.52,87.83,87.5,87.56,35233.0
2016-06-06 10:30:00,87.58,87.79,87.56,87.64,39717.0,87.58,87.79,87.56,87.64,39717.0
2016-06-06 11:00:00,87.64,87.73,87.55,87.6,19790.0,87.64,87.73,87.55,87.6,19790.0
2016-06-06 11:30:00,87.61,87.88,87.6,87.84,95121.0,87.61,87.88,87.6,87.84,95121.0
2016-06-06 12:00:00,87.85,87.89,87.71,87.83,17866.0,87.85,87.89,87.71,87.83,17866.0
2016-06-06 12:30:00,87.85,87.93,87.73,87.85,16859.0,87.85,87.93,87.73,87.85,16859.0
2016-06-06 13:00:00,87.87,88.18,87.87,88.03,15618.0,87.87,88.18,87.87,88.03,15618.0
2016-06-06 13:30:00,88.04,88.1,88.0,88.08,23207.0,88.04,88.1,88.0,88.08,23207.0
2016-06-06 14:00:00,88.08,88.23,88.04,88.2,15791.0,88.08,88.23,88.04,88.2,15791.0
2016-06-06 14:30:00,88.2,88.23,88.14,88.17,15911.0,88.2,88.23,88.14,88.17,15911.0
2016-06-06 15:00:00,88.16,88.22,88.14,88.16,22888.0,88.16,88.22,88.14,88.16,22888.0
2016-06-06 15:30:00,88.16,88.24,88.0,88.03,61268.0,88.16,88.24,88.0,88.03,61268.0
2016-06-07 09:30:00,88.38,89.32,88.08,88.1,66880.0,88.38,89.32,88.08,88.1,66880.0
2016-06-07 10:00:00,88.13,88.25,88.04,88.08,69925.0,88.13,88.25,88.04,88.08,69925.0
2016-06-07 10:30:00,88.09,88.48,88.09,88.43,44663.0,88.09,88.48,88.09,88.43,44663.0
2016-06-07 11:00:00,88.45,88.59,88.39,88.49,58584.0,88.45,88.59,88.39,88.49,58584.0
2016-06-07 11:30:00,88.49,88.54,88.43,88.49,31821.0,88.49,88.54,88.43,88.49,31821.0
2016-06-07 12:00:00,88.48,88.52,88.43,88.49,34917.0,88.48,88.52,88.43,88.49,34917.0
2016-06-07 12:30:00,88.5,88.81,88.49,88.7,35842.0,88.5,88.81,88.49,88.7,35842.0
2016-06-07 13:00:00,88.7,88.72,88.63,88.7,25914.0,88.7,88.72,88.63,88.7,25914.0
2016-06-07 13:30:00,88.7,88.72,88.62,88.63,21949.0,88.7,88.72,88.62,88.63,21949.0
2016-06-07 14:00:00,88.63,88.79,88.63,88.74,29081.0,88.63,88.79,88.63,88.74,29081.0
2016-06-07 14:30:00,88.74,88.89,88.71,88.87,23423.0,88.74,88.89,88.71,88.87,23423.0
2016-06-07 15:00:00,88.88,88.93,88.73,88.77,79886.0,88.88,88.93,88.73,88.77,79886.0
2016-06-07 15:30:00,88.77,88.86,88.73,88.81,89951.0,88.77,88.86,88.73,88.81,89951.0
2016-06-08 09:30:00,88.63,88.66,87.68,88.66,66325.0,88.63,88.66,87.68,88.66,66325.0
2016-06-08 10:00:00,88.67,88.95,88.42,88.45,32532.0,88.67,88.95,88.42,88.45,32532.0
2016-06-08 10:30:00,88.4,88.98,88.4,88.94,30996.0,88.4,88.98,88.4,88.94,30996.0
2016-06-08 11:00:00,88.95,89.17,88.91,89.15,35174.0,88.95,89.17,88.91,89.15,35174.0
2016-06-08 11:30:00,89.15,89.26,89.03,89.21,41297.0,89.15,89.26,89.03,89.21,41297.0
2016-06-08 12:00:00,89.2,89.28,89.15,89.23,21858.0,89.2,89.28,89.15,89.23,21858.0
2016-06-08 12:30:00,89.25,89.29,89.13,89.28,19903.0,89.25,89.29,89.13,89.28,19903.0
2016-06-08 13:00:00,89.27,89.32,89.15,89.15,23215.0,89.27,89.32,89.15,89.15,23215.0
2016-06-08 13:30:00,89.14,89.16,89.01,89.08,34551.0,89.14,89.16,89.01,89.08,34551.0
2016-06-08 14:00:00,89.07,89.34,89.06,89.3,21896.0,89.07,89.34,89.06,89.3,21896.0
2016-06-08 14:30:00,89.31,89.32,89.1,89.16,34817.0,89.31,89.32,89.1,89.16,34817.0
2016-06-08 15:00:00,89.17,89.25,88.95,88.95,40281.0,89.17,89.25,88.95,88.95,40281.0
2016-06-08 15:30:00,88.97,89.07,88.85,88.86,96563.0,88.97,89.07,88.85,88.86,96563.0
2016-06-09 09:30:00,88.52,89.3,88.52,89.07,28268.0,88.52,89.3,88.52,89.07,28268.0
2016-06-09 10:00:00,89.03,89.09,88.77,89.02,37737.0,89.03,89.09,88.77,89.02,37737.0
2016-06-09 10:30:00,89.01,89.2,88.92,89.1,63262.0,89.01,89.2,88.92,89.1,63262.0
2016-06-09 11:00:00,89.11,89.55,89.11,89.33,68059.0,89.11,89.55,89.11,89.33,68059.0
2016-06-09 11:30:00,89.33,89.4,89.26,89.26,45049.0,89.33,89.4,89.26,89.26,45049.0
2016-06-09 12:00:00,89.27,89.46,89.26,89.46,68292.0,89.27,89.46,89.26,89.46,68292.0
2016-06-09 12:30:00,89.48,89.68,89.41,89.56,36240.0,89.48,89.68,89.41,89.56,36240.0
2016-06-09 13:00:00,89.57,89.61,89.29,89.35,21379.0,89.57,89.61,89.29,89.35,21379.0
2016-06-09 13:30:00,89.4,89.49,89.34,89.49,22661.0,89.4,89.49,89.34,89.49,22661.0
2016-06-09 14:00:00,89.49,89.73,89.46,89.69,37003.0,89.49,89.73,89.46,89.69,37003.0
2016-06-09 14:30:00,89.67,89.99,89.66,89.97,43734.0,89.67,89.99,89.66,89.97,43734.0
2016-06-09 15:00:00,89.97,90.11,89.91,90.09,45366.0,89.97,90.11,89.91,90.09,45366.0
2016-06-09 15:30:00,90.09,90.25,90.07,90.25,109577.0,90.09,90.25,90.07,90.25,109577.0
2016-06-10 09:30:00,89.76,89.98,89.06,89.1,34623.0,89.76,89.98,89.06,89.1,34623.0
2016-06-10 10:00:00,89.1,89.36,88.88,89.32,33280.0,89.1,89.36,88.88,89.32,33280.0
2016-06-10 10:30:00,89.31,89.41,89.06,89.27,55875.0,89.31,89.41,89.06,89.27,55875.0
2016-06-10 11:00:00,89.29,89.42,89.23,89.4,38985.0,89.29,89.42,89.23,89.4,38985.0
2016-06-10 11:30:00,89.41,89.5,89.22,89.27,29096.0,89.41,89.5,89.22,89.27,29096.0
2016-06-10 12:00:00,89.27,89.29,88.93,88.93,26455.0,89.27,89.29,88.93,88.93,26455.0
2016-06-10 12:30:00,88.93,89.23,88.89,89.2,21567.0,88.93,89.23,88.89,89.2,21567.0
2016-06-10 13:00:00,89.19,89.22,89.11,89.19,22748.0,89.19,89.22,89.11,89.19,22748.0
2016-06-10 13:30:00,89.19,89.21,88.89,88.91,21653.0,89.19,89.21,88.89,88.91,21653.0
2016-06-10 14:00:00,88.89,88.9,88.69,88.74,23468.0,88.89,88.9,88.69,88.74,23468.0
2016-06-10 14:30:00,88.69,88.82,88.68,88.77,24105.0,88.69,88.82,88.68,88.77,24105.0
2016-06-10 15:00:00,88.78,88.79,88.65,88.72,32775.0,88.78,88.79,88.65,88.72,32775.0
2016-06-10 15:30:00,88.73,88.9,88.73,88.88,61774.0,88.73,88.9,88.73,88.88,61774.0
2016-06-13 09:30:00,88.6,89.21,88.56,88.75,25285.0,88.6,89.21,88.56,88.75,25285.0
2016-06-13 10:00:00,88.72,89.07,88.62,89.05,36188.0,88.72,89.07,88.62,89.05,36188.0
2016-06-13 10:30:00,89.05,89.22,89.04,89.12,33865.0,89.05,89.22,89.04,89.12,33865.0
2016-06-13 11:00:00,89.11,89.11,88.73,88.96,28545.0,89.11,89.11,88.73,88.96,28545.0
2016-06-13 11:30:00,88.95,89.05,88.84,88.92,24157.0,88.95,89.05,88.84,88.92,24157.0
2016-06-13 12:00:00,88.93,89.26,88.9,89.18,25379.0,88.93,89.26,88.9,89.18,25379.0
2016-06-13 12:30:00,89.17,89.4,89.15,89.39,19600.0,89.17,89.4,89.15,89.39,19600.0
2016-06-13 13:00:00,89.38,89.38,89.2,89.3,21102.0,89.38,89.38,89.2,89.3,21102.0
2016-06-13 13:30:00,89.31,89.42,89.16,89.29,21915.0,89.31,89.42,89.16,89.29,21915.0
2016-06-13 14:00:00,89.29,89.33,89.15,89.21,22722.0,89.29,89.33,89.15,89.21,22722.0
2016-06-13 14:30:00,89.2,89.43,89.16,89.29,20691.0,89.2,89.43,89.16,89.29,20691.0
2016-06-13 15:00:00,89.29,89.33,89.05,89.1,41942.0,89.29,89.33,89.05,89.1,41942.0
2016-06-13 15:30:00,89.12,89.12,88.89,88.94,72277.0,89.12,89.12,88.89,88.94,72277.0
2016-06-14 09:30:00,89.03,89.03,88.36,88.57,45288.0,89.03,89.03,88.36,88.57,45288.0
2016-06-14 10:00:00,88.57,88.64,88.38,88.49,36489.0,88.57,88.64,88.38,88.49,36489.0
2016-06-14 10:30:00,88.49,88.74,88.45,88.53,34217.0,88.49,88.74,88.45,88.53,34217.0
2016-06-14 11:00:00,88.5,88.69,88.47,88.62,25108.0,88.5,88.69,88.47,88.62,25108.0
2016-06-14 11:30:00,88.6,88.84,88.58,88.74,21558.0,88.6,88.84,88.58,88.74,21558.0
2016-06-14 12:00:00,88.75,89.16,88.65,89.16,21286.0,88.75,89.16,88.65,89.16,21286.0
2016-06-14 12:30:00,89.13,89.13,88.86,88.99,20291.0,89.13,89.13,88.86,88.99,20291.0
2016-06-14 13:00:00,89.0,89.08,88.87,88.94,20039.0,89.0,89.08,88.87,88.94,20039.0
2016-06-14 13:30:00,88.93,89.01,88.85,88.85,21388.0,88.93,89.01,88.85,88.85,21388.0
2016-06-14 14:00:00,88.88,89.21,88.85,89.21,29869.0,88.88,89.21,88.85,89.21,29869.0
2016-06-14 14:30:00,89.2,89.3,89.14,89.17,34957.0,89.2,89.3,89.14,89.17,34957.0
2016-06-14 15:00:00,89.17,89.58,89.16,89.57,38503.0,89.17,89.58,89.16,89.57,38503.0
2016-06-14 15:30:00,89.59,89.62,89.44,89.56,90864.0,89.59,89.62,89.44,89.56,90864.0
2016-06-15 09:30:00,89.92,89.92,88.77,89.85,23018.0,89.92,89.92,88.77,89.85,23018.0
2016-06-15 10:00:00,89.84,89.86,89.27,89.27,27686.0,89.84,89.86,89.27,89.27,27686.0
2016-06-15 10:30:00,89.29,89.54,89.25,89.27,48420.0,89.29,89.54,89.25,89.27,48420.0
2016-06-15 11:00:00,89.22,89.32,88.96,88.96,20185.0,89.22,89.32,88.96,88.96,20185.0
2016-06-15 11:30:00,88.96,89.31,88.9,89.28,21593.0,88.96,89.31,88.9,89.28,21593.0
2016-06-15 12:00:00,89.28,89.57,89.26,89.53,21200.0,89.28,89.57,89.26,89.53,21200.0
2016-06-15 12:30:00,89.53,89.61,89.4,89.52,40115.0,89.53,89.61,89.4,89.52,40115.0
2016-06-15 13:00:00,89.51,89.53,89.39,89.46,15780.0,89.51,89.53,89.39,89.46,15780.0
2016-06-15 13:30:00,89.45,89.45,89.25,89.29,38362.0,89.45,89.45,89.25,89.29,38362.0
2016-06-15 14:00:00,89.29,89.41,88.9,89.23,55933.0,89.29,89.41,88.9,89.23,55933.0
2016-06-15 14:30:00,89.16,89.39,89.13,89.26,43527.0,89.16,89.39,89.13,89.26,43527.0
2016-06-15 15:00:00,89.27,89.41,89.26,89.4,36618.0,89.27,89.41,89.26,89.4,36618.0
2016-06-15 15:30:00,89.4,89.43,88.88,89.0,71488.0,89.4,89.43,88.88,89.0,71488.0
2016-06-16 09:30:00,88.24,88.76,88.03,88.03,21380.0,88.24,88.76,88.03,88.03,21380.0
2016-06-16 10:00:00,88.01,88.17,87.9,87.99,25579.0,88.01,88.17,87.9,87.99,25579.0
2016-06-16 10:30:00,87.99,88.04,87.8,87.93,48900.0,87.99,88.04,87.8,87.93,48900.0
2016-06-16 11:00:00,87.93,88.33,87.93,88.33,42967.0,87.93,88.33,87.93,88.33,42967.0
2016-06-16 11:30:00,88.36,88.4,88.05,88.1,23085.0,88.36,88.4,88.05,88.1,23085.0
2016-06-16 12:00:00,88.12,88.74,88.08,88.66,47000.0,88.12,88.74,88.08,88.66,47000.0
2016-06-16 12:30:00,88.63,88.78,88.57,88.65,20638.0,88.63,88.78,88.57,88.65,20638.0
2016-06-16 13:00:00,88.65,88.76,88.56,88.67,33408.0,88.65,88.76,88.56,88.67,33408.0
2016-06-16 13:30:00,88.68,88.74,88.56,88.73,28535.0,88.68,88.74,88.56,88.73,28535.0
2016-06-16 14:00:00,88.71,88.79,88.54,88.68,58069.0,88.71,88.79,88.54,88.68,58069.0
2016-06-16 14:30:00,88.7,88.98,88.67,88.92,22695.0,88.7,88.98,88.67,88.92,22695.0
2016-06-16 15:00:00,88.9,88.98,88.83,88.9,33634.0,88.9,88.98,88.83,88.9,33634.0
2016-06-16 15:30:00,88.91,89.02,88.86,89.01,75993.0,88.91,89.02,88.86,89.01,75993.0
2016-06-17 09:30:00,88.71,89.42,88.05,88.12,129541.0,88.71,89.42,88.05,88.12,129541.0
2016-06-17 10:00:00,88.12,88.31,87.76,87.77,55258.0,88.12,88.31,87.76,87.77,55258.0
2016-06-17 10:30:00,87.78,87.78,87.4,87.49,37504.0,87.78,87.78,87.4,87.49,37504.0
2016-06-17 11:00:00,87.44,87.44,87.18,87.18,25152.0,87.44,87.44,87.18,87.18,25152.0
2016-06-17 11:30:00,87.13,87.36,87.05,87.34,22138.0,87.13,87.36,87.05,87.34,22138.0
2016-06-17 12:00:00,87.36,87.64,87.36,87.56,15680.0,87.36,87.64,87.36,87.56,15680.0
2016-06-17 12:30:00,87.61,87.62,87.35,87.42,16398.0,87.61,87.62,87.35,87.42,16398.0
2016-06-17 13:00:00,87.41,87.62,87.3,87.53,31784.0,87.41,87.62,87.3,87.53,31784.0
2016-06-17 13:30:00,87.53,87.7,87.53,87.55,17056.0,87.53,87.7,87.53,87.55,17056.0
2016-06-17 14:00:00,87.53,87.65,87.46,87.49,37018.0,87.53,87.65,87.46,87.49,37018.0
2016-06-17 14:30:00,87.46,87.77,87.44,87.74,40657.0,87.46,87.77,87.44,87.74,40657.0
2016-06-17 15:00:00,87.73,87.77,87.6,87.62,36878.0,87.73,87.77,87.6,87.62,36878.0
2016-06-17 15:30:00,87.61,87.91,87.44,87.67,174998.0,87.61,87.91,87.44,87.67,174998.0
2016-06-20 09:30:00,88.71,89.56,88.44,89.56,33730.0,88.71,89.56,88.44,89.56,33730.0
2016-06-20 10:00:00,89.63,89.93,89.52,89.76,34665.0,89.63,89.93,89.52,89.76,34665.0
2016-06-20 10:30:00,89.77,89.79,89.51,89.72,27667.0,89.77,89.79,89.51,89.72,27667.0
2016-06-20 11:00:00,89.74,89.98,89.74,89.96,30561.0,89.74,89.98,89.74,89.96,30561.0
2016-06-20 11:30:00,89.95,90.14,89.93,90.14,45629.0,89.95,90.14,89.93,90.14,45629.0
2016-06-20 12:00:00,90.14,90.24,90.07,90.14,25698.0,90.14,90.24,90.07,90.14,25698.0
2016-06-20 12:30:00,90.16,90.2,90.04,90.12,24026.0,90.16,90.2,90.04,90.12,24026.0
2016-06-20 13:00:00,90.11,90.16,89.85,89.89,21859.0,90.11,90.16,89.85,89.89,21859.0
2016-06-20 13:30:00,89.89,89.93,89.73,89.79,53596.0,89.89,89.93,89.73,89.79,53596.0
2016-06-20 14:00:00,89.8,89.81,89.36,89.37,49642.0,89.8,89.81,89.36,89.37,49642.0
2016-06-20 14:30:00,89.36,89.37,89.18,89.31,49328.0,89.36,89.37,89.18,89.31,49328.0
2016-06-20 15:00:00,89.3,89.35,89.06,89.09,35993.0,89.3,89.35,89.06,89.09,35993.0
2016-06-20 15:30:00,89.09,89.25,89.08,89.12,120921.0,89.09,89.25,89.08,89.12,120921.0
2016-06-21 09:30:00,89.13,89.5,88.83,89.06,124076.0,89.13,89.5,88.83,89.06,124076.0
2016-06-21 10:00:00,89.09,89.44,88.99,89.2,30589.0,89.09,89.44,88.99,89.2,30589.0
2016-06-21 10:30:00,89.19,89.2,88.95,89.0,40745.0,89.19,89.2,88.95,89.0,40745.0
2016-06-21 11:00:00,88.98,89.21,88.97,89.07,21355.0,88.98,89.21,88.97,89.07,21355.0
2016-06-21 11:30:00,89.06,89.19,88.99,89.17,20163.0,89.06,89.19,88.99,89.17,20163.0
2016-06-21 12:00:00,89.15,89.34,89.07,89.28,20795.0,89.15,89.34,89.07,89.28,20795.0
2016-06-21 12:30:00,89.3,89.42,89.27,89.32,16822.0,89.3,89.42,89.27,89.32,16822.0
2016-06-21 13:00:00,89.31,89.44,89.26,89.42,17108.0,89.31,89.44,89.26,89.42,17108.0
2016-06-21 13:30:00,89.44,89.62,89.42,89.62,26977.0,89.44,89.62,89.42,89.62,26977.0
2016-06-21 14:00:00,89.63,89.75,89.55,89.63,21859.0,89.63,89.75,89.55,89.63,21859.0
2016-06-21 14:30:00,89.63,89.82,89.54,89.68,38625.0,89.63,89.82,89.54,89.68,38625.0
2016-06-21 15:00:00,89.68,89.74,89.52,89.72,59518.0,89.68,89.74,89.52,89.72,59518.0
2016-06-21 15:30:00,89.72,89.76,89.62,89.65,63007.0,89.72,89.76,89.62,89.65,63007.0
2016-06-22 09:30:00,89.81,90.01,89.19,89.8,42900.0,89.81,90.01,89.19,89.8,42900.0
2016-06-22 10:00:00,89.88,89.88,89.66,89.71,27128.0,89.88,89.88,89.66,89.71,27128.0
2016-06-22 10:30:00,89.7,90.56,89.67,90.36,32582.0,89.7,90.56,89.67,90.36,32582.0
2016-06-22 11:00:00,90.36,90.5,90.22,90.48,14924.0,90.36,90.5,90.22,90.48,14924.0
2016-06-22 11:30:00,90.43,90.56,90.18,90.52,15131.0,90.43,90.56,90.18,90.52,15131.0
2016-06-22 12:00:00,90.54,90.57,90.1,90.17,15336.0,90.54,90.57,90.1,90.17,15336.0
2016-06-22 12:30:00,90.17,90.17,90.02,90.06,16491.0,90.17,90.17,90.02,90.06,16491.0
2016-06-22 13:00:00,90.04,90.08,89.91,90.04,15541.0,90.04,90.08,89.91,90.04,15541.0
2016-06-22 13:30:00,90.01,90.3,89.99,90.21,16756.0,90.01,90.3,89.99,90.21,16756.0
2016-06-22 14:00:00,90.22,90.25,90.12,90.15,17526.0,90.22,90.25,90.12,90.15,17526.0
2016-06-22 14:30:00,90.14,90.21,90.02,90.19,16070.0,90.14,90.21,90.02,90.19,16070.0
2016-06-22 15:00:00,90.21,90.28,89.92,89.92,19733.0,90.21,90.28,89.92,89.92,19733.0
2016-06-22 15:30:00,89.94,90.2,89.93,90.04,60939.0,89.94,90.2,89.93,90.04,60939.0
2016-06-23 09:30:00,90.59,90.97,89.25,90.97,27219.0,90.59,90.97,89.25,90.97,27219.0
2016-06-23 10:00:00,90.92,91.13,90.8,90.86,33139.0,90.92,91.13,90.8,90.86,33139.0
2016-06-23 10:30:00,90.9,91.06,90.84,90.94,37725.0,90.9,91.06,90.84,90.94,37725.0
2016-06-23 11:00:00,90.95,91.45,90.95,91.41,24370.0,90.95,91.45,90.95,91.41,24370.0
2016-06-23 11:30:00,91.43,91.48,91.26,91.34,19948.0,91.43,91.48,91.26,91.34,19948.0
2016-06-23 12:00:00,91.36,91.47,91.28,91.4,20951.0,91.36,91.47,91.28,91.4,20951.0
2016-06-23 12:30:00,91.44,91.48,91.35,91.4,15011.0,91.44,91.48,91.35,91.4,15011.0
2016-06-23 13:00:00,91.41,91.54,91.36,91.5,17085.0,91.41,91.54,91.36,91.5,17085.0
2016-06-23 13:30:00,91.48,91.48,91.3,91.41,17232.0,91.48,91.48,91.3,91.41,17232.0
2016-06-23 14:00:00,91.42,91.55,91.37,91.55,19453.0,91.42,91.55,91.37,91.55,19453.0
2016-06-23 14:30:00,91.56,91.74,91.52,91.62,21494.0,91.56,91.74,91.52,91.62,21494.0
2016-06-23 15:00:00,91.66,91.67,91.41,91.47,30553.0,91.66,91.67,91.41,91.47,30553.0
2016-06-23 15:30:00,91.47,91.73,91.43,91.67,112117.0,91.47,91.73,91.43,91.67,112117.0
2016-06-24 09:30:00,88.88,89.3,88.23,88.94,63590.0,88.88,89.3,88.23,88.94,63590.0
2016-06-24 10:00:00,88.92,89.37,88.9,89.27,84358.0,88.92,89.37,88.9,89.27,84358.0
2016-06-24 10:30:00,89.25,89.77,89.25,89.57,34457.0,89.25,89.77,89.25,89.57,34457.0
2016-06-24 11:00:00,89.57,89.63,88.85,89.01,81652.0,89.57,89.63,88.85,89.01,81652.0
2016-06-24 11:30:00,89.0,89.09,88.84,89.02,22135.0,89.0,89.09,88.84,89.02,22135.0
2016-06-24 12:00:00,89.03,89.03,88.62,88.71,14081.0,89.03,89.03,88.62,88.71,14081.0
2016-06-24 12:30:00,88.71,88.74,88.25,88.29,19652.0,88.71,88.74,88.25,88.29,19652.0
2016-06-24 13:00:00,88.29,88.44,88.25,88.41,14109.0,88.29,88.44,88.25,88.41,14109.0
2016-06-24 13:30:00,88.41,88.66,88.38,88.54,19021.0,88.41,88.66,88.38,88.54,19021.0
2016-06-24 14:00:00,88.53,88.61,88.15,88.17,22052.0,88.53,88.61,88.15,88.17,22052.0
2016-06-24 14:30:00,88.14,88.36,87.91,88.18,32251.0,88.14,88.36,87.91,88.18,32251.0
2016-06-24 15:00:00,88.16,88.27,87.68,87.76,41349.0,88.16,88.27,87.68,87.76,41349.0
2016-06-24 15:30:00,87.75,88.14,87.74,87.79,173599.0,87.75,88.14,87.74,87.79,173599.0
2016-06-27 09:30:00,87.52,88.63,87.06,87.19,79236.0,87.52,88.63,87.06,87.19,79236.0
2016-06-27 10:00:00,87.16,87.42,86.59,86.6,32046.0,87.16,87.42,86.59,86.6,32046.0
2016-06-27 10:30:00,86.6,86.91,86.27,86.27,51525.0,86.6,86.91,86.27,86.27,51525.0
2016-06-27 11:00:00,86.22,86.47,85.98,86.45,33765.0,86.22,86.47,85.98,86.45,33765.0
2016-06-27 11:30:00,86.41,86.82,86.34,86.69,23950.0,86.41,86.82,86.34,86.69,23950.0
2016-06-27 12:00:00,86.68,86.94,86.64,86.91,32429.0,86.68,86.94,86.64,86.91,32429.0
2016-06-27 12:30:00,86.94,86.96,86.63,86.85,15347.0,86.94,86.96,86.63,86.85,15347.0
2016-06-27 13:00:00,86.85,87.11,86.82,87.01,10783.0,86.85,87.11,86.82,87.01,10783.0
2016-06-27 13:30:00,87.01,87.03,86.61,86.7,16409.0,87.01,87.03,86.61,86.7,16409.0
2016-06-27 14:00:00,86.68,86.73,86.52,86.73,22589.0,86.68,86.73,86.52,86.73,22589.0
2016-06-27 14:30:00,86.73,86.73,86.47,86.54,46003.0,86.73,86.73,86.47,86.54,46003.0
2016-06-27 15:00:00,86.57,86.68,86.25,86.39,38782.0,86.57,86.68,86.25,86.39,38782.0
2016-06-27 15:30:00,86.37,86.89,86.37,86.62,71441.0,86.37,86.89,86.37,86.62,71441.0
2016-06-28 09:30:00,87.83,88.05,87.06,87.41,63324.0,87.83,88.05,87.06,87.41,63324.0
2016-06-28 10:00:00,87.37,87.65,86.84,86.86,34974.0,87.37,87.65,86.84,86.86,34974.0
2016-06-28 10:30:00,86.91,87.8,86.91,87.55,43300.0,86.91,87.8,86.91,87.55,43300.0
2016-06-28 11:00:00,87.57,87.61,87.17,87.3,22943.0,87.57,87.61,87.17,87.3,22943.0
2016-06-28 11:30:00,87.34,87.81,87.34,87.72,18210.0,87.34,87.81,87.34,87.72,18210.0
2016-06-28 12:00:00,87.7,87.75,87.59,87.68,15984.0,87.7,87.75,87.59,87.68,15984.0
2016-06-28 12:30:00,87.72,88.01,87.67,87.78,22255.0,87.72,88.01,87.67,87.78,22255.0
2016-06-28 13:00:00,87.73,87.9,87.55,87.67,25741.0,87.73,87.9,87.55,87.67,25741.0
2016-06-28 13:30:00,87.67,87.85,87.56,87.75,25119.0,87.67,87.85,87.56,87.75,25119.0
2016-06-28 14:00:00,87.76,87.97,87.6,87.97,22079.0,87.76,87.97,87.6,87.97,22079.0
2016-06-28 14:30:00,87.94,88.41,87.91,88.35,32253.0,87.94,88.41,87.91,88.35,32253.0
2016-06-28 15:00:00,88.34,88.55,88.17,88.22,39059.0,88.34,88.55,88.17,88.22,39059.0
2016-06-28 15:30:00,88.23,88.53,88.15,88.5,67649.0,88.23,88.53,88.15,88.5,67649.0
2016-06-29 09:30:00,89.5,89.91,89.1,89.76,56526.0,89.5,89.91,89.1,89.76,56526.0
2016-06-29 10:00:00,89.74,90.39,89.67,90.21,31014.0,89.74,90.39,89.67,90.21,31014.0
2016-06-29 10:30:00,90.19,90.29,89.91,90.14,27279.0,90.19,90.29,89.91,90.14,27279.0
2016-06-29 11:00:00,90.13,90.27,90.02,90.1,21611.0,90.13,90.27,90.02,90.1,21611.0
2016-06-29 11:30:00,90.12,90.37,90.08,90.36,18608.0,90.12,90.37,90.08,90.36,18608.0
2016-06-29 12:00:00,90.32,90.62,90.26,90.62,19656.0,90.32,90.62,90.26,90.62,19656.0
2016-06-29 12:30:00,90.61,90.66,90.3,90.39,38631.0,90.61,90.66,90.3,90.39,38631.0
2016-06-29 13:00:00,90.39,90.52,90.25,90.38,20002.0,90.39,90.52,90.25,90.38,20002.0
2016-06-29 13:30:00,90.41,90.48,90.35,90.42,15221.0,90.41,90.48,90.35,90.42,15221.0
2016-06-29 14:00:00,90.4,90.69,90.31,90.63,28213.0,90.4,90.69,90.31,90.63,28213.0
2016-06-29 14:30:00,90.65,90.84,90.61,90.84,33562.0,90.65,90.84,90.61,90.84,33562.0
2016-06-29 15:00:00,90.84,91.14,90.81,91.14,55418.0,90.84,91.14,90.81,91.14,55418.0
2016-06-29 15:30:00,91.15,91.15,90.99,91.11,106331.0,91.15,91.15,90.99,91.11,106331.0
2016-06-30 09:30:00,91.6,91.78,91.11,91.2,41642.0,91.6,91.78,91.11,91.2,41642.0
2016-06-30 10:00:00,91.18,91.21,90.7,90.74,35398.0,91.18,91.21,90.7,90.74,35398.0
2016-06-30 10:30:00,90.77,91.25,90.7,91.25,30899.0,90.77,91.25,90.7,91.25,30899.0
2016-06-30 11:00:00,91.25,91.53,91.16,91.43,22500.0,91.25,91.53,91.16,91.43,22500.0
2016-06-30 11:30:00,91.45,91.77,91.45,91.63,26559.0,91.45,91.77,91.45,91.63,26559.0
2016-06-30 12:00:00,91.72,92.23,91.68,92.2,19174.0,91.72,92.23,91.68,92.2,19174.0
2016-06-30 12:30:00,92.17,92.33,92.11,92.21,15276.0,92.17,92.33,92.11,92.21,15276.0
2016-06-30 13:00:00,92.21,92.28,91.95,91.95,13072.0,92.21,92.28,91.95,91.95,13072.0
2016-06-30 13:30:00,91.99,92.15,91.98,92.08,17581.0,91.99,92.15,91.98,92.08,17581.0
2016-06-30 14:00:00,92.08,92.5,92.02,92.23,35321.0,92.08,92.5,92.02,92.23,35321.0
2016-06-30 14:30:00,92.25,92.58,92.17,92.58,29214.0,92.25,92.58,92.17,92.58,29214.0
2016-06-30 15:00:00,92.59,92.62,92.31,92.6,34321.0,92.59,92.62,92.31,92.6,34321.0
2016-06-30 15:30:00,92.6,92.87,92.48,92.83,142797.0,92.6,92.87,92.48,92.83,142797.0
2016-07-01 09:30:00,93.16,93.66,92.83,93.34,43055.0,93.16,93.66,92.83,93.34,43055.0
2016-07-01 10:00:00,93.31,93.53,93.28,93.37,43809.0,93.31,93.53,93.28,93.37,43809.0
2016-07-01 10:30:00,93.38,93.45,93.17,93.45,31304.0,93.38,93.45,93.17,93.45,31304.0
2016-07-01 11:00:00,93.42,93.42,92.96,92.96,23064.0,93.42,93.42,92.96,92.96,23064.0
2016-07-01 11:30:00,93.01,93.12,92.94,93.08,9750.0,93.01,93.12,92.94,93.08,9750.0
2016-07-01 12:00:00,93.05,93.08,92.76,92.8,16668.0,93.05,93.08,92.76,92.8,16668.0
2016-07-01 12:30:00,92.78,92.83,92.68,92.72,12660.0,92.78,92.83,92.68,92.72,12660.0
2016-07-01 13:00:00,92.74,92.93,92.64,92.64,14634.0,92.74,92.93,92.64,92.64,14634.0
2016-07-01 13:30:00,92.62,92.72,92.57,92.6,20228.0,92.62,92.72,92.57,92.6,20228.0
2016-07-01 14:00:00,92.61,92.81,92.58,92.67,15186.0,92.61,92.81,92.58,92.67,15186.0
2016-07-01 14:30:00,92.64,92.72,92.6,92.69,15300.0,92.64,92.72,92.6,92.69,15300.0
2016-07-01 15:00:00,92.74,93.05,92.71,93.01,23594.0,92.74,93.05,92.71,93.01,23594.0
2016-07-01 15:30:00,93.0,93.15,92.85,93.08,60013.0,93.0,93.15,92.85,93.08,60013.0
2016-07-05 09:30:00,93.1,93.63,92.94,93.29,27223.0,93.1,93.63,92.94,93.29,27223.0
2016-07-05 10:00:00,93.29,93.51,93.11,93.33,16508.0,93.29,93.51,93.11,93.33,16508.0
2016-07-05 10:30:00,93.28,93.4,93.01,93.11,14837.0,93.28,93.4,93.01,93.11,14837.0
2016-07-05 11:00:00,93.07,93.24,92.82,93.05,18089.0,93.07,93.24,92.82,93.05,18089.0
2016-07-05 11:30:00,93.03,93.2,92.92,93.0,12655.0,93.03,93.2,92.92,93.0,12655.0
2016-07-05 12:00:00,93.0,93.08,92.73,93.08,11375.0,93.0,93.08,92.73,93.08,11375.0
2016-07-05 12:30:00,93.07,93.07,92.82,92.96,12264.0,93.07,93.07,92.82,92.96,12264.0
2016-07-05 13:00:00,92.96,93.06,92.86,93.01,14563.0,92.96,93.06,92.86,93.01,14563.0
2016-07-05 13:30:00,93.0,93.02,92.74,92.82,11423.0,93.0,93.02,92.74,92.82,11423.0
2016-07-05 14:00:00,92.83,93.21,92.83,93.06,18582.0,92.83,93.21,92.83,93.06,18582.0
2016-07-05 14:30:00,93.06,93.1,92.84,92.97,20057.0,93.06,93.1,92.84,92.97,20057.0
2016-07-05 15:00:00,92.99,93.13,92.95,93.13,19421.0,92.99,93.13,92.95,93.13,19421.0
2016-07-05 15:30:00,93.13,93.69,93.11,93.38,117421.0,93.13,93.69,93.11,93.38,117421.0
2016-07-06 09:30:00,93.5,93.5,92.72,93.22,29304.0,93.5,93.5,92.72,93.22,29304.0
2016-07-06 10:00:00,93.31,93.49,92.82,92.96,25678.0,93.31,93.49,92.82,92.96,25678.0
2016-07-06 10:30:00,92.94,93.31,92.85,93.24,15865.0,92.94,93.31,92.85,93.24,15865.0
2016-07-06 11:00:00,93.26,93.42,93.15,93.18,16570.0,93.26,93.42,93.15,93.18,16570.0
2016-07-06 11:30:00,93.2,93.34,93.15,93.2,15915.0,93.2,93.34,93.15,93.2,15915.0
2016-07-06 12:00:00,93.2,93.44,93.18,93.33,15457.0,93.2,93.44,93.18,93.33,15457.0
2016-07-06 12:30:00,93.38,93.41,93.3,93.41,14695.0,93.38,93.41,93.3,93.41,14695.0
2016-07-06 13:00:00,93.44,93.65,93.44,93.65,13100.0,93.44,93.65,93.44,93.65,13100.0
2016-07-06 13:30:00,93.63,93.63,93.19,93.19,17129.0,93.63,93.63,93.19,93.19,17129.0
2016-07-06 14:00:00,93.2,93.37,93.07,93.34,16126.0,93.2,93.37,93.07,93.34,16126.0
2016-07-06 14:30:00,93.36,93.54,93.35,93.45,19953.0,93.36,93.54,93.35,93.45,19953.0
2016-07-06 15:00:00,93.44,93.49,93.3,93.4,29914.0,93.44,93.49,93.3,93.4,29914.0
2016-07-06 15:30:00,93.39,93.7,93.35,93.58,65075.0,93.39,93.7,93.35,93.58,65075.0
2016-07-07 09:30:00,93.86,94.1,93.68,93.84,19986.0,93.86,94.1,93.68,93.84,19986.0
2016-07-07 10:00:00,93.85,93.98,93.6,93.94,15198.0,93.85,93.98,93.6,93.94,15198.0
2016-07-07 10:30:00,93.97,94.06,93.72,93.95,32731.0,93.97,94.06,93.72,93.95,32731.0
2016-07-07 11:00:00,93.99,94.04,93.59,93.96,31308.0,93.99,94.04,93.59,93.96,31308.0
2016-07-07 11:30:00,93.99,94.15,93.87,94.01,15717.0,93.99,94.15,93.87,94.01,15717.0
2016-07-07 12:00:00,94.02,94.07,93.74,93.88,21057.0,94.02,94.07,93.74,93.88,21057.0
2016-07-07 12:30:00,93.88,93.99,93.55,93.59,18914.0,93.88,93.99,93.55,93.59,18914.0
2016-07-07 13:00:00,93.55,93.77,93.44,93.74,15340.0,93.55,93.77,93.44,93.74,15340.0
2016-07-07 13:30:00,93.73,93.81,93.51,93.67,12262.0,93.73,93.81,93.51,93.67,12262.0
2016-07-07 14:00:00,93.69,93.89,93.64,93.67,18757.0,93.69,93.89,93.64,93.67,18757.0
2016-07-07 14:30:00,93.67,93.78,93.63,93.7,20438.0,93.67,93.78,93.63,93.7,20438.0
2016-07-07 15:00:00,93.72,93.85,93.66,93.78,19232.0,93.72,93.85,93.66,93.78,19232.0
2016-07-07 15:30:00,93.79,93.99,93.76,93.86,77336.0,93.79,93.99,93.76,93.86,77336.0
2016-07-08 09:30:00,94.2,94.2,93.68,93.82,25805.0,94.2,94.2,93.68,93.82,25805.0
2016-07-08 10:00:00,93.9,94.44,93.87,94.15,25871.0,93.9,94.44,93.87,94.15,25871.0
2016-07-08 10:30:00,94.15,94.65,94.15,94.61,27130.0,94.15,94.65,94.15,94.61,27130.0
2016-07-08 11:00:00,94.59,94.72,94.42,94.62,19873.0,94.59,94.72,94.42,94.62,19873.0
2016-07-08 11:30:00,94.59,94.78,94.47,94.7,14821.0,94.59,94.78,94.47,94.7,14821.0
2016-07-08 12:00:00,94.75,94.85,94.55,94.55,28790.0,94.75,94.85,94.55,94.55,28790.0
2016-07-08 12:30:00,94.51,94.7,94.49,94.53,10593.0,94.51,94.7,94.49,94.53,10593.0
2016-07-08 13:00:00,94.54,94.66,94.5,94.66,22891.0,94.54,94.66,94.5,94.66,22891.0
2016-07-08 13:30:00,94.65,94.74,94.52,94.74,18020.0,94.65,94.74,94.52,94.74,18020.0
2016-07-08 14:00:00,94.75,94.87,94.65,94.87,26409.0,94.75,94.87,94.65,94.87,26409.0
2016-07-08 14:30:00,94.87,94.91,94.7,94.72,35208.0,94.87,94.91,94.7,94.72,35208.0
2016-07-08 15:00:00,94.75,95.0,94.71,94.86,61607.0,94.75,95.0,94.71,94.86,61607.0
2016-07-08 15:30:00,94.86,95.0,94.8,94.91,78063.0,94.86,95.0,94.8,94.91,78063.0
2016-07-11 09:30:00,94.97,95.1,94.45,94.98,32818.0,94.97,95.1,94.45,94.98,32818.0
2016-07-11 10:00:00,94.97,95.22,94.84,94.92,20457.0,94.97,95.22,94.84,94.92,20457.0
2016-07-11 10:30:00,94.96,95.18,94.82,95.09,15156.0,94.96,95.18,94.82,95.09,15156.0
2016-07-11 11:00:00,95.14,95.3,94.75,94.8,27125.0,95.14,95.3,94.75,94.8,27125.0
2016-07-11 11:30:00,94.76,95.14,94.76,95.03,11084.0,94.76,95.14,94.76,95.03,11084.0
2016-07-11 12:00:00,95.03,95.14,94.95,95.03,18100.0,95.03,95.14,94.95,95.03,18100.0
2016-07-11 12:30:00,95.08,95.08,94.82,94.91,13123.0,95.08,95.08,94.82,94.91,13123.0
2016-07-11 13:00:00,94.93,95.04,94.7,94.8,16585.0,94.93,95.04,94.7,94.8,16585.0
2016-07-11 13:30:00,94.81,94.92,94.55,94.58,39127.0,94.81,94.92,94.55,94.58,39127.0
2016-07-11 14:00:00,94.56,94.78,94.56,94.74,16737.0,94.56,94.78,94.56,94.74,16737.0
2016-07-11 14:30:00,94.74,94.8,94.59,94.6,21313.0,94.74,94.8,94.59,94.6,21313.0
2016-07-11 15:00:00,94.6,94.72,94.54,94.54,42662.0,94.6,94.72,94.54,94.54,42662.0
2016-07-11 15:30:00,94.54,94.64,94.5,94.6,67150.0,94.54,94.64,94.5,94.6,67150.0
2016-07-12 09:30:00,94.8,95.5,94.8,94.8,22905.0,94.8,95.5,94.8,94.8,22905.0
2016-07-12 10:00:00,94.73,94.85,94.35,94.36,17799.0,94.73,94.85,94.35,94.36,17799.0
2016-07-12 10:30:00,94.38,94.59,94.26,94.42,23837.0,94.38,94.59,94.26,94.42,23837.0
2016-07-12 11:00:00,94.38,94.46,94.22,94.4,18649.0,94.38,94.46,94.22,94.4,18649.0
2016-07-12 11:30:00,94.4,94.54,94.35,94.52,17859.0,94.4,94.54,94.35,94.52,17859.0
2016-07-12 12:00:00,94.52,94.61,94.44,94.5,13469.0,94.52,94.61,94.44,94.5,13469.0
2016-07-12 12:30:00,94.52,94.58,94.41,94.42,12539.0,94.52,94.58,94.41,94.42,12539.0
2016-07-12 13:00:00,94.44,94.52,94.41,94.46,7260.0,94.44,94.52,94.41,94.46,7260.0
2016-07-12 13:30:00,94.51,94.56,94.32,94.33,13200.0,94.51,94.56,94.32,94.33,13200.0
2016-07-12 14:00:00,94.37,94.48,94.32,94.34,15772.0,94.37,94.48,94.32,94.34,15772.0
2016-07-12 14:30:00,94.34,94.5,94.33,94.41,20795.0,94.34,94.5,94.33,94.41,20795.0
2016-07-12 15:00:00,94.41,94.47,94.25,94.34,30716.0,94.41,94.47,94.25,94.34,30716.0
2016-07-12 15:30:00,94.32,94.32,94.08,94.22,57936.0,94.32,94.32,94.08,94.22,57936.0
2016-07-13 09:30:00,94.23,94.68,93.53,94.21,19439.0,94.23,94.68,93.53,94.21,19439.0
2016-07-13 10:00:00,94.23,94.47,94.12,94.16,13450.0,94.23,94.47,94.12,94.16,13450.0
2016-07-13 10:30:00,94.15,94.28,94.07,94.08,49036.0,94.15,94.28,94.07,94.08,49036.0
2016-07-13 11:00:00,94.08,94.1,93.83,93.84,19277.0,94.08,94.1,93.83,93.84,19277.0
2016-07-13 11:30:00,93.86,93.86,93.64,93.76,14083.0,93.86,93.86,93.64,93.76,14083.0
2016-07-13 12:00:00,93.77,93.78,93.64,93.7,16216.0,93.77,93.78,93.64,93.7,16216.0
2016-07-13 12:30:00,93.67,93.7,93.54,93.58,14091.0,93.67,93.7,93.54,93.58,14091.0
2016-07-13 13:00:00,93.58,93.73,93.5,93.53,13893.0,93.58,93.73,93.5,93.53,13893.0
2016-07-13 13:30:00,93.52,93.64,93.44,93.58,14155.0,93.52,93.64,93.44,93.58,14155.0
2016-07-13 14:00:00,93.61,93.66,93.46,93.61,15076.0,93.61,93.66,93.46,93.61,15076.0
2016-07-13 14:30:00,93.66,93.73,93.61,93.68,10189.0,93.66,93.73,93.61,93.68,10189.0
2016-07-13 15:00:00,93.68,93.77,93.65,93.75,10417.0,93.68,93.77,93.65,93.75,10417.0
2016-07-13 15:30:00,93.75,93.87,93.65,93.65,51373.0,93.75,93.87,93.65,93.65,51373.0
2016-07-14 09:30:00,93.81,94.02,93.52,93.59,31134.0,93.81,94.02,93.52,93.59,31134.0
2016-07-14 10:00:00,93.61,93.73,93.49,93.53,20394.0,93.61,93.73,93.49,93.53,20394.0
2016-07-14 10:30:00,93.54,93.65,93.27,93.36,23417.0,93.54,93.65,93.27,93.36,23417.0
2016-07-14 11:00:00,93.36,93.47,93.25,93.28,48838.0,93.36,93.47,93.25,93.28,48838.0
2016-07-14 11:30:00,93.27,93.28,93.12,93.19,26688.0,93.27,93.28,93.12,93.19,26688.0
2016-07-14 12:00:00,93.19,93.24,93.11,93.17,17583.0,93.19,93.24,93.11,93.17,17583.0
2016-07-14 12:30:00,93.18,93.22,93.13,93.19,32059.0,93.18,93.22,93.13,93.19,32059.0
2016-07-14 13:00:00,93.19,93.19,93.03,93.05,19412.0,93.19,93.19,93.03,93.05,19412.0
2016-07-14 13:30:00,93.06,93.35,93.05,93.23,26802.0,93.06,93.35,93.05,93.23,26802.0
2016-07-14 14:00:00,93.26,93.31,93.16,93.29,18995.0,93.26,93.31,93.16,93.29,18995.0
2016-07-14 14:30:00,93.28,93.33,93.25,93.28,20778.0,93.28,93.33,93.25,93.28,20778.0
2016-07-14 15:00:00,93.26,93.42,93.22,93.35,33792.0,93.26,93.42,93.22,93.35,33792.0
2016-07-14 15:30:00,93.34,93.37,93.19,93.24,53482.0,93.34,93.37,93.19,93.24,53482.0
2016-07-15 09:30:00,93.22,93.48,93.0,93.15,13831.0,93.22,93.48,93.0,93.15,13831.0
2016-07-15 10:00:00,93.18,93.39,93.12,93.27,21000.0,93.18,93.39,93.12,93.27,21000.0
2016-07-15 10:30:00,93.32,93.48,93.32,93.39,21600.0,93.32,93.48,93.32,93.39,21600.0
2016-07-15 11:00:00,93.36,93.44,93.04,93.09,20107.0,93.36,93.44,93.04,93.09,20107.0
2016-07-15 11:30:00,93.05,93.19,92.93,93.13,14700.0,93.05,93.19,92.93,93.13,14700.0
2016-07-15 12:00:00,93.13,93.3,93.1,93.3,20334.0,93.13,93.3,93.1,93.3,20334.0
2016-07-15 12:30:00,93.3,93.32,93.14,93.15,19817.0,93.3,93.32,93.14,93.15,19817.0
2016-07-15 13:00:00,93.16,93.24,93.16,93.2,13830.0,93.16,93.24,93.16,93.2,13830.0
2016-07-15 13:30:00,93.2,93.24,93.15,93.23,22099.0,93.2,93.24,93.15,93.23,22099.0
2016-07-15 14:00:00,93.24,93.34,93.19,93.32,23467.0,93.24,93.34,93.19,93.32,23467.0
2016-07-15 14:30:00,93.31,93.36,93.19,93.25,21407.0,93.31,93.36,93.19,93.25,21407.0
2016-07-15 15:00:00,93.23,93.43,93.18,93.42,24311.0,93.23,93.43,93.18,93.42,24311.0
2016-07-15 15:30:00,93.42,93.56,93.42,93.46,91760.0,93.42,93.56,93.42,93.46,91760.0
2016-07-18 09:30:00,93.69,94.19,93.69,94.06,27883.0,93.69,94.19,93.69,94.06,27883.0
2016-07-18 10:00:00,94.06,94.09,93.69,93.94,18596.0,94.06,94.09,93.69,93.94,18596.0
2016-07-18 10:30:00,94.01,94.21,94.01,94.16,16872.0,94.01,94.21,94.01,94.16,16872.0
2016-07-18 11:00:00,94.15,94.24,93.89,93.89,5600.0,94.15,94.24,93.89,93.89,5600.0
2016-07-18 11:30:00,93.8,93.84,93.7,93.73,6600.0,93.8,93.84,93.7,93.73,6600.0
2016-07-18 12:00:00,93.69,93.72,93.51,93.56,8781.0,93.69,93.72,93.51,93.56,8781.0
2016-07-18 12:30:00,93.58,93.6,93.51,93.53,4885.0,93.58,93.6,93.51,93.53,4885.0
2016-07-18 13:00:00,93.6,93.65,93.52,93.65,8595.0,93.6,93.65,93.52,93.65,8595.0
2016-07-18 13:30:00,93.66,93.87,93.65,93.86,7355.0,93.66,93.87,93.65,93.86,7355.0
2016-07-18 14:00:00,93.82,93.84,93.58,93.76,8971.0,93.82,93.84,93.58,93.76,8971.0
2016-07-18 14:30:00,93.78,93.85,93.74,93.83,12428.0,93.78,93.85,93.74,93.83,12428.0
2016-07-18 15:00:00,93.82,93.92,93.72,93.86,25512.0,93.82,93.92,93.72,93.86,25512.0
2016-07-18 15:30:00,93.87,93.93,93.74,93.75,58534.0,93.87,93.93,93.74,93.75,58534.0
2016-07-19 09:30:00,93.51,93.7,93.44,93.57,9651.0,93.51,93.7,93.44,93.57,9651.0
2016-07-19 10:00:00,93.48,93.63,93.22,93.22,40358.0,93.48,93.63,93.22,93.22,40358.0
2016-07-19 10:30:00,93.26,93.35,93.0,93.3,40073.0,93.26,93.35,93.0,93.3,40073.0
2016-07-19 11:00:00,93.31,93.86,93.31,93.73,16960.0,93.31,93.86,93.31,93.73,16960.0
2016-07-19 11:30:00,93.72,94.05,93.66,94.0,23101.0,93.72,94.05,93.66,94.0,23101.0
2016-07-19 12:00:00,93.99,93.99,93.88,93.9,15000.0,93.99,93.99,93.88,93.9,15000.0
2016-07-19 12:30:00,93.89,93.97,93.86,93.97,18721.0,93.89,93.97,93.86,93.97,18721.0
2016-07-19 13:00:00,93.99,94.09,93.96,94.04,27829.0,93.99,94.09,93.96,94.04,27829.0
2016-07-19 13:30:00,94.02,94.04,93.81,93.84,19668.0,94.02,94.04,93.81,93.84,19668.0
2016-07-19 14:00:00,93.86,94.04,93.81,94.04,24976.0,93.86,94.04,93.81,94.04,24976.0
2016-07-19 14:30:00,94.01,94.11,93.97,94.0,14994.0,94.01,94.11,93.97,94.0,14994.0
2016-07-19 15:00:00,94.01,94.07,93.97,94.02,20660.0,94.01,94.07,93.97,94.02,20660.0
2016-07-19 15:30:00,94.04,94.16,93.98,94.08,41015.0,94.04,94.16,93.98,94.08,41015.0
2016-07-20 09:30:00,94.63,94.9,94.32,94.9,17760.0,94.63,94.9,94.32,94.9,17760.0
2016-07-20 10:00:00,94.93,95.15,94.82,94.98,12462.0,94.93,95.15,94.82,94.98,12462.0
2016-07-20 10:30:00,94.93,95.08,94.83,94.94,32663.0,94.93,95.08,94.83,94.94,32663.0
2016-07-20 11:00:00,94.85,94.94,94.74,94.89,25778.0,94.85,94.94,94.74,94.89,25778.0
2016-07-20 11:30:00,94.85,95.13,94.8,95.12,13680.0,94.85,95.13,94.8,95.12,13680.0
2016-07-20 12:00:00,95.11,95.14,95.0,95.1,11376.0,95.11,95.14,95.0,95.1,11376.0
2016-07-20 12:30:00,95.12,95.19,95.07,95.14,8423.0,95.12,95.19,95.07,95.14,8423.0
2016-07-20 13:00:00,95.14,95.31,95.08,95.27,10386.0,95.14,95.31,95.08,95.27,10386.0
2016-07-20 13:30:00,95.3,95.43,95.27,95.32,14634.0,95.3,95.43,95.27,95.32,14634.0
2016-07-20 14:00:00,95.32,95.39,95.3,95.35,12293.0,95.32,95.39,95.3,95.35,12293.0
2016-07-20 14:30:00,95.37,95.47,95.33,95.41,13518.0,95.37,95.47,95.33,95.41,13518.0
2016-07-20 15:00:00,95.42,95.42,95.26,95.26,19165.0,95.42,95.42,95.26,95.26,19165.0
2016-07-20 15:30:00,95.26,95.4,95.19,95.26,68117.0,95.26,95.4,95.19,95.26,68117.0
2016-07-21 09:30:00,95.0,95.55,95.0,95.34,20612.0,95.0,95.55,95.0,95.34,20612.0
2016-07-21 10:00:00,95.24,95.33,94.87,94.87,9000.0,95.24,95.33,94.87,94.87,9000.0
2016-07-21 10:30:00,94.89,94.98,94.78,94.81,7900.0,94.89,94.98,94.78,94.81,7900.0
2016-07-21 11:00:00,94.83,95.07,94.7,94.96,9718.0,94.83,95.07,94.7,94.96,9718.0
2016-07-21 11:30:00,94.96,94.98,94.76,94.78,12176.0,94.96,94.98,94.76,94.78,12176.0
2016-07-21 12:00:00,94.8,94.83,94.66,94.7,6530.0,94.8,94.83,94.66,94.7,6530.0
2016-07-21 12:30:00,94.71,94.72,94.52,94.63,7935.0,94.71,94.72,94.52,94.63,7935.0
2016-07-21 13:00:00,94.64,94.66,94.53,94.65,6933.0,94.64,94.66,94.53,94.65,6933.0
2016-07-21 13:30:00,94.64,94.66,94.45,94.45,9765.0,94.64,94.66,94.45,94.45,9765.0
2016-07-21 14:00:00,94.45,94.45,94.17,94.22,11500.0,94.45,94.45,94.17,94.22,11500.0
2016-07-21 14:30:00,94.24,94.28,94.04,94.05,27403.0,94.24,94.28,94.04,94.05,27403.0
2016-07-21 15:00:00,94.02,94.09,93.96,94.09,12509.0,94.02,94.09,93.96,94.09,12509.0
2016-07-21 15:30:00,94.09,94.27,94.06,94.25,31628.0,94.09,94.27,94.06,94.25,31628.0
2016-07-22 09:30:00,94.55,94.57,93.69,93.8,24877.0,94.55,94.57,93.69,93.8,24877.0
2016-07-22 10:00:00,93.86,93.88,93.33,93.45,11101.0,93.86,93.88,93.33,93.45,11101.0
2016-07-22 10:30:00,93.4,93.9,93.38,93.78,10000.0,93.4,93.9,93.38,93.78,10000.0
2016-07-22 11:00:00,93.75,93.75,93.47,93.63,15021.0,93.75,93.75,93.47,93.63,15021.0
2016-07-22 11:30:00,93.63,93.94,93.5,93.85,11834.0,93.63,93.94,93.5,93.85,11834.0
2016-07-22 12:00:00,93.85,94.17,93.79,94.15,17918.0,93.85,94.17,93.79,94.15,17918.0
2016-07-22 12:30:00,94.1,94.22,94.01,94.14,9541.0,94.1,94.22,94.01,94.14,9541.0
2016-07-22 13:00:00,94.12,94.26,94.09,94.16,7753.0,94.12,94.26,94.09,94.16,7753.0
2016-07-22 13:30:00,94.14,94.36,94.13,94.36,14408.0,94.14,94.36,94.13,94.36,14408.0
2016-07-22 14:00:00,94.31,94.34,94.18,94.34,8211.0,94.31,94.34,94.18,94.34,8211.0
2016-07-22 14:30:00,94.34,94.48,94.3,94.43,12567.0,94.34,94.48,94.3,94.43,12567.0
2016-07-22 15:00:00,94.45,94.52,94.37,94.44,18468.0,94.45,94.52,94.37,94.44,18468.0
2016-07-22 15:30:00,94.41,94.48,94.36,94.44,31204.0,94.41,94.48,94.36,94.44,31204.0
2016-07-25 09:30:00,94.51,94.51,93.46,93.54,29700.0,94.51,94.51,93.46,93.54,29700.0
2016-07-25 10:00:00,93.54,93.64,93.31,93.39,14383.0,93.54,93.64,93.31,93.39,14383.0
2016-07-25 10:30:00,93.41,93.49,93.0,93.02,35284.0,93.41,93.49,93.0,93.02,35284.0
2016-07-25 11:00:00,93.0,93.3,92.95,93.12,22716.0,93.0,93.3,92.95,93.12,22716.0
2016-07-25 11:30:00,93.11,93.27,92.9,92.97,23561.0,93.11,93.27,92.9,92.97,23561.0
2016-07-25 12:00:00,92.98,93.16,92.96,93.16,10268.0,92.98,93.16,92.96,93.16,10268.0
2016-07-25 12:30:00,93.18,93.34,93.14,93.33,8102.0,93.18,93.34,93.14,93.33,8102.0
2016-07-25 13:00:00,93.32,93.38,93.23,93.27,10347.0,93.32,93.38,93.23,93.27,10347.0
2016-07-25 13:30:00,93.23,93.27,93.18,93.23,13913.0,93.23,93.27,93.18,93.23,13913.0
2016-07-25 14:00:00,93.25,93.35,93.22,93.22,21228.0,93.25,93.35,93.22,93.22,21228.0
2016-07-25 14:30:00,93.22,93.22,93.02,93.1,17220.0,93.22,93.22,93.02,93.1,17220.0
2016-07-25 15:00:00,93.12,93.19,92.99,93.03,29927.0,93.12,93.19,92.99,93.03,29927.0
2016-07-25 15:30:00,93.04,93.12,92.98,93.09,91851.0,93.04,93.12,92.98,93.09,91851.0
2016-07-26 09:30:00,93.0,93.6,93.0,93.37,13093.0,93.0,93.6,93.0,93.37,13093.0
2016-07-26 10:00:00,93.37,93.65,93.17,93.56,16410.0,93.37,93.65,93.17,93.56,16410.0
2016-07-26 10:30:00,93.64,93.68,93.16,93.17,13467.0,93.64,93.68,93.16,93.17,13467.0
2016-07-26 11:00:00,93.08,93.39,93.05,93.39,8642.0,93.08,93.39,93.05,93.39,8642.0
2016-07-26 11:30:00,93.52,93.74,93.36,93.69,9211.0,93.52,93.74,93.36,93.69,9211.0
2016-07-26 12:00:00,93.69,93.83,93.52,93.76,20948.0,93.69,93.83,93.52,93.76,20948.0
2016-07-26 12:30:00,93.71,93.79,93.51,93.51,6300.0,93.71,93.79,93.51,93.51,6300.0
2016-07-26 13:00:00,93.54,93.61,93.36,93.45,11859.0,93.54,93.61,93.36,93.45,11859.0
2016-07-26 13:30:00,93.44,93.5,93.29,93.4,11576.0,93.44,93.5,93.29,93.4,11576.0
2016-07-26 14:00:00,93.44,93.6,93.4,93.57,10328.0,93.44,93.6,93.4,93.57,10328.0
2016-07-26 14:30:00,93.58,93.58,93.41,93.45,29300.0,93.58,93.58,93.41,93.45,29300.0
2016-07-26 15:00:00,93.47,93.7,93.45,93.66,29931.0,93.47,93.7,93.45,93.66,29931.0
2016-07-26 15:30:00,93.66,93.72,93.46,93.7,63821.0,93.66,93.72,93.46,93.7,63821.0
2016-07-27 09:30:00,93.75,94.16,92.96,93.28,21294.0,93.75,94.16,92.96,93.28,21294.0
2016-07-27 10:00:00,93.26,93.27,92.7,92.89,18458.0,93.26,93.27,92.7,92.89,18458.0
2016-07-27 10:30:00,92.86,93.16,92.68,93.13,48617.0,92.86,93.16,92.68,93.13,48617.0
2016-07-27 11:00:00,93.16,93.57,93.03,93.5,35241.0,93.16,93.57,93.03,93.5,35241.0
2016-07-27 11:30:00,93.55,93.6,93.22,93.22,13503.0,93.55,93.6,93.22,93.22,13503.0
2016-07-27 12:00:00,93.17,93.33,93.11,93.21,12940.0,93.17,93.33,93.11,93.21,12940.0
2016-07-27 12:30:00,93.22,93.37,93.16,93.27,7830.0,93.22,93.37,93.16,93.27,7830.0
2016-07-27 13:00:00,93.3,93.42,92.83,92.95,43586.0,93.3,93.42,92.83,92.95,43586.0
2016-07-27 13:30:00,92.93,93.18,92.82,92.94,45289.0,92.93,93.18,92.82,92.94,45289.0
2016-07-27 14:00:00,92.94,93.37,92.54,93.01,69833.0,92.94,93.37,92.54,93.01,69833.0
2016-07-27 14:30:00,92.98,93.09,92.84,93.02,27835.0,92.98,93.09,92.84,93.02,27835.0
2016-07-27 15:00:00,93.03,93.24,92.99,93.05,38460.0,93.03,93.24,92.99,93.05,38460.0
2016-07-27 15:30:00,93.05,93.07,92.71,92.77,137119.0,93.05,93.07,92.71,92.77,137119.0
2016-07-28 09:30:00,92.77,93.79,92.77,93.47,20924.0,92.77,93.79,92.77,93.47,20924.0
2016-07-28 10:00:00,93.54,93.54,92.74,92.77,20759.0,93.54,93.54,92.74,92.77,20759.0
2016-07-28 10:30:00,92.88,93.06,92.52,92.92,43944.0,92.88,93.06,92.52,92.92,43944.0
2016-07-28 11:00:00,92.94,92.95,92.67,92.88,25513.0,92.94,92.95,92.67,92.88,25513.0
2016-07-28 11:30:00,92.93,93.06,92.72,92.91,31077.0,92.93,93.06,92.72,92.91,31077.0
2016-07-28 12:00:00,92.91,92.99,92.77,92.99,65720.0,92.91,92.99,92.77,92.99,65720.0
2016-07-28 12:30:00,92.98,93.12,92.81,93.08,34397.0,92.98,93.12,92.81,93.08,34397.0
2016-07-28 13:00:00,93.06,93.17,93.01,93.17,15641.0,93.06,93.17,93.01,93.17,15641.0
2016-07-28 13:30:00,93.2,93.21,92.91,93.14,29173.0,93.2,93.21,92.91,93.14,29173.0
2016-07-28 14:00:00,93.2,93.3,93.1,93.14,25222.0,93.2,93.3,93.1,93.14,25222.0
2016-07-28 14:30:00,93.16,93.35,93.01,93.09,37955.0,93.16,93.35,93.01,93.09,37955.0
2016-07-28 15:00:00,93.06,93.25,93.06,93.2,40562.0,93.06,93.25,93.06,93.2,40562.0
2016-07-28 15:30:00,93.21,93.35,93.2,93.25,59029.0,93.21,93.35,93.2,93.25,59029.0
2016-07-29 09:30:00,93.01,93.65,93.01,93.23,11611.0,93.01,93.65,93.01,93.23,11611.0
2016-07-29 10:00:00,93.37,93.69,93.14,93.62,17047.0,93.37,93.69,93.14,93.62,17047.0
2016-07-29 10:30:00,93.66,93.93,93.66,93.76,15056.0,93.66,93.93,93.66,93.76,15056.0
2016-07-29 11:00:00,93.75,94.22,93.62,94.22,20161.0,93.75,94.22,93.62,94.22,20161.0
2016-07-29 11:30:00,94.12,94.46,94.1,94.3,14825.0,94.12,94.46,94.1,94.3,14825.0
2016-07-29 12:00:00,94.29,94.41,94.05,94.16,10231.0,94.29,94.41,94.05,94.16,10231.0
2016-07-29 12:30:00,94.08,94.15,93.74,93.83,10203.0,94.08,94.15,93.74,93.83,10203.0
2016-07-29 13:00:00,93.85,93.98,93.81,93.98,4900.0,93.85,93.98,93.81,93.98,4900.0
2016-07-29 13:30:00,93.99,94.03,93.89,93.99,12003.0,93.99,94.03,93.89,93.99,12003.0
2016-07-29 14:00:00,93.98,94.23,93.98,94.19,16996.0,93.98,94.23,93.98,94.19,16996.0
2016-07-29 14:30:00,94.17,94.17,93.89,94.07,12465.0,94.17,94.17,93.89,94.07,12465.0
2016-07-29 15:00:00,94.09,94.09,93.78,93.83,17745.0,94.09,94.09,93.78,93.83,17745.0
2016-07-29 15:30:00,93.79,94.1,93.75,93.8,65302.0,93.79,94.1,93.75,93.8,65302.0
2016-08-01 09:30:00,93.43,93.99,93.21,93.66,37872.0,93.43,93.99,93.21,93.66,37872.0
2016-08-01 10:00:00,93.7,94.04,93.65,94.04,36416.0,93.7,94.04,93.65,94.04,36416.0
2016-08-01 10:30:00,94.08,94.08,93.8,93.98,55672.0,94.08,94.08,93.8,93.98,55672.0
2016-08-01 11:00:00,93.98,94.45,93.98,94.45,26441.0,93.98,94.45,93.98,94.45,26441.0
2016-08-01 11:30:00,94.43,94.46,93.83,94.06,29150.0,94.43,94.46,93.83,94.06,29150.0
2016-08-01 12:00:00,94.05,94.11,93.79,93.83,25420.0,94.05,94.11,93.79,93.83,25420.0
2016-08-01 12:30:00,93.89,93.89,93.54,93.61,17980.0,93.89,93.89,93.54,93.61,17980.0
2016-08-01 13:00:00,93.62,93.74,93.48,93.54,24837.0,93.62,93.74,93.48,93.54,24837.0
2016-08-01 13:30:00,93.57,93.66,93.36,93.55,24459.0,93.57,93.66,93.36,93.55,24459.0
2016-08-01 14:00:00,93.57,93.66,93.4,93.58,25213.0,93.57,93.66,93.4,93.58,25213.0
2016-08-01 14:30:00,93.57,93.65,93.47,93.53,31619.0,93.57,93.65,93.47,93.53,31619.0
2016-08-01 15:00:00,93.53,93.63,93.14,93.19,47171.0,93.53,93.63,93.14,93.19,47171.0
2016-08-01 15:30:00,93.21,93.6,93.18,93.48,78421.0,93.21,93.6,93.18,93.48,78421.0
2016-08-02 09:30:00,103.76,108.17,103.13,107.06,533792.0,103.76,108.17,103.13,107.06,533792.0
2016-08-02 10:00:00,107.08,108.19,106.21,107.56,174258.0,107.08,108.19,106.21,107.56,174258.0
2016-08-02 10:30:00,107.57,108.64,106.72,106.95,188728.0,107.57,108.64,106.72,106.95,188728.0
2016-08-02 11:00:00,107.12,108.2,106.31,106.75,145894.0,107.12,108.2,106.31,106.75,145894.0
2016-08-02 11:30:00,106.81,107.09,106.49,106.77,86080.0,106.81,107.09,106.49,106.77,86080.0
2016-08-02 12:00:00,106.88,106.97,106.01,106.09,93845.0,106.88,106.97,106.01,106.09,93845.0
2016-08-02 12:30:00,106.07,106.54,105.86,106.39,60129.0,106.07,106.54,105.86,106.39,60129.0
2016-08-02 13:00:00,106.41,106.51,105.78,105.83,66291.0,106.41,106.51,105.78,105.83,66291.0
2016-08-02 13:30:00,105.84,106.29,105.83,106.0,100057.0,105.84,106.29,105.83,106.0,100057.0
2016-08-02 14:00:00,106.05,107.46,105.91,107.0,219778.0,106.05,107.46,105.91,107.0,219778.0
2016-08-02 14:30:00,107.07,107.93,106.78,106.81,162570.0,107.07,107.93,106.78,106.81,162570.0
2016-08-02 15:00:00,106.84,106.84,105.88,105.89,341761.0,106.84,106.84,105.88,105.89,341761.0
2016-08-02 15:30:00,105.89,106.18,105.76,105.79,306841.0,105.89,106.18,105.76,105.79,306841.0
2016-08-03 09:30:00,105.0,108.6,104.02,108.6,271655.0,105.0,108.6,104.02,108.6,271655.0
2016-08-03 10:00:00,108.59,109.93,107.95,109.44,196637.0,108.59,109.93,107.95,109.44,196637.0
2016-08-03 10:30:00,109.41,109.76,108.52,108.81,144146.0,109.41,109.76,108.52,108.81,144146.0
2016-08-03 11:00:00,108.81,109.34,108.44,108.58,74529.0,108.81,109.34,108.44,108.58,74529.0
2016-08-03 11:30:00,108.57,108.57,107.76,108.08,59424.0,108.57,108.57,107.76,108.08,59424.0
2016-08-03 12:00:00,108.02,108.05,107.64,107.99,36454.0,108.02,108.05,107.64,107.99,36454.0
2016-08-03 12:30:00,107.94,108.05,107.77,108.03,44907.0,107.94,108.05,107.77,108.03,44907.0
2016-08-03 13:00:00,108.04,108.04,107.81,107.87,31427.0,108.04,108.04,107.81,107.87,31427.0
2016-08-03 13:30:00,107.87,107.91,107.77,107.84,35848.0,107.87,107.91,107.77,107.84,35848.0
2016-08-03 14:00:00,107.84,108.04,107.78,107.85,56854.0,107.84,108.04,107.78,107.85,56854.0
2016-08-03 14:30:00,107.83,107.92,107.42,107.85,39381.0,107.83,107.92,107.42,107.85,39381.0
2016-08-03 15:00:00,107.83,108.09,107.64,107.92,66717.0,107.83,108.09,107.64,107.92,66717.0
2016-08-03 15:30:00,107.93,108.05,107.85,107.95,155633.0,107.93,108.05,107.85,107.95,155633.0
2016-08-04 09:30:00,107.18,108.3,107.05,108.1,89708.0,107.18,108.3,107.05,108.1,89708.0
2016-08-04 10:00:00,108.08,108.1,107.02,107.09,67720.0,108.08,108.1,107.02,107.09,67720.0
2016-08-04 10:30:00,107.12,108.34,107.09,108.08,79611.0,107.12,108.34,107.09,108.08,79611.0
2016-08-04 11:00:00,108.06,108.2,107.69,107.84,50218.0,108.06,108.2,107.69,107.84,50218.0
2016-08-04 11:30:00,107.82,107.9,107.75,107.85,36457.0,107.82,107.9,107.75,107.85,36457.0
2016-08-04 12:00:00,107.86,108.14,107.86,108.0,58185.0,107.86,108.14,107.86,108.0,58185.0
2016-08-04 12:30:00,108.03,108.39,107.93,108.36,37921.0,108.03,108.39,107.93,108.36,37921.0
2016-08-04 13:00:00,108.37,108.5,108.33,108.49,34629.0,108.37,108.5,108.33,108.49,34629.0
2016-08-04 13:30:00,108.49,108.5,108.06,108.15,46245.0,108.49,108.5,108.06,108.15,46245.0
2016-08-04 14:00:00,108.12,108.31,107.75,107.75,42081.0,108.12,108.31,107.75,107.75,42081.0
2016-08-04 14:30:00,107.79,107.91,107.79,107.85,39876.0,107.79,107.91,107.79,107.85,39876.0
2016-08-04 15:00:00,107.86,107.99,107.8,107.91,56217.0,107.86,107.99,107.8,107.91,56217.0
2016-08-04 15:30:00,107.91,108.27,107.87,107.96,109073.0,107.91,108.27,107.87,107.96,109073.0
2016-08-05 09:30:00,108.57,109.16,108.11,109.08,23534.0,108.57,109.16,108.11,109.08,23534.0
2016-08-05 10:00:00,109.06,109.5,109.05,109.12,24643.0,109.06,109.5,109.05,109.12,24643.0
2016-08-05 10:30:00,109.17,109.24,108.88,109.13,26484.0,109.17,109.24,108.88,109.13,26484.0
2016-08-05 11:00:00,109.15,109.4,108.82,108.9,16090.0,109.15,109.4,108.82,108.9,16090.0
2016-08-05 11:30:00,108.89,109.0,108.75,108.83,15858.0,108.89,109.0,108.75,108.83,15858.0
2016-08-05 12:00:00,108.8,109.02,108.76,109.0,18728.0,108.8,109.02,108.76,109.0,18728.0
2016-08-05 12:30:00,109.0,109.18,108.93,109.18,12835.0,109.0,109.18,108.93,109.18,12835.0
2016-08-05 13:00:00,109.17,109.24,109.07,109.2,11630.0,109.17,109.24,109.07,109.2,11630.0
2016-08-05 13:30:00,109.18,109.4,109.15,109.34,12574.0,109.18,109.4,109.15,109.34,12574.0
2016-08-05 14:00:00,109.34,109.34,109.03,109.17,17918.0,109.34,109.34,109.03,109.17,17918.0
2016-08-05 14:30:00,109.13,109.27,109.1,109.14,20325.0,109.13,109.27,109.1,109.14,20325.0
2016-08-05 15:00:00,109.1,109.23,109.07,109.17,27050.0,109.1,109.23,109.07,109.17,27050.0
2016-08-05 15:30:00,109.18,109.21,108.98,109.05,53093.0,109.18,109.21,108.98,109.05,53093.0
2016-08-08 09:30:00,108.97,108.97,108.27,108.92,27311.0,108.97,108.97,108.27,108.92,27311.0
2016-08-08 10:00:00,108.96,109.37,108.78,108.78,25883.0,108.96,109.37,108.78,108.78,25883.0
2016-08-08 10:30:00,108.76,109.11,108.52,109.11,17149.0,108.76,109.11,108.52,109.11,17149.0
2016-08-08 11:00:00,109.12,109.27,109.04,109.16,25810.0,109.12,109.27,109.04,109.16,25810.0
2016-08-08 11:30:00,109.18,109.33,109.06,109.11,17169.0,109.18,109.33,109.06,109.11,17169.0
2016-08-08 12:00:00,109.09,109.17,109.04,109.12,16791.0,109.09,109.17,109.04,109.12,16791.0
2016-08-08 12:30:00,109.12,109.3,109.1,109.26,12384.0,109.12,109.3,109.1,109.26,12384.0
2016-08-08 13:00:00,109.26,109.26,109.11,109.14,10491.0,109.26,109.26,109.11,109.14,10491.0
2016-08-08 13:30:00,109.15,109.27,109.03,109.17,13902.0,109.15,109.27,109.03,109.17,13902.0
2016-08-08 14:00:00,109.18,109.18,108.78,108.78,14231.0,109.18,109.18,108.78,108.78,14231.0
2016-08-08 14:30:00,108.79,108.88,108.64,108.65,12514.0,108.79,108.88,108.64,108.65,12514.0
2016-08-08 15:00:00,108.62,108.76,108.62,108.67,12602.0,108.62,108.76,108.62,108.67,12602.0
2016-08-08 15:30:00,108.69,108.77,108.51,108.64,54142.0,108.69,108.77,108.51,108.64,54142.0
2016-08-09 09:30:00,108.87,109.87,108.72,109.87,13217.0,108.87,109.87,108.72,109.87,13217.0
2016-08-09 10:00:00,109.82,110.25,109.79,110.24,14720.0,109.82,110.25,109.79,110.24,14720.0
2016-08-09 10:30:00,110.19,110.34,110.01,110.32,26129.0,110.19,110.34,110.01,110.32,26129.0
2016-08-09 11:00:00,110.34,110.78,110.34,110.66,41961.0,110.34,110.78,110.34,110.66,41961.0
2016-08-09 11:30:00,110.65,111.05,110.58,111.05,39169.0,110.65,111.05,110.58,111.05,39169.0
2016-08-09 12:00:00,111.05,111.14,110.88,110.93,29082.0,111.05,111.14,110.88,110.93,29082.0
2016-08-09 12:30:00,110.95,111.19,110.85,111.18,12692.0,110.95,111.19,110.85,111.18,12692.0
2016-08-09 13:00:00,111.18,111.37,111.08,111.18,21655.0,111.18,111.37,111.08,111.18,21655.0
2016-08-09 13:30:00,111.16,111.16,110.87,110.93,16113.0,111.16,111.16,110.87,110.93,16113.0
2016-08-09 14:00:00,110.94,111.04,110.87,111.01,16698.0,110.94,111.04,110.87,111.01,16698.0
2016-08-09 14:30:00,111.0,111.04,110.9,111.01,15520.0,111.0,111.04,110.9,111.01,15520.0
2016-08-09 15:00:00,111.0,111.14,110.94,111.12,28294.0,111.0,111.14,110.94,111.12,28294.0
2016-08-09 15:30:00,111.1,111.19,110.85,110.98,80294.0,111.1,111.19,110.85,110.98,80294.0
2016-08-10 09:30:00,110.75,110.75,109.59,110.03,36968.0,110.75,110.75,109.59,110.03,36968.0
2016-08-10 10:00:00,110.03,110.1,109.57,109.85,35821.0,110.03,110.1,109.57,109.85,35821.0
2016-08-10 10:30:00,109.85,109.93,109.66,109.7,18458.0,109.85,109.93,109.66,109.7,18458.0
2016-08-10 11:00:00,109.72,109.76,109.28,109.38,33556.0,109.72,109.76,109.28,109.38,33556.0
2016-08-10 11:30:00,109.3,109.59,109.06,109.59,17714.0,109.3,109.59,109.06,109.59,17714.0
2016-08-10 12:00:00,109.58,109.98,109.56,109.93,21703.0,109.58,109.98,109.56,109.93,21703.0
2016-08-10 12:30:00,109.95,110.14,109.92,110.14,20259.0,109.95,110.14,109.92,110.14,20259.0
2016-08-10 13:00:00,110.14,110.15,109.84,109.86,18040.0,110.14,110.15,109.84,109.86,18040.0
2016-08-10 13:30:00,109.92,110.03,109.86,109.96,13642.0,109.92,110.03,109.86,109.96,13642.0
2016-08-10 14:00:00,109.97,109.98,109.8,109.85,28003.0,109.97,109.98,109.8,109.85,28003.0
2016-08-10 14:30:00,109.86,109.89,109.59,109.69,17776.0,109.86,109.89,109.59,109.69,17776.0
2016-08-10 15:00:00,109.69,109.93,109.6,109.85,20038.0,109.69,109.93,109.6,109.85,20038.0
2016-08-10 15:30:00,109.86,109.89,109.7,109.85,55063.0,109.86,109.89,109.7,109.85,55063.0
2016-08-11 09:30:00,110.0,110.59,109.74,110.57,19646.0,110.0,110.59,109.74,110.57,19646.0
2016-08-11 10:00:00,110.52,110.78,110.4,110.71,19090.0,110.52,110.78,110.4,110.71,19090.0
2016-08-11 10:30:00,110.71,111.13,110.65,111.0,39426.0,110.71,111.13,110.65,111.0,39426.0
2016-08-11 11:00:00,111.05,111.05,110.39,110.51,29938.0,111.05,111.05,110.39,110.51,29938.0
2016-08-11 11:30:00,110.55,110.88,110.51,110.82,34198.0,110.55,110.88,110.51,110.82,34198.0
2016-08-11 12:00:00,110.82,110.88,110.51,110.51,19674.0,110.82,110.88,110.51,110.51,19674.0
2016-08-11 12:30:00,110.59,110.84,110.59,110.74,24367.0,110.59,110.84,110.59,110.74,24367.0
2016-08-11 13:00:00,110.78,110.78,110.6,110.6,21334.0,110.78,110.78,110.6,110.6,21334.0
2016-08-11 13:30:00,110.6,110.68,110.55,110.63,31152.0,110.6,110.68,110.55,110.63,31152.0
2016-08-11 14:00:00,110.67,110.7,110.55,110.64,37124.0,110.67,110.7,110.55,110.64,37124.0
2016-08-11 14:30:00,110.59,110.69,110.53,110.64,28210.0,110.59,110.69,110.53,110.64,28210.0
2016-08-11 15:00:00,110.64,110.68,110.6,110.66,52345.0,110.64,110.68,110.6,110.66,52345.0
2016-08-11 15:30:00,110.7,111.07,110.67,110.96,78703.0,110.7,111.07,110.67,110.96,78703.0
2016-08-12 09:30:00,110.9,111.17,110.62,110.76,10337.0,110.9,111.17,110.62,110.76,10337.0
2016-08-12 10:00:00,110.77,111.2,110.7,111.01,9725.0,110.77,111.2,110.7,111.01,9725.0
2016-08-12 10:30:00,111.04,111.14,110.92,110.92,13808.0,111.04,111.14,110.92,110.92,13808.0
2016-08-12 11:00:00,110.91,110.96,110.5,110.5,18876.0,110.91,110.96,110.5,110.5,18876.0
2016-08-12 11:30:00,110.53,110.72,110.38,110.71,8745.0,110.53,110.72,110.38,110.71,8745.0
2016-08-12 12:00:00,110.72,110.81,110.56,110.65,5571.0,110.72,110.81,110.56,110.65,5571.0
2016-08-12 12:30:00,110.66,110.77,110.54,110.54,3913.0,110.66,110.77,110.54,110.54,3913.0
2016-08-12 13:00:00,110.58,110.65,110.51,110.63,8728.0,110.58,110.65,110.51,110.63,8728.0
2016-08-12 13:30:00,110.61,110.7,110.43,110.67,12325.0,110.61,110.7,110.43,110.67,12325.0
2016-08-12 14:00:00,110.68,110.9,110.68,110.81,10820.0,110.68,110.9,110.68,110.81,10820.0
2016-08-12 14:30:00,110.79,110.82,110.65,110.75,9370.0,110.79,110.82,110.65,110.75,9370.0
2016-08-12 15:00:00,110.73,110.78,110.67,110.71,9471.0,110.73,110.78,110.67,110.71,9471.0
2016-08-12 15:30:00,110.72,110.89,110.7,110.78,48387.0,110.72,110.89,110.7,110.78,48387.0
2016-08-15 09:30:00,111.48,111.84,111.07,111.63,22491.0,111.48,111.84,111.07,111.63,22491.0
2016-08-15 10:00:00,111.71,111.95,111.56,111.75,9607.0,111.71,111.95,111.56,111.75,9607.0
2016-08-15 10:30:00,111.78,111.87,111.4,111.45,10700.0,111.78,111.87,111.4,111.45,10700.0
2016-08-15 11:00:00,111.47,111.56,111.24,111.5,27359.0,111.47,111.56,111.24,111.5,27359.0
2016-08-15 11:30:00,111.49,111.9,111.48,111.83,17755.0,111.49,111.9,111.48,111.83,17755.0
2016-08-15 12:00:00,111.83,111.88,111.63,111.67,17492.0,111.83,111.88,111.63,111.67,17492.0
2016-08-15 12:30:00,111.68,111.99,111.66,111.99,13529.0,111.68,111.99,111.66,111.99,13529.0
2016-08-15 13:00:00,111.91,112.19,111.86,112.19,15079.0,111.91,112.19,111.86,112.19,15079.0
2016-08-15 13:30:00,112.13,112.26,111.95,112.05,14439.0,112.13,112.26,111.95,112.05,14439.0
2016-08-15 14:00:00,112.02,112.02,111.77,111.97,22330.0,112.02,112.02,111.77,111.97,22330.0
2016-08-15 14:30:00,111.96,112.22,111.9,112.06,78590.0,111.96,112.22,111.9,112.06,78590.0
2016-08-15 15:00:00,112.06,112.15,111.88,111.93,42602.0,112.06,112.15,111.88,111.93,42602.0
2016-08-15 15:30:00,111.96,111.99,111.82,111.92,42470.0,111.96,111.99,111.82,111.92,42470.0
2016-08-16 09:30:00,111.75,111.98,111.21,111.57,18646.0,111.75,111.98,111.21,111.57,18646.0
2016-08-16 10:00:00,111.61,111.93,111.61,111.87,16200.0,111.61,111.93,111.61,111.87,16200.0
2016-08-16 10:30:00,111.9,111.92,111.59,111.79,40080.0,111.9,111.92,111.59,111.79,40080.0
2016-08-16 11:00:00,111.77,111.96,111.6,111.89,16795.0,111.77,111.96,111.6,111.89,16795.0
2016-08-16 11:30:00,111.87,111.87,111.57,111.75,17519.0,111.87,111.87,111.57,111.75,17519.0
2016-08-16 12:00:00,111.71,111.76,111.58,111.58,22940.0,111.71,111.76,111.58,111.58,22940.0
2016-08-16 12:30:00,111.56,111.56,111.42,111.43,26425.0,111.56,111.56,111.42,111.43,26425.0
2016-08-16 13:00:00,111.42,111.42,111.15,111.19,12819.0,111.42,111.42,111.15,111.19,12819.0
2016-08-16 13:30:00,111.15,111.2,110.93,111.11,15470.0,111.15,111.2,110.93,111.11,15470.0
2016-08-16 14:00:00,111.12,111.24,110.96,111.03,14326.0,111.12,111.24,110.96,111.03,14326.0
2016-08-16 14:30:00,111.04,111.3,110.91,111.2,23466.0,111.04,111.3,110.91,111.2,23466.0
2016-08-16 15:00:00,111.15,111.25,111.1,111.16,23813.0,111.15,111.25,111.1,111.16,23813.0
2016-08-16 15:30:00,111.17,111.17,110.87,110.9,67477.0,111.17,111.17,110.87,110.9,67477.0
2016-08-17 09:30:00,111.41,111.41,110.86,111.15,13716.0,111.41,111.41,110.86,111.15,13716.0
2016-08-17 10:00:00,111.22,111.25,110.96,111.08,18455.0,111.22,111.25,110.96,111.08,18455.0
2016-08-17 10:30:00,111.01,111.12,110.77,110.78,14423.0,111.01,111.12,110.77,110.78,14423.0
2016-08-17 11:00:00,110.8,110.8,110.48,110.55,16273.0,110.8,110.8,110.48,110.55,16273.0
2016-08-17 11:30:00,110.56,110.62,110.36,110.6,12147.0,110.56,110.62,110.36,110.6,12147.0
2016-08-17 12:00:00,110.6,110.9,110.58,110.78,15695.0,110.6,110.9,110.58,110.78,15695.0
2016-08-17 12:30:00,110.78,111.1,110.65,110.88,24677.0,110.78,111.1,110.65,110.88,24677.0
2016-08-17 13:00:00,110.84,110.97,110.69,110.72,5860.0,110.84,110.97,110.69,110.72,5860.0
2016-08-17 13:30:00,110.69,111.03,110.69,110.8,9568.0,110.69,111.03,110.69,110.8,9568.0
2016-08-17 14:00:00,110.78,111.13,110.67,111.01,15691.0,110.78,111.13,110.67,111.01,15691.0
2016-08-17 14:30:00,110.96,111.09,110.61,110.71,21422.0,110.96,111.09,110.61,110.71,21422.0
2016-08-17 15:00:00,110.72,110.74,110.52,110.65,23341.0,110.72,110.74,110.52,110.65,23341.0
2016-08-17 15:30:00,110.7,110.86,110.62,110.82,43067.0,110.7,110.86,110.62,110.82,43067.0
2016-08-18 09:30:00,110.87,111.15,110.54,110.55,19080.0,110.87,111.15,110.54,110.55,19080.0
2016-08-18 10:00:00,110.57,110.79,110.47,110.72,12311.0,110.57,110.79,110.47,110.72,12311.0
2016-08-18 10:30:00,110.76,110.88,110.66,110.83,20800.0,110.76,110.88,110.66,110.83,20800.0
2016-08-18 11:00:00,110.82,110.99,110.63,110.68,11988.0,110.82,110.99,110.63,110.68,11988.0
2016-08-18 11:30:00,110.7,110.79,110.6,110.62,15522.0,110.7,110.79,110.6,110.62,15522.0
2016-08-18 12:00:00,110.66,110.66,110.42,110.64,19256.0,110.66,110.66,110.42,110.64,19256.0
2016-08-18 12:30:00,110.62,110.82,110.47,110.7,14670.0,110.62,110.82,110.47,110.7,14670.0
2016-08-18 13:00:00,110.68,110.68,110.36,110.52,12120.0,110.68,110.68,110.36,110.52,12120.0
2016-08-18 13:30:00,110.55,110.66,110.46,110.54,10132.0,110.55,110.66,110.46,110.54,10132.0
2016-08-18 14:00:00,110.55,110.64,110.41,110.56,12119.0,110.55,110.64,110.41,110.56,12119.0
2016-08-18 14:30:00,110.55,110.75,110.48,110.68,12187.0,110.55,110.75,110.48,110.68,12187.0
2016-08-18 15:00:00,110.69,110.87,110.69,110.78,12592.0,110.69,110.87,110.69,110.78,12592.0
2016-08-18 15:30:00,110.79,110.94,110.66,110.85,47128.0,110.79,110.94,110.66,110.85,47128.0
2016-08-19 09:30:00,111.0,111.77,110.27,110.52,26840.0,111.0,111.77,110.27,110.52,26840.0
2016-08-19 10:00:00,110.5,110.98,110.4,110.9,16383.0,110.5,110.98,110.4,110.9,16383.0
2016-08-19 10:30:00,110.94,111.48,110.94,111.29,28643.0,110.94,111.48,110.94,111.29,28643.0
2016-08-19 11:00:00,111.28,111.51,111.26,111.51,12484.0,111.28,111.51,111.26,111.51,12484.0
2016-08-19 11:30:00,111.48,111.67,111.3,111.48,22602.0,111.48,111.67,111.3,111.48,22602.0
2016-08-19 12:00:00,111.55,111.55,111.23,111.27,7500.0,111.55,111.55,111.23,111.27,7500.0
2016-08-19 12:30:00,111.27,111.27,110.91,110.93,6288.0,111.27,111.27,110.91,110.93,6288.0
2016-08-19 13:00:00,110.93,111.0,110.77,110.81,3602.0,110.93,111.0,110.77,110.81,3602.0
2016-08-19 13:30:00,110.78,110.99,110.73,110.89,16449.0,110.78,110.99,110.73,110.89,16449.0
2016-08-19 14:00:00,110.91,110.92,110.76,110.85,9843.0,110.91,110.92,110.76,110.85,9843.0
2016-08-19 14:30:00,110.83,111.08,110.82,111.07,10137.0,110.83,111.08,110.82,111.07,10137.0
2016-08-19 15:00:00,111.11,111.16,111.01,111.01,14453.0,111.11,111.16,111.01,111.01,14453.0
2016-08-19 15:30:00,111.06,111.31,111.01,111.16,44847.0,111.06,111.31,111.01,111.16,44847.0
2016-08-22 09:30:00,111.43,111.88,111.17,111.47,29153.0,111.43,111.88,111.17,111.47,29153.0
2016-08-22 10:00:00,111.37,111.69,111.18,111.62,29074.0,111.37,111.69,111.18,111.62,29074.0
2016-08-22 10:30:00,111.63,111.77,111.19,111.19,34071.0,111.63,111.77,111.19,111.19,34071.0
2016-08-22 11:00:00,111.2,111.4,110.74,110.76,11537.0,111.2,111.4,110.74,110.76,11537.0
2016-08-22 11:30:00,110.74,110.8,110.05,110.48,85835.0,110.74,110.8,110.05,110.48,85835.0
2016-08-22 12:00:00,110.48,110.91,110.45,110.68,15164.0,110.48,110.91,110.45,110.68,15164.0
2016-08-22 12:30:00,110.72,110.75,110.4,110.43,19880.0,110.72,110.75,110.4,110.43,19880.0
2016-08-22 13:00:00,110.48,110.48,110.07,110.21,14753.0,110.48,110.48,110.07,110.21,14753.0
2016-08-22 13:30:00,110.29,110.72,110.24,110.61,27944.0,110.29,110.72,110.24,110.61,27944.0
2016-08-22 14:00:00,110.68,110.87,110.38,110.46,20374.0,110.68,110.87,110.38,110.46,20374.0
2016-08-22 14:30:00,110.47,110.64,110.36,110.36,16708.0,110.47,110.64,110.36,110.36,16708.0
2016-08-22 15:00:00,110.39,110.5,110.23,110.32,31167.0,110.39,110.5,110.23,110.32,31167.0
2016-08-22 15:30:00,110.33,110.6,110.16,110.46,99006.0,110.33,110.6,110.16,110.46,99006.0
2016-08-23 09:30:00,110.36,111.38,110.36,111.38,14289.0,110.36,111.38,110.36,111.38,14289.0
2016-08-23 10:00:00,111.32,111.38,111.01,111.07,20805.0,111.32,111.38,111.01,111.07,20805.0
2016-08-23 10:30:00,111.13,111.17,110.76,110.76,15334.0,111.13,111.17,110.76,110.76,15334.0
2016-08-23 11:00:00,110.81,110.95,110.46,110.52,21720.0,110.81,110.95,110.46,110.52,21720.0
2016-08-23 11:30:00,110.51,110.84,110.37,110.5,16082.0,110.51,110.84,110.37,110.5,16082.0
2016-08-23 12:00:00,110.47,110.66,110.35,110.63,13522.0,110.47,110.66,110.35,110.63,13522.0
2016-08-23 12:30:00,110.62,110.74,110.51,110.58,36810.0,110.62,110.74,110.51,110.58,36810.0
2016-08-23 13:00:00,110.61,110.81,110.6,110.78,12350.0,110.61,110.81,110.6,110.78,12350.0
2016-08-23 13:30:00,110.79,110.8,110.6,110.76,13475.0,110.79,110.8,110.6,110.76,13475.0
2016-08-23 14:00:00,110.76,110.96,110.69,110.94,14936.0,110.76,110.96,110.69,110.94,14936.0
2016-08-23 14:30:00,110.92,110.92,110.74,110.82,9895.0,110.92,110.92,110.74,110.82,9895.0
2016-08-23 15:00:00,110.81,110.96,110.81,110.86,17816.0,110.81,110.96,110.81,110.86,17816.0
2016-08-23 15:30:00,110.86,110.87,110.58,110.62,46883.0,110.86,110.87,110.58,110.62,46883.0
2016-08-24 09:30:00,110.34,110.79,110.25,110.25,8124.0,110.34,110.79,110.25,110.25,8124.0
2016-08-24 10:00:00,110.22,110.31,109.89,110.28,13680.0,110.22,110.31,109.89,110.28,13680.0
2016-08-24 10:30:00,110.25,110.69,110.24,110.45,9200.0,110.25,110.69,110.24,110.45,9200.0
2016-08-24 11:00:00,110.56,110.78,110.56,110.69,5974.0,110.56,110.78,110.56,110.69,5974.0
2016-08-24 11:30:00,110.61,110.63,110.37,110.44,10668.0,110.61,110.63,110.37,110.44,10668.0
2016-08-24 12:00:00,110.45,110.65,110.31,110.55,12696.0,110.45,110.65,110.31,110.55,12696.0
2016-08-24 12:30:00,110.56,110.65,110.47,110.64,15283.0,110.56,110.65,110.47,110.64,15283.0
2016-08-24 13:00:00,110.64,110.7,110.39,110.45,17160.0,110.64,110.7,110.39,110.45,17160.0
2016-08-24 13:30:00,110.47,110.48,110.38,110.38,13286.0,110.47,110.48,110.38,110.38,13286.0
2016-08-24 14:00:00,110.35,110.37,110.19,110.25,24000.0,110.35,110.37,110.19,110.25,24000.0
2016-08-24 14:30:00,110.23,110.3,110.13,110.23,33770.0,110.23,110.3,110.13,110.23,33770.0
2016-08-24 15:00:00,110.23,110.23,109.57,109.74,22993.0,110.23,110.23,109.57,109.74,22993.0
2016-08-24 15:30:00,109.8,109.85,109.49,109.76,59053.0,109.8,109.85,109.49,109.76,59053.0
2016-08-25 09:30:00,109.48,110.32,109.43,109.83,12077.0,109.48,110.32,109.43,109.83,12077.0
2016-08-25 10:00:00,109.9,110.47,109.76,110.42,15300.0,109.9,110.47,109.76,110.42,15300.0
2016-08-25 10:30:00,110.35,110.56,110.11,110.11,15000.0,110.35,110.56,110.11,110.11,15000.0
2016-08-25 11:00:00,110.1,110.48,110.09,110.26,28424.0,110.1,110.48,110.09,110.26,28424.0
2016-08-25 11:30:00,110.26,110.3,109.89,110.04,21000.0,110.26,110.3,109.89,110.04,21000.0
2016-08-25 12:00:00,110.04,110.13,109.77,110.09,10367.0,110.04,110.13,109.77,110.09,10367.0
2016-08-25 12:30:00,110.21,110.34,110.11,110.21,11730.0,110.21,110.34,110.11,110.21,11730.0
2016-08-25 13:00:00,110.27,110.42,110.19,110.36,6118.0,110.27,110.42,110.19,110.36,6118.0
2016-08-25 13:30:00,110.44,110.44,109.89,110.12,10000.0,110.44,110.44,109.89,110.12,10000.0
2016-08-25 14:00:00,110.09,110.15,109.76,109.83,11370.0,110.09,110.15,109.76,109.83,11370.0
2016-08-25 14:30:00,109.84,109.89,109.5,109.54,15200.0,109.84,109.89,109.5,109.54,15200.0
2016-08-25 15:00:00,109.54,109.81,109.43,109.72,25273.0,109.54,109.81,109.43,109.72,25273.0
2016-08-25 15:30:00,109.71,109.91,109.66,109.87,49297.0,109.71,109.91,109.66,109.87,49297.0
2016-08-26 09:30:00,109.74,110.24,109.72,110.14,28415.0,109.74,110.24,109.72,110.14,28415.0
2016-08-26 10:00:00,110.1,111.27,109.71,111.12,39314.0,110.1,111.27,109.71,111.12,39314.0
2016-08-26 10:30:00,111.06,111.16,110.47,110.47,32463.0,111.06,111.16,110.47,110.47,32463.0
2016-08-26 11:00:00,110.45,110.55,110.07,110.24,36721.0,110.45,110.55,110.07,110.24,36721.0
2016-08-26 11:30:00,110.18,110.21,109.65,109.69,18480.0,110.18,110.21,109.65,109.69,18480.0
2016-08-26 12:00:00,109.73,109.82,109.48,109.76,18624.0,109.73,109.82,109.48,109.76,18624.0
2016-08-26 12:30:00,109.74,110.17,109.71,110.17,9450.0,109.74,110.17,109.71,110.17,9450.0
2016-08-26 13:00:00,110.14,110.19,109.71,109.84,19192.0,110.14,110.19,109.71,109.84,19192.0
2016-08-26 13:30:00,109.83,110.02,109.75,109.82,33066.0,109.83,110.02,109.75,109.82,33066.0
2016-08-26 14:00:00,109.8,110.03,109.62,109.71,17303.0,109.8,110.03,109.62,109.71,17303.0
2016-08-26 14:30:00,109.7,109.86,109.6,109.81,11388.0,109.7,109.86,109.6,109.81,11388.0
2016-08-26 15:00:00,109.88,110.16,109.78,110.15,18697.0,109.88,110.16,109.78,110.15,18697.0
2016-08-26 15:30:00,110.13,110.28,110.02,110.14,44985.0,110.13,110.28,110.02,110.14,44985.0
2016-08-29 09:30:00,110.15,111.27,110.02,111.01,21827.0,110.15,111.27,110.02,111.01,21827.0
2016-08-29 10:00:00,110.92,111.64,110.74,111.61,23195.0,110.92,111.64,110.74,111.61,23195.0
2016-08-29 10:30:00,111.66,111.84,111.51,111.8,18813.0,111.66,111.84,111.51,111.8,18813.0
2016-08-29 11:00:00,111.8,112.13,111.58,112.13,28172.0,111.8,112.13,111.58,112.13,28172.0
2016-08-29 11:30:00,112.12,112.46,112.08,112.41,19572.0,112.12,112.46,112.08,112.41,19572.0
2016-08-29 12:00:00,112.36,112.48,112.22,112.25,15025.0,112.36,112.48,112.22,112.25,15025.0
2016-08-29 12:30:00,112.26,112.47,112.14,112.46,15000.0,112.26,112.47,112.14,112.46,15000.0
2016-08-29 13:00:00,112.47,112.63,112.34,112.53,15278.0,112.47,112.63,112.34,112.53,15278.0
2016-08-29 13:30:00,112.58,112.65,112.4,112.55,18888.0,112.58,112.65,112.4,112.55,18888.0
2016-08-29 14:00:00,112.5,112.66,112.49,112.6,25548.0,112.5,112.66,112.49,112.6,25548.0
2016-08-29 14:30:00,112.61,112.78,112.28,112.39,36231.0,112.61,112.78,112.28,112.39,36231.0
2016-08-29 15:00:00,112.45,112.49,112.27,112.34,42606.0,112.45,112.49,112.27,112.34,42606.0
2016-08-29 15:30:00,112.31,112.33,111.99,112.07,41966.0,112.31,112.33,111.99,112.07,41966.0
2016-08-30 09:30:00,112.35,113.48,112.21,113.17,34635.0,112.35,113.48,112.21,113.17,34635.0
2016-08-30 10:00:00,113.16,113.43,113.02,113.2,45599.0,113.16,113.43,113.02,113.2,45599.0
2016-08-30 10:30:00,113.2,113.2,112.62,113.02,69600.0,113.2,113.2,112.62,113.02,69600.0
2016-08-30 11:00:00,113.05,113.2,112.89,112.92,29037.0,113.05,113.2,112.89,112.92,29037.0
2016-08-30 11:30:00,112.92,113.31,112.84,113.2,39071.0,112.92,113.31,112.84,113.2,39071.0
2016-08-30 12:00:00,113.19,113.38,113.15,113.27,23720.0,113.19,113.38,113.15,113.27,23720.0
2016-08-30 12:30:00,113.27,113.27,112.9,113.08,21179.0,113.27,113.27,112.9,113.08,21179.0
2016-08-30 13:00:00,113.08,113.16,112.94,113.16,30802.0,113.08,113.16,112.94,113.16,30802.0
2016-08-30 13:30:00,113.18,113.18,112.98,113.06,17458.0,113.18,113.18,112.98,113.06,17458.0
2016-08-30 14:00:00,113.05,113.05,112.74,112.84,22155.0,113.05,113.05,112.74,112.84,22155.0
2016-08-30 14:30:00,112.85,112.95,112.61,112.7,49118.0,112.85,112.95,112.61,112.7,49118.0
2016-08-30 15:00:00,112.68,112.87,112.62,112.81,58761.0,112.68,112.87,112.62,112.81,58761.0
2016-08-30 15:30:00,112.79,113.12,112.74,113.12,123063.0,112.79,113.12,112.74,113.12,123063.0
2016-08-31 09:30:00,112.6,113.07,111.83,112.2,18735.0,112.6,113.07,111.83,112.2,18735.0
2016-08-31 10:00:00,112.18,112.32,111.95,112.07,9669.0,112.18,112.32,111.95,112.07,9669.0
2016-08-31 10:30:00,112.08,112.18,111.75,112.0,29349.0,112.08,112.18,111.75,112.0,29349.0
2016-08-31 11:00:00,111.96,112.38,111.9,112.31,20550.0,111.96,112.38,111.9,112.31,20550.0
2016-08-31 11:30:00,112.25,112.3,111.93,112.09,15525.0,112.25,112.3,111.93,112.09,15525.0
2016-08-31 12:00:00,112.15,112.23,111.89,111.92,12710.0,112.15,112.23,111.89,111.92,12710.0
2016-08-31 12:30:00,111.9,112.05,111.89,111.93,8247.0,111.9,112.05,111.89,111.93,8247.0
2016-08-31 13:00:00,111.98,112.09,111.9,112.06,9724.0,111.98,112.09,111.9,112.06,9724.0
2016-08-31 13:30:00,112.07,112.23,112.01,112.16,11051.0,112.07,112.23,112.01,112.16,11051.0
2016-08-31 14:00:00,112.14,112.83,112.11,112.65,26899.0,112.14,112.83,112.11,112.65,26899.0
2016-08-31 14:30:00,112.54,112.55,112.22,112.33,19849.0,112.54,112.55,112.22,112.33,19849.0
2016-08-31 15:00:00,112.32,112.8,112.29,112.73,16853.0,112.32,112.8,112.29,112.73,16853.0
2016-08-31 15:30:00,112.73,112.83,112.64,112.65,53922.0,112.73,112.83,112.64,112.65,53922.0
2016-09-01 09:30:00,113.01,113.01,112.26,112.7,15531.0,113.01,113.01,112.26,112.7,15531.0
2016-09-01 10:00:00,112.48,113.09,112.37,112.91,24616.0,112.48,113.09,112.37,112.91,24616.0
2016-09-01 10:30:00,112.9,113.05,112.64,112.86,17067.0,112.9,113.05,112.64,112.86,17067.0
2016-09-01 11:00:00,112.82,113.69,112.65,113.59,24394.0,112.82,113.69,112.65,113.59,24394.0
2016-09-01 11:30:00,113.62,113.89,113.6,113.72,34685.0,113.62,113.89,113.6,113.72,34685.0
2016-09-01 12:00:00,113.72,113.8,113.62,113.74,23383.0,113.72,113.8,113.62,113.74,23383.0
2016-09-01 12:30:00,113.74,113.8,113.49,113.49,13600.0,113.74,113.8,113.49,113.49,13600.0
2016-09-01 13:00:00,113.5,113.56,113.31,113.41,14880.0,113.5,113.56,113.31,113.41,14880.0
2016-09-01 13:30:00,113.45,113.47,113.34,113.38,8800.0,113.45,113.47,113.34,113.38,8800.0
2016-09-01 14:00:00,113.36,113.36,113.07,113.2,15599.0,113.36,113.36,113.07,113.2,15599.0
2016-09-01 14:30:00,113.19,113.22,113.03,113.07,12574.0,113.19,113.22,113.03,113.07,12574.0
2016-09-01 15:00:00,113.07,113.13,112.92,112.99,19042.0,113.07,113.13,112.92,112.99,19042.0
2016-09-01 15:30:00,113.0,113.27,112.95,113.15,56699.0,113.0,113.27,112.95,113.15,56699.0
2016-09-02 09:30:00,113.3,114.09,113.3,113.56,11019.0,113.3,114.09,113.3,113.56,11019.0
2016-09-02 10:00:00,113.7,113.95,113.46,113.87,19872.0,113.7,113.95,113.46,113.87,19872.0
2016-09-02 10:30:00,113.98,113.98,113.51,113.56,13318.0,113.98,113.98,113.51,113.56,13318.0
2016-09-02 11:00:00,113.56,114.1,113.53,113.98,26310.0,113.56,114.1,113.53,113.98,26310.0
2016-09-02 11:30:00,113.93,113.99,113.71,113.78,7283.0,113.93,113.99,113.71,113.78,7283.0
2016-09-02 12:00:00,113.84,113.85,113.43,113.57,7792.0,113.84,113.85,113.43,113.57,7792.0
2016-09-02 12:30:00,113.55,113.83,113.55,113.7,8530.0,113.55,113.83,113.55,113.7,8530.0
2016-09-02 13:00:00,113.71,113.8,113.66,113.76,6936.0,113.71,113.8,113.66,113.76,6936.0
2016-09-02 13:30:00,113.7,113.73,113.6,113.68,9771.0,113.7,113.73,113.6,113.68,9771.0
2016-09-02 14:00:00,113.69,113.89,113.68,113.83,7418.0,113.69,113.89,113.68,113.83,7418.0
2016-09-02 14:30:00,113.86,114.04,113.74,113.96,13882.0,113.86,114.04,113.74,113.96,13882.0
2016-09-02 15:00:00,113.94,114.19,113.94,114.02,11539.0,113.94,114.19,113.94,114.02,11539.0
2016-09-02 15:30:00,114.0,114.14,113.82,114.09,39454.0,114.0,114.14,113.82,114.09,39454.0
2016-09-06 09:30:00,114.21,114.4,113.48,113.53,15323.0,114.21,114.4,113.48,113.53,15323.0
2016-09-06 10:00:00,113.51,113.71,113.08,113.23,18418.0,113.51,113.71,113.08,113.23,18418.0
2016-09-06 10:30:00,113.27,114.14,113.23,114.14,19133.0,113.27,114.14,113.23,114.14,19133.0
2016-09-06 11:00:00,114.14,114.39,114.05,114.05,14829.0,114.14,114.39,114.05,114.05,14829.0
2016-09-06 11:30:00,114.09,114.51,113.95,114.46,11655.0,114.09,114.51,113.95,114.46,11655.0
2016-09-06 12:00:00,114.47,114.51,114.32,114.49,11317.0,114.47,114.51,114.32,114.49,11317.0
2016-09-06 12:30:00,114.49,114.49,114.3,114.32,13618.0,114.49,114.49,114.3,114.32,13618.0
2016-09-06 13:00:00,114.28,114.35,114.21,114.3,7700.0,114.28,114.35,114.21,114.3,7700.0
2016-09-06 13:30:00,114.26,114.37,114.22,114.22,8035.0,114.26,114.37,114.22,114.22,8035.0
2016-09-06 14:00:00,114.23,114.23,114.12,114.21,9332.0,114.23,114.23,114.12,114.21,9332.0
2016-09-06 14:30:00,114.19,114.33,114.15,114.18,15166.0,114.19,114.33,114.15,114.18,15166.0
2016-09-06 15:00:00,114.18,114.24,113.88,113.96,48261.0,114.18,114.24,113.88,113.96,48261.0
2016-09-06 15:30:00,113.94,114.1,113.81,113.95,102227.0,113.94,114.1,113.81,113.95,102227.0
2016-09-07 09:30:00,114.07,114.62,113.8,114.08,18382.0,114.07,114.62,113.8,114.08,18382.0
2016-09-07 10:00:00,114.17,114.48,114.05,114.37,16589.0,114.17,114.48,114.05,114.37,16589.0
2016-09-07 10:30:00,114.42,114.44,114.15,114.15,15809.0,114.42,114.44,114.15,114.15,15809.0
2016-09-07 11:00:00,114.11,114.23,114.05,114.11,15651.0,114.11,114.23,114.05,114.11,15651.0
2016-09-07 11:30:00,114.08,114.55,114.04,114.55,53647.0,114.08,114.55,114.04,114.55,53647.0
2016-09-07 12:00:00,114.5,115.06,114.46,114.55,29846.0,114.5,115.06,114.46,114.55,29846.0
2016-09-07 12:30:00,114.49,114.58,114.38,114.4,7844.0,114.49,114.58,114.38,114.4,7844.0
2016-09-07 13:00:00,114.39,114.5,114.23,114.32,11153.0,114.39,114.5,114.23,114.32,11153.0
2016-09-07 13:30:00,114.38,114.42,114.3,114.39,8615.0,114.38,114.42,114.3,114.39,8615.0
2016-09-07 14:00:00,114.36,114.43,114.29,114.43,10430.0,114.36,114.43,114.29,114.43,10430.0
2016-09-07 14:30:00,114.44,114.56,114.36,114.5,11156.0,114.44,114.56,114.36,114.5,11156.0
2016-09-07 15:00:00,114.51,114.67,114.51,114.51,22550.0,114.51,114.67,114.51,114.51,22550.0
2016-09-07 15:30:00,114.54,114.81,114.51,114.76,50035.0,114.54,114.81,114.51,114.76,50035.0
2016-09-08 09:30:00,114.61,114.83,113.82,114.57,10588.0,114.61,114.83,113.82,114.57,10588.0
2016-09-08 10:00:00,114.43,114.5,114.2,114.43,9810.0,114.43,114.5,114.2,114.43,9810.0
2016-09-08 10:30:00,114.44,114.56,114.33,114.36,11930.0,114.44,114.56,114.33,114.36,11930.0
2016-09-08 11:00:00,114.39,114.59,114.39,114.56,10490.0,114.39,114.59,114.39,114.56,10490.0
2016-09-08 11:30:00,114.59,114.61,114.28,114.46,28652.0,114.59,114.61,114.28,114.46,28652.0
2016-09-08 12:00:00,114.42,114.47,114.24,114.36,22504.0,114.42,114.47,114.24,114.36,22504.0
2016-09-08 12:30:00,114.35,114.45,114.01,114.02,13438.0,114.35,114.45,114.01,114.02,13438.0
2016-09-08 13:00:00,114.12,114.23,114.02,114.23,6460.0,114.12,114.23,114.02,114.23,6460.0
2016-09-08 13:30:00,114.23,114.26,114.12,114.23,17927.0,114.23,114.26,114.12,114.23,17927.0
2016-09-08 14:00:00,114.23,114.31,114.16,114.25,11671.0,114.23,114.31,114.16,114.25,11671.0
2016-09-08 14:30:00,114.25,114.3,114.03,114.09,17633.0,114.25,114.3,114.03,114.09,17633.0
2016-09-08 15:00:00,114.09,114.14,113.93,113.93,24379.0,114.09,114.14,113.93,113.93,24379.0
2016-09-08 15:30:00,113.95,114.3,113.94,114.19,61417.0,113.95,114.3,113.94,114.19,61417.0
2016-09-09 09:30:00,113.35,113.39,112.26,112.29,30530.0,113.35,113.39,112.26,112.29,30530.0
2016-09-09 10:00:00,112.22,112.28,111.87,111.96,13327.0,112.22,112.28,111.87,111.96,13327.0
2016-09-09 10:30:00,111.9,112.02,111.8,111.95,12320.0,111.9,112.02,111.8,111.95,12320.0
2016-09-09 11:00:00,112.07,112.14,111.9,112.13,27359.0,112.07,112.14,111.9,112.13,27359.0
2016-09-09 11:30:00,112.11,112.15,111.39,111.5,14883.0,112.11,112.15,111.39,111.5,14883.0
2016-09-09 12:00:00,111.37,111.71,111.23,111.67,12095.0,111.37,111.71,111.23,111.67,12095.0
2016-09-09 12:30:00,111.64,111.65,111.37,111.47,5761.0,111.64,111.65,111.37,111.47,5761.0
2016-09-09 13:00:00,111.42,111.47,111.04,111.05,19958.0,111.42,111.47,111.04,111.05,19958.0
2016-09-09 13:30:00,111.05,111.05,110.56,110.7,14303.0,111.05,111.05,110.56,110.7,14303.0
2016-09-09 14:00:00,110.72,110.8,110.4,110.8,14128.0,110.72,110.8,110.4,110.8,14128.0
2016-09-09 14:30:00,110.78,110.91,110.4,110.5,17088.0,110.78,110.91,110.4,110.5,17088.0
2016-09-09 15:00:00,110.48,110.55,110.22,110.44,22247.0,110.48,110.55,110.22,110.44,22247.0
2016-09-09 15:30:00,110.43,110.45,109.92,109.92,73787.0,110.43,110.45,109.92,109.92,73787.0
2016-09-12 09:30:00,109.6,110.61,109.17,109.9,34177.0,109.6,110.61,109.17,109.9,34177.0
2016-09-12 10:00:00,109.92,110.22,109.81,109.89,27180.0,109.92,110.22,109.81,109.89,27180.0
2016-09-12 10:30:00,109.98,110.0,109.7,109.75,35039.0,109.98,110.0,109.7,109.75,35039.0
2016-09-12 11:00:00,109.75,109.99,109.63,109.84,26981.0,109.75,109.99,109.63,109.84,26981.0
2016-09-12 11:30:00,109.92,110.65,109.75,110.56,17318.0,109.92,110.65,109.75,110.56,17318.0
2016-09-12 12:00:00,110.54,110.65,110.32,110.61,14973.0,110.54,110.65,110.32,110.61,14973.0
2016-09-12 12:30:00,110.55,110.72,110.5,110.62,18042.0,110.55,110.72,110.5,110.62,18042.0
2016-09-12 13:00:00,110.69,111.02,110.58,110.6,11352.0,110.69,111.02,110.58,110.6,11352.0
2016-09-12 13:30:00,110.59,111.0,110.41,110.96,11029.0,110.59,111.0,110.41,110.96,11029.0
2016-09-12 14:00:00,110.96,111.49,110.95,111.38,14728.0,110.96,111.49,110.95,111.38,14728.0
2016-09-12 14:30:00,111.36,111.65,111.25,111.37,14453.0,111.36,111.65,111.25,111.37,14453.0
2016-09-12 15:00:00,111.36,111.47,111.19,111.45,19497.0,111.36,111.47,111.19,111.45,19497.0
2016-09-12 15:30:00,111.45,111.75,111.33,111.66,59169.0,111.45,111.75,111.33,111.66,59169.0
2016-09-13 09:30:00,111.0,111.0,110.55,110.67,9768.0,111.0,111.0,110.55,110.67,9768.0
2016-09-13 10:00:00,110.57,110.94,110.4,110.73,13724.0,110.57,110.94,110.4,110.73,13724.0
2016-09-13 10:30:00,110.7,110.82,110.47,110.49,9844.0,110.7,110.82,110.47,110.49,9844.0
2016-09-13 11:00:00,110.43,110.5,109.78,109.78,19076.0,110.43,110.5,109.78,109.78,19076.0
2016-09-13 11:30:00,109.8,109.98,109.55,109.59,19389.0,109.8,109.98,109.55,109.59,19389.0
2016-09-13 12:00:00,109.59,109.64,108.79,108.87,37637.0,109.59,109.64,108.79,108.87,37637.0
2016-09-13 12:30:00,108.87,109.0,108.39,108.46,22962.0,108.87,109.0,108.39,108.46,22962.0
2016-09-13 13:00:00,108.48,109.37,108.41,109.37,26456.0,108.48,109.37,108.41,109.37,26456.0
2016-09-13 13:30:00,109.33,109.37,108.61,108.83,95980.0,109.33,109.37,108.61,108.83,95980.0
2016-09-13 14:00:00,108.85,109.02,108.7,108.83,26301.0,108.85,109.02,108.7,108.83,26301.0
2016-09-13 14:30:00,108.76,108.87,108.4,108.4,26093.0,108.76,108.87,108.4,108.4,26093.0
2016-09-13 15:00:00,108.47,108.73,108.41,108.52,40924.0,108.47,108.73,108.41,108.52,40924.0
2016-09-13 15:30:00,108.54,108.68,108.16,108.17,101690.0,108.54,108.68,108.16,108.17,101690.0
2016-09-14 09:30:00,108.18,109.04,108.18,108.63,13313.0,108.18,109.04,108.18,108.63,13313.0
2016-09-14 10:00:00,108.55,109.03,108.52,108.81,26691.0,108.55,109.03,108.52,108.81,26691.0
2016-09-14 10:30:00,108.86,108.93,108.05,108.15,20459.0,108.86,108.93,108.05,108.15,20459.0
2016-09-14 11:00:00,108.16,108.78,107.71,108.65,58812.0,108.16,108.78,107.71,108.65,58812.0
2016-09-14 11:30:00,108.6,108.83,108.41,108.72,8644.0,108.6,108.83,108.41,108.72,8644.0
2016-09-14 12:00:00,108.84,108.89,108.69,108.82,7078.0,108.84,108.89,108.69,108.82,7078.0
2016-09-14 12:30:00,108.8,108.8,108.32,108.48,9745.0,108.8,108.8,108.32,108.48,9745.0
2016-09-14 13:00:00,108.55,108.55,108.32,108.38,7267.0,108.55,108.55,108.32,108.38,7267.0
2016-09-14 13:30:00,108.31,108.61,108.31,108.52,20934.0,108.31,108.61,108.31,108.52,20934.0
2016-09-14 14:00:00,108.54,108.54,108.1,108.51,17186.0,108.54,108.54,108.1,108.51,17186.0
2016-09-14 14:30:00,108.48,108.66,108.34,108.63,28387.0,108.48,108.66,108.34,108.63,28387.0
2016-09-14 15:00:00,108.67,108.68,108.27,108.28,17124.0,108.67,108.68,108.27,108.28,17124.0
2016-09-14 15:30:00,108.33,108.64,108.31,108.55,40462.0,108.33,108.64,108.31,108.55,40462.0
2016-09-15 09:30:00,108.48,109.04,108.31,108.68,17890.0,108.48,109.04,108.31,108.68,17890.0
2016-09-15 10:00:00,108.73,109.02,108.65,108.66,13716.0,108.73,109.02,108.65,108.66,13716.0
2016-09-15 10:30:00,108.65,109.26,108.61,109.16,22058.0,108.65,109.26,108.61,109.16,22058.0
2016-09-15 11:00:00,109.14,109.29,109.05,109.28,18336.0,109.14,109.29,109.05,109.28,18336.0
2016-09-15 11:30:00,109.29,109.41,109.13,109.14,18165.0,109.29,109.41,109.13,109.14,18165.0
2016-09-15 12:00:00,109.13,109.5,109.12,109.3,15205.0,109.13,109.5,109.12,109.3,15205.0
2016-09-15 12:30:00,109.41,109.43,109.21,109.38,10539.0,109.41,109.43,109.21,109.38,10539.0
2016-09-15 13:00:00,109.38,109.56,109.29,109.34,16120.0,109.38,109.56,109.29,109.34,16120.0
2016-09-15 13:30:00,109.35,109.73,109.35,109.73,20631.0,109.35,109.73,109.35,109.73,20631.0
2016-09-15 14:00:00,109.72,109.84,109.5,109.7,13890.0,109.72,109.84,109.5,109.7,13890.0
2016-09-15 14:30:00,109.67,109.73,109.52,109.66,30649.0,109.67,109.73,109.52,109.66,30649.0
2016-09-15 15:00:00,109.68,109.72,109.43,109.58,26656.0,109.68,109.72,109.43,109.58,26656.0
2016-09-15 15:30:00,109.58,109.76,109.52,109.57,49426.0,109.58,109.76,109.52,109.57,49426.0
2016-09-16 09:30:00,108.89,109.23,108.33,108.47,83399.0,108.89,109.23,108.33,108.47,83399.0
2016-09-16 10:00:00,108.47,108.76,108.11,108.69,19395.0,108.47,108.76,108.11,108.69,19395.0
2016-09-16 10:30:00,108.71,109.18,108.62,108.77,49344.0,108.71,109.18,108.62,108.77,49344.0
2016-09-16 11:00:00,108.7,108.7,108.36,108.4,27571.0,108.7,108.7,108.36,108.4,27571.0
2016-09-16 11:30:00,108.46,108.85,108.38,108.85,31824.0,108.46,108.85,108.38,108.85,31824.0
2016-09-16 12:00:00,108.78,109.04,108.62,108.92,28840.0,108.78,109.04,108.62,108.92,28840.0
2016-09-16 12:30:00,108.9,109.13,108.81,109.06,19407.0,108.9,109.13,108.81,109.06,19407.0
2016-09-16 13:00:00,109.09,109.21,109.02,109.1,7600.0,109.09,109.21,109.02,109.1,7600.0
2016-09-16 13:30:00,109.14,109.15,108.77,108.89,10247.0,109.14,109.15,108.77,108.89,10247.0
2016-09-16 14:00:00,108.88,109.0,108.8,108.91,9347.0,108.88,109.0,108.8,108.91,9347.0
2016-09-16 14:30:00,109.02,109.15,108.88,108.97,7324.0,109.02,109.15,108.88,108.97,7324.0
2016-09-16 15:00:00,109.07,109.32,109.07,109.3,12690.0,109.07,109.32,109.07,109.3,12690.0
2016-09-16 15:30:00,109.26,110.0,109.23,109.54,108268.0,109.26,110.0,109.23,109.54,108268.0
2016-09-19 09:30:00,109.53,110.91,109.49,110.84,30841.0,109.53,110.91,109.49,110.84,30841.0
2016-09-19 10:00:00,110.99,111.22,110.96,111.17,17065.0,110.99,111.22,110.96,111.17,17065.0
2016-09-19 10:30:00,111.18,111.26,110.97,111.0,15989.0,111.18,111.26,110.97,111.0,15989.0
2016-09-19 11:00:00,111.01,111.02,110.82,110.97,19664.0,111.01,111.02,110.82,110.97,19664.0
2016-09-19 11:30:00,110.99,111.15,110.97,111.09,10220.0,110.99,111.15,110.97,111.09,10220.0
2016-09-19 12:00:00,111.1,111.13,110.63,110.65,16457.0,111.1,111.13,110.63,110.65,16457.0
2016-09-19 12:30:00,110.69,110.74,110.53,110.69,12486.0,110.69,110.74,110.53,110.69,12486.0
2016-09-19 13:00:00,110.7,110.8,110.64,110.72,11185.0,110.7,110.8,110.64,110.72,11185.0
2016-09-19 13:30:00,110.7,110.7,110.29,110.68,13546.0,110.7,110.7,110.29,110.68,13546.0
2016-09-19 14:00:00,110.65,110.82,110.58,110.59,11848.0,110.65,110.82,110.58,110.59,11848.0
2016-09-19 14:30:00,110.63,110.85,110.62,110.84,11538.0,110.63,110.85,110.62,110.84,11538.0
2016-09-19 15:00:00,110.8,110.95,110.47,110.61,17332.0,110.8,110.95,110.47,110.61,17332.0
2016-09-19 15:30:00,110.57,110.79,110.44,110.64,42820.0,110.57,110.79,110.44,110.64,42820.0
2016-09-20 09:30:00,111.7,112.16,111.07,111.74,19122.0,111.7,112.16,111.07,111.74,19122.0
2016-09-20 10:00:00,111.73,112.22,111.73,111.92,33981.0,111.73,112.22,111.73,111.92,33981.0
2016-09-20 10:30:00,111.94,112.04,111.72,111.81,12186.0,111.94,112.04,111.72,111.81,12186.0
2016-09-20 11:00:00,111.88,111.89,111.53,111.53,12952.0,111.88,111.89,111.53,111.53,12952.0
2016-09-20 11:30:00,111.56,111.65,111.24,111.38,6651.0,111.56,111.65,111.24,111.38,6651.0
2016-09-20 12:00:00,111.3,111.55,111.29,111.49,4422.0,111.3,111.55,111.29,111.49,4422.0
2016-09-20 12:30:00,111.52,111.56,111.3,111.4,14529.0,111.52,111.56,111.3,111.4,14529.0
2016-09-20 13:00:00,111.42,111.53,111.3,111.35,13006.0,111.42,111.53,111.3,111.35,13006.0
2016-09-20 13:30:00,111.41,111.64,111.41,111.63,12006.0,111.41,111.64,111.41,111.63,12006.0
2016-09-20 14:00:00,111.68,111.97,111.6,111.92,18812.0,111.68,111.97,111.6,111.92,18812.0
2016-09-20 14:30:00,111.97,112.13,111.89,112.1,18933.0,111.97,112.13,111.89,112.1,18933.0
2016-09-20 15:00:00,112.1,112.21,111.98,112.09,29252.0,112.1,112.21,111.98,112.09,29252.0
2016-09-20 15:30:00,112.11,112.17,111.83,111.84,60059.0,112.11,112.17,111.83,111.84,60059.0
2016-09-21 09:30:00,111.85,112.49,110.77,111.65,43101.0,111.85,112.49,110.77,111.65,43101.0
2016-09-21 10:00:00,111.84,111.91,111.52,111.64,12904.0,111.84,111.91,111.52,111.64,12904.0
2016-09-21 10:30:00,111.67,111.72,111.07,111.07,16461.0,111.67,111.72,111.07,111.07,16461.0
2016-09-21 11:00:00,111.16,111.42,111.08,111.35,12889.0,111.16,111.42,111.08,111.35,12889.0
2016-09-21 11:30:00,111.39,111.4,110.96,111.02,11601.0,111.39,111.4,110.96,111.02,11601.0
2016-09-21 12:00:00,110.97,110.97,110.43,110.51,17951.0,110.97,110.97,110.43,110.51,17951.0
2016-09-21 12:30:00,110.55,110.82,110.55,110.8,12979.0,110.55,110.82,110.55,110.8,12979.0
2016-09-21 13:00:00,110.86,110.98,110.54,110.66,19101.0,110.86,110.98,110.54,110.66,19101.0
2016-09-21 13:30:00,110.7,110.7,110.43,110.59,17287.0,110.7,110.7,110.43,110.59,17287.0
2016-09-21 14:00:00,110.44,111.37,110.42,111.01,45944.0,110.44,111.37,110.42,111.01,45944.0
2016-09-21 14:30:00,111.03,111.63,111.0,111.42,15512.0,111.03,111.63,111.0,111.42,15512.0
2016-09-21 15:00:00,111.47,112.02,111.39,111.98,64628.0,111.47,112.02,111.39,111.98,64628.0
2016-09-21 15:30:00,111.97,112.29,111.95,112.07,98976.0,111.97,112.29,111.95,112.07,98976.0
2016-09-22 09:30:00,112.89,114.1,112.45,112.79,13226.0,112.89,114.1,112.45,112.79,13226.0
2016-09-22 10:00:00,112.56,113.13,112.45,112.98,17263.0,112.56,113.13,112.45,112.98,17263.0
2016-09-22 10:30:00,113.04,113.54,113.04,113.19,24792.0,113.04,113.54,113.04,113.19,24792.0
2016-09-22 11:00:00,113.24,113.25,112.87,112.9,16476.0,113.24,113.25,112.87,112.9,16476.0
2016-09-22 11:30:00,112.9,113.01,112.49,113.01,41026.0,112.9,113.01,112.49,113.01,41026.0
2016-09-22 12:00:00,113.06,113.21,112.92,113.21,7211.0,113.06,113.21,112.92,113.21,7211.0
2016-09-22 12:30:00,113.21,113.25,112.93,113.13,26497.0,113.21,113.25,112.93,113.13,26497.0
2016-09-22 13:00:00,113.12,113.48,112.99,113.14,36815.0,113.12,113.48,112.99,113.14,36815.0
2016-09-22 13:30:00,113.11,113.42,113.09,113.21,15810.0,113.11,113.42,113.09,113.21,15810.0
2016-09-22 14:00:00,113.23,113.23,112.93,112.97,14501.0,113.23,113.23,112.93,112.97,14501.0
2016-09-22 14:30:00,113.01,113.1,112.87,112.93,8609.0,113.01,113.1,112.87,112.93,8609.0
2016-09-22 15:00:00,112.99,113.4,112.97,113.29,33761.0,112.99,113.4,112.97,113.29,33761.0
2016-09-22 15:30:00,113.3,113.32,112.99,113.13,40699.0,113.3,113.32,112.99,113.13,40699.0
2016-09-23 09:30:00,112.51,112.87,111.85,111.86,20868.0,112.51,112.87,111.85,111.86,20868.0
2016-09-23 10:00:00,111.81,111.96,111.15,111.18,20309.0,111.81,111.96,111.15,111.18,20309.0
2016-09-23 10:30:00,111.13,111.61,111.13,111.53,23068.0,111.13,111.61,111.13,111.53,23068.0
2016-09-23 11:00:00,111.52,111.52,111.31,111.37,14794.0,111.52,111.52,111.31,111.37,14794.0
2016-09-23 11:30:00,111.38,111.44,111.17,111.33,18983.0,111.38,111.44,111.17,111.33,18983.0
2016-09-23 12:00:00,111.3,111.47,111.24,111.43,14274.0,111.3,111.47,111.24,111.43,14274.0
2016-09-23 12:30:00,111.41,111.41,111.23,111.25,8412.0,111.41,111.41,111.23,111.25,8412.0
2016-09-23 13:00:00,111.23,111.33,111.21,111.26,13379.0,111.23,111.33,111.21,111.26,13379.0
2016-09-23 13:30:00,111.28,111.32,111.15,111.2,10100.0,111.28,111.32,111.15,111.2,10100.0
2016-09-23 14:00:00,111.28,111.47,111.23,111.47,25376.0,111.28,111.47,111.23,111.47,25376.0
2016-09-23 14:30:00,111.41,111.52,111.34,111.52,18284.0,111.41,111.52,111.34,111.52,18284.0
2016-09-23 15:00:00,111.55,111.68,111.46,111.63,9839.0,111.55,111.68,111.46,111.63,9839.0
2016-09-23 15:30:00,111.61,111.81,111.21,111.35,59840.0,111.61,111.81,111.21,111.35,59840.0
2016-09-26 09:30:00,111.55,111.59,110.86,111.29,16250.0,111.55,111.59,110.86,111.29,16250.0
2016-09-26 10:00:00,111.24,111.32,111.08,111.13,4531.0,111.24,111.32,111.08,111.13,4531.0
2016-09-26 10:30:00,111.13,111.46,111.13,111.31,6720.0,111.13,111.46,111.13,111.31,6720.0
2016-09-26 11:00:00,111.36,111.36,111.06,111.06,8063.0,111.36,111.36,111.06,111.06,8063.0
2016-09-26 11:30:00,111.01,111.38,111.01,111.38,4526.0,111.01,111.38,111.01,111.38,4526.0
2016-09-26 12:00:00,111.4,111.62,111.19,111.62,9664.0,111.4,111.62,111.19,111.62,9664.0
2016-09-26 12:30:00,111.6,111.7,111.46,111.5,12554.0,111.6,111.7,111.46,111.5,12554.0
2016-09-26 13:00:00,111.47,111.48,111.09,111.09,3747.0,111.47,111.48,111.09,111.09,3747.0
2016-09-26 13:30:00,111.09,111.25,110.92,111.09,7700.0,111.09,111.25,110.92,111.09,7700.0
2016-09-26 14:00:00,111.19,111.28,111.03,111.24,9231.0,111.19,111.28,111.03,111.24,9231.0
2016-09-26 14:30:00,111.26,111.26,111.11,111.13,4013.0,111.26,111.26,111.11,111.13,4013.0
2016-09-26 15:00:00,111.12,111.21,111.0,111.15,10900.0,111.12,111.21,111.0,111.15,10900.0
2016-09-26 15:30:00,111.15,111.25,110.89,110.96,23585.0,111.15,111.25,110.89,110.96,23585.0
2016-09-27 09:30:00,111.29,111.57,110.51,111.48,18805.0,111.29,111.57,110.51,111.48,18805.0
2016-09-27 10:00:00,111.59,112.17,111.47,112.08,15702.0,111.59,112.17,111.47,112.08,15702.0
2016-09-27 10:30:00,112.11,112.25,111.79,112.1,16936.0,112.11,112.25,111.79,112.1,16936.0
2016-09-27 11:00:00,112.05,113.13,112.05,113.1,36538.0,112.05,113.13,112.05,113.1,36538.0
2016-09-27 11:30:00,113.17,113.37,112.82,112.88,26010.0,113.17,113.37,112.82,112.88,26010.0
2016-09-27 12:00:00,112.84,113.31,112.84,113.31,18834.0,112.84,113.31,112.84,113.31,18834.0
2016-09-27 12:30:00,113.31,113.5,113.21,113.39,18059.0,113.31,113.5,113.21,113.39,18059.0
2016-09-27 13:00:00,113.35,113.8,113.25,113.8,16630.0,113.35,113.8,113.25,113.8,16630.0
2016-09-27 13:30:00,113.72,113.98,113.54,113.54,16867.0,113.72,113.98,113.54,113.54,16867.0
2016-09-27 14:00:00,113.53,113.58,113.3,113.46,14487.0,113.53,113.58,113.3,113.46,14487.0
2016-09-27 14:30:00,113.45,113.5,113.07,113.31,19710.0,113.45,113.5,113.07,113.31,19710.0
2016-09-27 15:00:00,113.27,113.36,113.18,113.22,25002.0,113.27,113.36,113.18,113.22,25002.0
2016-09-27 15:30:00,113.21,113.32,113.11,113.26,60543.0,113.21,113.32,113.11,113.26,60543.0
2016-09-28 09:30:00,113.36,113.36,112.86,112.98,8790.0,113.36,113.36,112.86,112.98,8790.0
2016-09-28 10:00:00,113.05,113.19,112.58,112.69,9339.0,113.05,113.19,112.58,112.69,9339.0
2016-09-28 10:30:00,112.75,112.98,112.57,112.64,9120.0,112.75,112.98,112.57,112.64,9120.0
2016-09-28 11:00:00,112.63,112.9,112.32,112.76,9500.0,112.63,112.9,112.32,112.76,9500.0
2016-09-28 11:30:00,112.7,112.71,112.45,112.66,6100.0,112.7,112.71,112.45,112.66,6100.0
2016-09-28 12:00:00,112.75,112.95,112.56,112.6,6700.0,112.75,112.95,112.56,112.6,6700.0
2016-09-28 12:30:00,112.69,113.05,112.62,112.72,17124.0,112.69,113.05,112.62,112.72,17124.0
2016-09-28 13:00:00,112.64,112.65,112.34,112.44,8226.0,112.64,112.65,112.34,112.44,8226.0
2016-09-28 13:30:00,112.45,112.67,112.41,112.67,13497.0,112.45,112.67,112.41,112.67,13497.0
2016-09-28 14:00:00,112.78,112.95,112.58,112.72,11086.0,112.78,112.95,112.58,112.72,11086.0
2016-09-28 14:30:00,112.74,113.0,112.71,112.88,8961.0,112.74,113.0,112.71,112.88,8961.0
2016-09-28 15:00:00,112.95,113.06,112.74,112.97,13922.0,112.95,113.06,112.74,112.97,13922.0
2016-09-28 15:30:00,113.03,113.52,112.95,113.39,56583.0,113.03,113.52,112.95,113.39,56583.0
2016-09-29 09:30:00,112.94,113.29,112.05,112.82,22425.0,112.94,113.29,112.05,112.82,22425.0
2016-09-29 10:00:00,112.98,112.98,112.0,112.3,14360.0,112.98,112.98,112.0,112.3,14360.0
2016-09-29 10:30:00,112.31,112.55,112.1,112.4,31891.0,112.31,112.55,112.1,112.4,31891.0
2016-09-29 11:00:00,112.3,112.35,111.75,112.29,18601.0,112.3,112.35,111.75,112.29,18601.0
2016-09-29 11:30:00,112.32,112.41,112.08,112.14,10632.0,112.32,112.41,112.08,112.14,10632.0
2016-09-29 12:00:00,112.14,112.47,112.07,112.33,13773.0,112.14,112.47,112.07,112.33,13773.0
2016-09-29 12:30:00,112.3,112.34,111.57,111.79,20508.0,112.3,112.34,111.57,111.79,20508.0
2016-09-29 13:00:00,111.71,112.11,111.53,111.72,16764.0,111.71,112.11,111.53,111.72,16764.0
2016-09-29 13:30:00,111.71,111.87,111.27,111.42,11590.0,111.71,111.87,111.27,111.42,11590.0
2016-09-29 14:00:00,111.33,112.14,111.33,112.14,15500.0,111.33,112.14,111.33,112.14,15500.0
2016-09-29 14:30:00,112.19,112.44,112.06,112.2,23115.0,112.19,112.44,112.06,112.2,23115.0
2016-09-29 15:00:00,112.17,112.23,111.62,111.8,25458.0,112.17,112.23,111.62,111.8,25458.0
2016-09-29 15:30:00,111.76,112.07,111.73,111.88,35810.0,111.76,112.07,111.73,111.88,35810.0
2016-09-30 09:30:00,111.98,112.63,111.57,111.61,18018.0,111.98,112.63,111.57,111.61,18018.0
2016-09-30 10:00:00,111.65,112.57,111.65,112.57,10087.0,111.65,112.57,111.65,112.57,10087.0
2016-09-30 10:30:00,112.4,112.75,112.31,112.61,18504.0,112.4,112.75,112.31,112.61,18504.0
2016-09-30 11:00:00,112.69,113.22,112.67,112.74,30281.0,112.69,113.22,112.67,112.74,30281.0
2016-09-30 11:30:00,112.72,112.8,112.4,112.45,21903.0,112.72,112.8,112.4,112.45,21903.0
2016-09-30 12:00:00,112.48,112.82,112.43,112.82,9001.0,112.48,112.82,112.43,112.82,9001.0
2016-09-30 12:30:00,112.78,112.94,112.65,112.74,8753.0,112.78,112.94,112.65,112.74,8753.0
2016-09-30 13:00:00,112.69,112.79,112.52,112.54,9600.0,112.69,112.79,112.52,112.54,9600.0
2016-09-30 13:30:00,112.51,112.64,112.34,112.6,11126.0,112.51,112.64,112.34,112.6,11126.0
2016-09-30 14:00:00,112.58,112.66,112.41,112.59,13245.0,112.58,112.66,112.41,112.59,13245.0
2016-09-30 14:30:00,112.61,112.84,112.53,112.77,7275.0,112.61,112.84,112.53,112.77,7275.0
2016-09-30 15:00:00,112.79,112.92,112.67,112.84,12275.0,112.79,112.92,112.67,112.84,12275.0
2016-09-30 15:30:00,112.86,113.11,112.69,112.71,56117.0,112.86,113.11,112.69,112.71,56117.0
2016-10-03 09:30:00,112.37,113.27,112.07,112.51,26612.0,112.37,113.27,112.07,112.51,26612.0
2016-10-03 10:00:00,112.55,112.92,112.13,112.56,44153.0,112.55,112.92,112.13,112.56,44153.0
2016-10-03 10:30:00,112.55,112.87,112.28,112.87,24114.0,112.55,112.87,112.28,112.87,24114.0
2016-10-03 11:00:00,112.79,112.86,112.47,112.56,22224.0,112.79,112.86,112.47,112.56,22224.0
2016-10-03 11:30:00,112.53,112.92,112.43,112.82,17535.0,112.53,112.92,112.43,112.82,17535.0
2016-10-03 12:00:00,112.77,112.86,112.55,112.68,14649.0,112.77,112.86,112.55,112.68,14649.0
2016-10-03 12:30:00,112.67,112.93,112.45,112.88,11876.0,112.67,112.93,112.45,112.88,11876.0
2016-10-03 13:00:00,112.93,113.06,112.65,112.83,9424.0,112.93,113.06,112.65,112.83,9424.0
2016-10-03 13:30:00,112.83,113.15,112.79,113.14,14868.0,112.83,113.15,112.79,113.14,14868.0
2016-10-03 14:00:00,113.17,113.18,112.88,112.88,11961.0,113.17,113.18,112.88,112.88,11961.0
2016-10-03 14:30:00,112.88,113.17,112.85,113.06,21137.0,112.88,113.17,112.85,113.06,21137.0
2016-10-03 15:00:00,113.07,113.07,112.81,113.06,15144.0,113.07,113.07,112.81,113.06,15144.0
2016-10-03 15:30:00,113.02,113.25,112.94,113.08,56922.0,113.02,113.25,112.94,113.08,56922.0
2016-10-04 09:30:00,112.92,113.81,112.22,112.96,70162.0,112.92,113.81,112.22,112.96,70162.0
2016-10-04 10:00:00,112.96,113.5,112.22,112.27,24724.0,112.96,113.5,112.22,112.27,24724.0
2016-10-04 10:30:00,112.6,113.27,112.49,113.02,21528.0,112.6,113.27,112.49,113.02,21528.0
2016-10-04 11:00:00,113.01,113.07,112.46,112.46,39488.0,113.01,113.07,112.46,112.46,39488.0
2016-10-04 11:30:00,112.43,112.67,112.3,112.48,16428.0,112.43,112.67,112.3,112.48,16428.0
2016-10-04 12:00:00,112.48,112.56,112.22,112.47,10989.0,112.48,112.56,112.22,112.47,10989.0
2016-10-04 12:30:00,112.57,112.79,112.53,112.73,34240.0,112.57,112.79,112.53,112.73,34240.0
2016-10-04 13:00:00,112.72,112.75,112.46,112.5,29166.0,112.72,112.75,112.46,112.5,29166.0
2016-10-04 13:30:00,112.5,112.71,112.36,112.44,19994.0,112.5,112.71,112.36,112.44,19994.0
2016-10-04 14:00:00,112.45,112.76,112.35,112.45,31334.0,112.45,112.76,112.35,112.45,31334.0
2016-10-04 14:30:00,112.44,112.6,112.33,112.54,19946.0,112.44,112.6,112.33,112.54,19946.0
2016-10-04 15:00:00,112.52,113.09,112.48,113.03,25340.0,112.52,113.09,112.48,113.03,25340.0
2016-10-04 15:30:00,113.12,113.18,112.59,112.97,99289.0,113.12,113.18,112.59,112.97,99289.0
2016-10-05 09:30:00,112.95,113.45,112.74,113.13,33250.0,112.95,113.45,112.74,113.13,33250.0
2016-10-05 10:00:00,113.19,113.22,112.71,112.89,21512.0,113.19,113.22,112.71,112.89,21512.0
2016-10-05 10:30:00,112.89,113.08,112.68,112.69,16541.0,112.89,113.08,112.68,112.69,16541.0
2016-10-05 11:00:00,112.69,113.33,112.69,113.3,44241.0,112.69,113.33,112.69,113.3,44241.0
2016-10-05 11:30:00,113.27,113.69,113.24,113.44,11800.0,113.27,113.69,113.24,113.44,11800.0
2016-10-05 12:00:00,113.43,113.69,113.36,113.39,12508.0,113.43,113.69,113.36,113.39,12508.0
2016-10-05 12:30:00,113.44,113.44,113.14,113.16,16332.0,113.44,113.44,113.14,113.16,16332.0
2016-10-05 13:00:00,113.15,113.32,113.13,113.28,14673.0,113.15,113.32,113.13,113.28,14673.0
2016-10-05 13:30:00,113.36,113.47,113.11,113.45,19672.0,113.36,113.47,113.11,113.45,19672.0
2016-10-05 14:00:00,113.44,113.56,113.11,113.11,19475.0,113.44,113.56,113.11,113.11,19475.0
2016-10-05 14:30:00,113.15,113.23,113.07,113.18,35267.0,113.15,113.23,113.07,113.18,35267.0
2016-10-05 15:00:00,113.16,113.24,112.68,112.68,19089.0,113.16,113.24,112.68,112.68,19089.0
2016-10-05 15:30:00,112.69,113.0,112.57,112.93,91965.0,112.69,113.0,112.57,112.93,91965.0
2016-10-06 09:30:00,112.9,113.32,112.65,113.16,16052.0,112.9,113.32,112.65,113.16,16052.0
2016-10-06 10:00:00,113.18,113.95,113.11,113.95,26640.0,113.18,113.95,113.11,113.95,26640.0
2016-10-06 10:30:00,113.9,114.03,113.73,113.81,13351.0,113.9,114.03,113.73,113.81,13351.0
2016-10-06 11:00:00,113.79,113.79,113.29,113.44,60815.0,113.79,113.79,113.29,113.44,60815.0
2016-10-06 11:30:00,113.45,113.8,113.22,113.71,12500.0,113.45,113.8,113.22,113.71,12500.0
2016-10-06 12:00:00,113.73,113.73,113.19,113.29,13681.0,113.73,113.73,113.19,113.29,13681.0
2016-10-06 12:30:00,113.24,113.81,113.2,113.76,101308.0,113.24,113.81,113.2,113.76,101308.0
2016-10-06 13:00:00,113.65,114.07,113.64,114.02,55908.0,113.65,114.07,113.64,114.02,55908.0
2016-10-06 13:30:00,114.02,114.05,113.31,113.31,21117.0,114.02,114.05,113.31,113.31,21117.0
2016-10-06 14:00:00,113.31,113.35,113.03,113.25,15045.0,113.31,113.35,113.03,113.25,15045.0
2016-10-06 14:30:00,113.14,113.22,112.87,112.93,16614.0,113.14,113.22,112.87,112.93,16614.0
2016-10-06 15:00:00,112.96,113.24,112.94,112.98,20695.0,112.96,113.24,112.94,112.98,20695.0
2016-10-06 15:30:00,112.94,113.14,112.94,113.08,61571.0,112.94,113.14,112.94,113.08,61571.0
2016-10-07 09:30:00,113.33,113.33,112.76,113.05,31302.0,113.33,113.33,112.76,113.05,31302.0
2016-10-07 10:00:00,112.91,113.94,112.89,113.94,111156.0,112.91,113.94,112.89,113.94,111156.0
2016-10-07 10:30:00,113.95,114.92,113.89,114.56,40694.0,113.95,114.92,113.89,114.56,40694.0
2016-10-07 11:00:00,114.6,114.69,114.34,114.43,22879.0,114.6,114.69,114.34,114.43,22879.0
2016-10-07 11:30:00,114.45,114.45,114.09,114.39,21682.0,114.45,114.45,114.09,114.39,21682.0
2016-10-07 12:00:00,114.41,114.49,114.14,114.32,8850.0,114.41,114.49,114.14,114.32,8850.0
2016-10-07 12:30:00,114.38,114.59,114.22,114.59,7498.0,114.38,114.59,114.22,114.59,7498.0
2016-10-07 13:00:00,114.62,114.64,114.19,114.63,11986.0,114.62,114.64,114.19,114.63,11986.0
2016-10-07 13:30:00,114.73,114.73,114.5,114.5,13005.0,114.73,114.73,114.5,114.5,13005.0
2016-10-07 14:00:00,114.53,114.75,114.37,114.75,26369.0,114.53,114.75,114.37,114.75,26369.0
2016-10-07 14:30:00,114.68,115.33,114.68,115.33,43814.0,114.68,115.33,114.68,115.33,43814.0
2016-10-07 15:00:00,115.29,115.49,115.19,115.46,51329.0,115.29,115.49,115.19,115.46,51329.0
2016-10-07 15:30:00,115.44,115.52,115.18,115.34,81131.0,115.44,115.52,115.18,115.34,81131.0
2016-10-10 09:30:00,115.47,116.74,115.45,116.5,25182.0,115.47,116.74,115.45,116.5,25182.0
2016-10-10 10:00:00,116.62,117.12,116.45,116.94,14223.0,116.62,117.12,116.45,116.94,14223.0
2016-10-10 10:30:00,116.99,117.33,116.92,117.33,19936.0,116.99,117.33,116.92,117.33,19936.0
2016-10-10 11:00:00,117.34,117.66,117.26,117.52,18432.0,117.34,117.66,117.26,117.52,18432.0
2016-10-10 11:30:00,117.55,117.66,117.43,117.53,14520.0,117.55,117.66,117.43,117.53,14520.0
2016-10-10 12:00:00,117.52,117.71,117.45,117.71,16239.0,117.52,117.71,117.45,117.71,16239.0
2016-10-10 12:30:00,117.7,117.84,117.56,117.67,17420.0,117.7,117.84,117.56,117.67,17420.0
2016-10-10 13:00:00,117.65,117.73,116.99,117.04,9647.0,117.65,117.73,116.99,117.04,9647.0
2016-10-10 13:30:00,117.06,117.15,116.9,116.95,6505.0,117.06,117.15,116.9,116.95,6505.0
2016-10-10 14:00:00,116.99,117.25,116.99,117.16,4718.0,116.99,117.25,116.99,117.16,4718.0
2016-10-10 14:30:00,117.09,117.25,117.01,117.22,8577.0,117.09,117.25,117.01,117.22,8577.0
2016-10-10 15:00:00,117.23,117.35,117.13,117.25,12425.0,117.23,117.35,117.13,117.25,12425.0
2016-10-10 15:30:00,117.28,117.29,116.92,117.02,34546.0,117.28,117.29,116.92,117.02,34546.0
2016-10-11 09:30:00,117.03,117.03,115.12,115.3,26553.0,117.03,117.03,115.12,115.3,26553.0
2016-10-11 10:00:00,115.33,115.45,114.65,114.66,11520.0,115.33,115.45,114.65,114.66,11520.0
2016-10-11 10:30:00,114.68,114.72,114.01,114.01,19749.0,114.68,114.72,114.01,114.01,19749.0
2016-10-11 11:00:00,114.0,114.0,113.59,113.59,9008.0,114.0,114.0,113.59,113.59,9008.0
2016-10-11 11:30:00,113.63,113.76,113.45,113.74,19551.0,113.63,113.76,113.45,113.74,19551.0
2016-10-11 12:00:00,113.76,113.78,113.44,113.65,12601.0,113.76,113.78,113.44,113.65,12601.0
2016-10-11 12:30:00,113.65,113.7,113.31,113.36,17992.0,113.65,113.7,113.31,113.36,17992.0
2016-10-11 13:00:00,113.3,113.33,112.98,113.13,19579.0,113.3,113.33,112.98,113.13,19579.0
2016-10-11 13:30:00,113.08,113.16,112.62,112.62,21494.0,113.08,113.16,112.62,112.62,21494.0
2016-10-11 14:00:00,112.7,112.8,112.45,112.66,22846.0,112.7,112.8,112.45,112.66,22846.0
2016-10-11 14:30:00,112.71,113.0,112.61,112.89,14662.0,112.71,113.0,112.61,112.89,14662.0
2016-10-11 15:00:00,112.96,113.05,112.8,112.9,20895.0,112.96,113.05,112.8,112.9,20895.0
2016-10-11 15:30:00,112.92,112.99,112.78,112.84,54397.0,112.92,112.99,112.78,112.84,54397.0
2016-10-12 09:30:00,113.14,113.73,112.69,112.94,25378.0,113.14,113.73,112.69,112.94,25378.0
2016-10-12 10:00:00,113.0,113.08,112.64,112.92,40106.0,113.0,113.08,112.64,112.92,40106.0
2016-10-12 10:30:00,112.89,112.89,112.32,112.32,50068.0,112.89,112.89,112.32,112.32,50068.0
2016-10-12 11:00:00,112.43,112.83,112.33,112.34,20217.0,112.43,112.83,112.33,112.34,20217.0
2016-10-12 11:30:00,112.38,112.5,112.16,112.23,12903.0,112.38,112.5,112.16,112.23,12903.0
2016-10-12 12:00:00,112.25,112.47,112.14,112.27,24139.0,112.25,112.47,112.14,112.27,24139.0
2016-10-12 12:30:00,112.3,112.3,111.8,111.87,14135.0,112.3,112.3,111.8,111.87,14135.0
2016-10-12 13:00:00,111.9,112.19,111.89,112.06,13786.0,111.9,112.19,111.89,112.06,13786.0
2016-10-12 13:30:00,112.08,112.2,111.88,111.91,11352.0,112.08,112.2,111.88,111.91,11352.0
2016-10-12 14:00:00,111.87,111.95,111.57,111.57,24737.0,111.87,111.95,111.57,111.57,24737.0
2016-10-12 14:30:00,111.61,111.97,111.58,111.91,14828.0,111.61,111.97,111.58,111.91,14828.0
2016-10-12 15:00:00,111.84,111.94,111.75,111.75,25478.0,111.84,111.94,111.75,111.75,25478.0
2016-10-12 15:30:00,111.75,111.79,111.6,111.7,59899.0,111.75,111.79,111.6,111.7,59899.0
2016-10-13 09:30:00,111.01,111.71,110.59,111.15,30638.0,111.01,111.71,110.59,111.15,30638.0
2016-10-13 10:00:00,111.06,111.11,110.51,110.96,22452.0,111.06,111.11,110.51,110.96,22452.0
2016-10-13 10:30:00,110.86,110.9,110.73,110.85,31581.0,110.86,110.9,110.73,110.85,31581.0
2016-10-13 11:00:00,110.82,110.92,110.67,110.77,26318.0,110.82,110.92,110.67,110.77,26318.0
2016-10-13 11:30:00,110.78,110.89,110.69,110.78,18367.0,110.78,110.89,110.69,110.78,18367.0
2016-10-13 12:00:00,110.78,110.96,110.63,110.83,68600.0,110.78,110.96,110.63,110.83,68600.0
2016-10-13 12:30:00,110.83,110.89,110.71,110.79,30297.0,110.83,110.89,110.71,110.79,30297.0
2016-10-13 13:00:00,110.81,110.81,110.47,110.62,8528.0,110.81,110.81,110.47,110.62,8528.0
2016-10-13 13:30:00,110.65,110.85,110.58,110.82,10372.0,110.65,110.85,110.58,110.82,10372.0
2016-10-13 14:00:00,110.85,110.85,110.71,110.77,29657.0,110.85,110.85,110.71,110.77,29657.0
2016-10-13 14:30:00,110.77,110.91,110.69,110.91,42216.0,110.77,110.91,110.69,110.91,42216.0
2016-10-13 15:00:00,110.88,110.9,110.56,110.57,36462.0,110.88,110.9,110.56,110.57,36462.0
2016-10-13 15:30:00,110.55,110.79,110.55,110.7,33396.0,110.55,110.79,110.55,110.7,33396.0
2016-10-14 09:30:00,111.61,111.73,110.69,111.31,16654.0,111.61,111.73,110.69,111.31,16654.0
2016-10-14 10:00:00,111.25,111.57,111.19,111.44,16231.0,111.25,111.57,111.19,111.44,16231.0
2016-10-14 10:30:00,111.43,111.73,111.39,111.49,12003.0,111.43,111.73,111.39,111.49,12003.0
2016-10-14 11:00:00,111.4,111.48,111.19,111.3,7931.0,111.4,111.48,111.19,111.3,7931.0
2016-10-14 11:30:00,111.26,111.31,110.9,110.97,8892.0,111.26,111.31,110.9,110.97,8892.0
2016-10-14 12:00:00,110.89,111.03,110.75,110.92,5460.0,110.89,111.03,110.75,110.92,5460.0
2016-10-14 12:30:00,111.05,111.12,110.9,111.06,8495.0,111.05,111.12,110.9,111.06,8495.0
2016-10-14 13:00:00,111.05,111.29,110.96,111.27,10780.0,111.05,111.29,110.96,111.27,10780.0
2016-10-14 13:30:00,111.27,111.48,111.15,111.39,56477.0,111.27,111.48,111.15,111.39,56477.0
2016-10-14 14:00:00,111.27,111.37,111.03,111.1,14552.0,111.27,111.37,111.03,111.1,14552.0
2016-10-14 14:30:00,111.09,111.09,110.65,110.74,18940.0,111.09,111.09,110.65,110.74,18940.0
2016-10-14 15:00:00,110.73,110.99,110.7,110.93,13705.0,110.73,110.99,110.7,110.93,13705.0
2016-10-14 15:30:00,110.95,111.37,110.94,111.1,98430.0,110.95,111.37,110.94,111.1,98430.0
2016-10-17 09:30:00,111.0,111.62,110.57,110.79,74329.0,111.0,111.62,110.57,110.79,74329.0
2016-10-17 10:00:00,110.69,111.43,110.63,111.38,34545.0,110.69,111.43,110.63,111.38,34545.0
2016-10-17 10:30:00,111.36,111.42,110.87,111.18,30777.0,111.36,111.42,110.87,111.18,30777.0
2016-10-17 11:00:00,111.22,111.31,110.92,111.01,37912.0,111.22,111.31,110.92,111.01,37912.0
2016-10-17 11:30:00,111.03,111.73,111.03,111.48,29283.0,111.03,111.73,111.03,111.48,29283.0
2016-10-17 12:00:00,111.55,111.6,111.35,111.4,28715.0,111.55,111.6,111.35,111.4,28715.0
2016-10-17 12:30:00,111.38,111.52,111.28,111.43,22589.0,111.38,111.52,111.28,111.43,22589.0
2016-10-17 13:00:00,111.36,111.48,111.15,111.27,19381.0,111.36,111.48,111.15,111.27,19381.0
2016-10-17 13:30:00,111.21,111.47,111.12,111.18,11400.0,111.21,111.47,111.12,111.18,11400.0
2016-10-17 14:00:00,111.24,111.38,111.11,111.24,30137.0,111.24,111.38,111.11,111.24,30137.0
2016-10-17 14:30:00,111.24,111.43,111.13,111.37,30583.0,111.24,111.43,111.13,111.37,30583.0
2016-10-17 15:00:00,111.33,111.38,111.08,111.08,14706.0,111.33,111.38,111.08,111.08,14706.0
2016-10-17 15:30:00,111.16,111.36,111.04,111.26,52394.0,111.16,111.36,111.04,111.26,52394.0
2016-10-18 09:30:00,112.6,113.12,112.0,112.15,20187.0,112.6,113.12,112.0,112.15,20187.0
2016-10-18 10:00:00,112.17,112.17,111.79,112.06,12918.0,112.17,112.17,111.79,112.06,12918.0
2016-10-18 10:30:00,112.04,112.09,111.76,111.93,11729.0,112.04,112.09,111.76,111.93,11729.0
2016-10-18 11:00:00,111.87,112.01,111.7,111.9,27559.0,111.87,112.01,111.7,111.9,27559.0
2016-10-18 11:30:00,112.05,112.44,111.98,112.38,17626.0,112.05,112.44,111.98,112.38,17626.0
2016-10-18 12:00:00,112.5,113.01,112.35,113.01,25013.0,112.5,113.01,112.35,113.01,25013.0
2016-10-18 12:30:00,113.01,113.12,112.79,112.8,12985.0,113.01,113.12,112.79,112.8,12985.0
2016-10-18 13:00:00,112.87,112.9,112.46,112.48,8502.0,112.87,112.9,112.46,112.48,8502.0
2016-10-18 13:30:00,112.47,112.6,112.33,112.51,10100.0,112.47,112.6,112.33,112.51,10100.0
2016-10-18 14:00:00,112.5,113.07,112.44,113.06,18333.0,112.5,113.07,112.44,113.06,18333.0
2016-10-18 14:30:00,113.05,113.09,112.91,113.0,41507.0,113.05,113.09,112.91,113.0,41507.0
2016-10-18 15:00:00,112.92,112.96,112.62,112.62,15901.0,112.92,112.96,112.62,112.62,15901.0
2016-10-18 15:30:00,112.7,112.78,112.52,112.58,49017.0,112.7,112.78,112.52,112.58,49017.0
2016-10-19 09:30:00,112.39,113.3,112.38,112.66,20751.0,112.39,113.3,112.38,112.66,20751.0
2016-10-19 10:00:00,112.67,112.86,112.21,112.86,35615.0,112.67,112.86,112.21,112.86,35615.0
2016-10-19 10:30:00,112.87,113.06,112.67,113.06,26047.0,112.87,113.06,112.67,113.06,26047.0
2016-10-19 11:00:00,113.05,113.05,112.64,112.79,14930.0,113.05,113.05,112.64,112.79,14930.0
2016-10-19 11:30:00,112.79,112.83,112.51,112.64,35580.0,112.79,112.83,112.51,112.64,35580.0
2016-10-19 12:00:00,112.64,112.73,112.46,112.6,15739.0,112.64,112.73,112.46,112.6,15739.0
2016-10-19 12:30:00,112.62,112.9,112.57,112.8,14325.0,112.62,112.9,112.57,112.8,14325.0
2016-10-19 13:00:00,112.82,113.05,112.72,112.8,9500.0,112.82,113.05,112.72,112.8,9500.0
2016-10-19 13:30:00,112.81,113.01,112.59,112.65,11460.0,112.81,113.01,112.59,112.65,11460.0
2016-10-19 14:00:00,112.65,112.76,112.43,112.51,11186.0,112.65,112.76,112.43,112.51,11186.0
2016-10-19 14:30:00,112.53,112.66,112.35,112.65,17448.0,112.53,112.66,112.35,112.65,17448.0
2016-10-19 15:00:00,112.68,112.93,112.61,112.87,22968.0,112.68,112.93,112.61,112.87,22968.0
2016-10-19 15:30:00,112.85,112.85,112.63,112.75,45653.0,112.85,112.85,112.63,112.75,45653.0
2016-10-20 09:30:00,112.42,113.25,112.42,113.05,9541.0,112.42,113.25,112.42,113.05,9541.0
2016-10-20 10:00:00,113.05,113.26,112.99,113.06,15494.0,113.05,113.26,112.99,113.06,15494.0
2016-10-20 10:30:00,113.0,113.01,112.31,112.41,14383.0,113.0,113.01,112.31,112.41,14383.0
2016-10-20 11:00:00,112.3,112.68,112.17,112.36,14478.0,112.3,112.68,112.17,112.36,14478.0
2016-10-20 11:30:00,112.28,112.55,112.25,112.55,8791.0,112.28,112.55,112.25,112.55,8791.0
2016-10-20 12:00:00,112.58,112.63,112.26,112.34,11228.0,112.58,112.63,112.26,112.34,11228.0
2016-10-20 12:30:00,112.35,112.4,112.04,112.05,21859.0,112.35,112.4,112.04,112.05,21859.0
2016-10-20 13:00:00,112.07,112.14,111.9,111.95,9896.0,112.07,112.14,111.9,111.95,9896.0
2016-10-20 13:30:00,111.95,112.3,111.91,112.07,10049.0,111.95,112.3,111.91,112.07,10049.0
2016-10-20 14:00:00,112.03,112.21,111.67,111.72,25066.0,112.03,112.21,111.67,111.72,25066.0
2016-10-20 14:30:00,111.72,112.14,111.6,111.96,13602.0,111.72,112.14,111.6,111.96,13602.0
2016-10-20 15:00:00,111.9,112.09,111.87,111.95,25194.0,111.9,112.09,111.87,111.95,25194.0
2016-10-20 15:30:00,111.94,112.22,111.94,112.04,45176.0,111.94,112.22,111.94,112.04,45176.0
2016-10-21 09:30:00,111.31,111.31,110.24,110.58,15830.0,111.31,111.31,110.24,110.58,15830.0
2016-10-21 10:00:00,110.57,111.11,110.41,110.87,14979.0,110.57,111.11,110.41,110.87,14979.0
2016-10-21 10:30:00,110.91,111.08,110.64,110.72,7144.0,110.91,111.08,110.64,110.72,7144.0
2016-10-21 11:00:00,110.75,110.86,110.54,110.86,10037.0,110.75,110.86,110.54,110.86,10037.0
2016-10-21 11:30:00,110.85,110.91,110.66,110.69,10700.0,110.85,110.91,110.66,110.69,10700.0
2016-10-21 12:00:00,110.67,110.74,110.61,110.74,17641.0,110.67,110.74,110.61,110.74,17641.0
2016-10-21 12:30:00,110.72,110.8,110.57,110.69,7113.0,110.72,110.8,110.57,110.69,7113.0
2016-10-21 13:00:00,110.76,110.83,110.51,110.51,7798.0,110.76,110.83,110.51,110.51,7798.0
2016-10-21 13:30:00,110.53,110.69,110.43,110.62,8620.0,110.53,110.69,110.43,110.62,8620.0
2016-10-21 14:00:00,110.59,110.61,110.4,110.55,8673.0,110.59,110.61,110.4,110.55,8673.0
2016-10-21 14:30:00,110.57,110.63,110.43,110.44,9735.0,110.57,110.63,110.43,110.44,9735.0
2016-10-21 15:00:00,110.45,110.56,110.33,110.47,13105.0,110.45,110.56,110.33,110.47,13105.0
2016-10-21 15:30:00,110.42,110.72,110.42,110.48,66486.0,110.42,110.72,110.42,110.48,66486.0
2016-10-24 09:30:00,111.28,112.06,110.65,112.03,15519.0,111.28,112.06,110.65,112.03,15519.0
2016-10-24 10:00:00,112.03,112.58,112.03,112.42,16339.0,112.03,112.58,112.03,112.42,16339.0
2016-10-24 10:30:00,112.36,112.53,112.07,112.39,46115.0,112.36,112.53,112.07,112.39,46115.0
2016-10-24 11:00:00,112.38,112.66,112.28,112.52,19860.0,112.38,112.66,112.28,112.52,19860.0
2016-10-24 11:30:00,112.5,112.89,112.48,112.88,25793.0,112.5,112.89,112.48,112.88,25793.0
2016-10-24 12:00:00,112.89,112.9,112.59,112.59,16054.0,112.89,112.9,112.59,112.59,16054.0
2016-10-24 12:30:00,112.58,112.63,112.46,112.59,7194.0,112.58,112.63,112.46,112.59,7194.0
2016-10-24 13:00:00,112.59,112.71,112.54,112.65,12700.0,112.59,112.71,112.54,112.65,12700.0
2016-10-24 13:30:00,112.65,113.09,112.55,113.08,27857.0,112.65,113.09,112.55,113.08,27857.0
2016-10-24 14:00:00,113.07,113.07,112.91,113.0,24771.0,113.07,113.07,112.91,113.0,24771.0
2016-10-24 14:30:00,113.01,113.05,112.84,112.85,14960.0,113.01,113.05,112.84,112.85,14960.0
2016-10-24 15:00:00,112.85,113.27,112.8,113.18,26678.0,112.85,113.27,112.8,113.18,26678.0
2016-10-24 15:30:00,113.17,113.64,113.16,113.38,87494.0,113.17,113.64,113.16,113.38,87494.0
2016-10-25 09:30:00,113.68,114.11,112.09,112.85,32409.0,113.68,114.11,112.09,112.85,32409.0
2016-10-25 10:00:00,112.84,113.09,112.63,112.77,23487.0,112.84,113.09,112.63,112.77,23487.0
2016-10-25 10:30:00,112.83,112.83,111.76,111.86,13550.0,112.83,112.83,111.76,111.86,13550.0
2016-10-25 11:00:00,111.89,111.89,111.62,111.89,10657.0,111.89,111.89,111.62,111.89,10657.0
2016-10-25 11:30:00,111.86,111.98,111.76,111.96,9768.0,111.86,111.98,111.76,111.96,9768.0
2016-10-25 12:00:00,111.9,111.97,111.66,111.66,15548.0,111.9,111.97,111.66,111.66,15548.0
2016-10-25 12:30:00,111.66,111.68,111.39,111.41,13730.0,111.66,111.68,111.39,111.41,13730.0
2016-10-25 13:00:00,111.38,111.49,111.15,111.15,10433.0,111.38,111.49,111.15,111.15,10433.0
2016-10-25 13:30:00,111.17,111.34,111.16,111.23,9185.0,111.17,111.34,111.16,111.23,9185.0
2016-10-25 14:00:00,111.17,111.27,110.99,110.99,11203.0,111.17,111.27,110.99,110.99,11203.0
2016-10-25 14:30:00,111.0,111.16,110.92,111.04,17490.0,111.0,111.16,110.92,111.04,17490.0
2016-10-25 15:00:00,111.09,111.26,111.01,111.26,10513.0,111.09,111.26,111.01,111.26,10513.0
2016-10-25 15:30:00,111.24,111.29,110.83,111.02,37430.0,111.24,111.29,110.83,111.02,37430.0
2016-10-26 09:30:00,109.5,110.43,106.68,108.27,139422.0,109.5,110.43,106.68,108.27,139422.0
2016-10-26 10:00:00,108.16,108.74,107.82,108.06,58980.0,108.16,108.74,107.82,108.06,58980.0
2016-10-26 10:30:00,108.05,108.19,107.23,107.67,32521.0,108.05,108.19,107.23,107.67,32521.0
2016-10-26 11:00:00,107.6,107.74,107.25,107.34,41225.0,107.6,107.74,107.25,107.34,41225.0
2016-10-26 11:30:00,107.36,107.79,107.18,107.79,63643.0,107.36,107.79,107.18,107.79,63643.0
2016-10-26 12:00:00,107.79,108.17,107.74,107.74,50673.0,107.79,108.17,107.74,107.74,50673.0
2016-10-26 12:30:00,107.7,107.76,107.4,107.44,19530.0,107.7,107.76,107.4,107.44,19530.0
2016-10-26 13:00:00,107.43,107.71,107.42,107.58,28434.0,107.43,107.71,107.42,107.58,28434.0
2016-10-26 13:30:00,107.55,107.61,107.28,107.31,32775.0,107.55,107.61,107.28,107.31,32775.0
2016-10-26 14:00:00,107.28,107.33,107.0,107.2,31899.0,107.28,107.33,107.0,107.2,31899.0
2016-10-26 14:30:00,107.25,107.27,106.27,106.3,62691.0,107.25,107.27,106.27,106.3,62691.0
2016-10-26 15:00:00,106.34,106.87,105.89,106.86,78233.0,106.34,106.87,105.89,106.86,78233.0
2016-10-26 15:30:00,106.86,107.14,106.57,106.7,108627.0,106.86,107.14,106.57,106.7,108627.0
2016-10-27 09:30:00,107.21,107.27,106.13,107.27,23807.0,107.21,107.27,106.13,107.27,23807.0
2016-10-27 10:00:00,107.14,107.27,106.41,106.48,26728.0,107.14,107.27,106.41,106.48,26728.0
2016-10-27 10:30:00,106.5,106.5,105.77,105.93,25118.0,106.5,106.5,105.77,105.93,25118.0
2016-10-27 11:00:00,105.95,106.52,105.8,106.45,22700.0,105.95,106.52,105.8,106.45,22700.0
2016-10-27 11:30:00,106.4,106.53,106.2,106.43,53335.0,106.4,106.53,106.2,106.43,53335.0
2016-10-27 12:00:00,106.44,106.79,106.28,106.31,17333.0,106.44,106.79,106.28,106.31,17333.0
2016-10-27 12:30:00,106.3,106.33,105.78,105.79,20735.0,106.3,106.33,105.78,105.79,20735.0
2016-10-27 13:00:00,105.85,105.95,105.68,105.68,17384.0,105.85,105.95,105.68,105.68,17384.0
2016-10-27 13:30:00,105.69,105.74,104.9,104.9,41976.0,105.69,105.74,104.9,104.9,41976.0
2016-10-27 14:00:00,104.92,105.14,104.55,104.65,54260.0,104.92,105.14,104.55,104.65,54260.0
2016-10-27 14:30:00,104.6,104.89,104.56,104.66,29146.0,104.6,104.89,104.56,104.66,29146.0
2016-10-27 15:00:00,104.68,104.81,104.56,104.75,46006.0,104.68,104.81,104.56,104.75,46006.0
2016-10-27 15:30:00,104.74,105.0,104.62,104.91,100346.0,104.74,105.0,104.62,104.91,100346.0
2016-10-28 09:30:00,104.32,106.47,104.22,106.3,60794.0,104.32,106.47,104.22,106.3,60794.0
2016-10-28 10:00:00,106.21,106.34,105.27,105.27,22831.0,106.21,106.34,105.27,105.27,22831.0
2016-10-28 10:30:00,105.34,105.85,105.15,105.69,44973.0,105.34,105.85,105.15,105.69,44973.0
2016-10-28 11:00:00,105.65,106.21,105.63,105.86,12633.0,105.65,106.21,105.63,105.86,12633.0
2016-10-28 11:30:00,105.84,106.09,105.67,105.81,19018.0,105.84,106.09,105.67,105.81,19018.0
2016-10-28 12:00:00,105.86,106.22,105.77,106.0,23481.0,105.86,106.22,105.77,106.0,23481.0
2016-10-28 12:30:00,106.0,106.13,105.97,106.02,19059.0,106.0,106.13,105.97,106.02,19059.0
2016-10-28 13:00:00,106.04,106.06,105.41,105.52,13564.0,106.04,106.06,105.41,105.52,13564.0
2016-10-28 13:30:00,105.51,105.52,105.11,105.38,13804.0,105.51,105.52,105.11,105.38,13804.0
2016-10-28 14:00:00,105.36,105.55,105.28,105.35,13602.0,105.36,105.55,105.28,105.35,13602.0
2016-10-28 14:30:00,105.31,105.45,105.16,105.44,15690.0,105.31,105.45,105.16,105.44,15690.0
2016-10-28 15:00:00,105.48,105.56,105.16,105.5,18781.0,105.48,105.56,105.16,105.5,18781.0
2016-10-28 15:30:00,105.49,105.49,104.93,105.03,105301.0,105.49,105.49,104.93,105.03,105301.0
2016-10-31 09:30:00,104.9,105.3,103.76,105.2,76477.0,104.9,105.3,103.76,105.2,76477.0
2016-10-31 10:00:00,105.26,106.89,105.24,106.76,68260.0,105.26,106.89,105.24,106.76,68260.0
2016-10-31 10:30:00,106.77,107.05,106.66,106.7,56273.0,106.77,107.05,106.66,106.7,56273.0
2016-10-31 11:00:00,106.69,107.21,106.58,107.11,37574.0,106.69,107.21,106.58,107.11,37574.0
2016-10-31 11:30:00,107.06,107.19,106.0,106.0,33245.0,107.06,107.19,106.0,106.0,33245.0
2016-10-31 12:00:00,106.0,106.53,105.98,106.36,18984.0,106.0,106.53,105.98,106.36,18984.0
2016-10-31 12:30:00,106.33,106.5,106.15,106.5,20700.0,106.33,106.5,106.15,106.5,20700.0
2016-10-31 13:00:00,106.54,106.54,106.29,106.42,15240.0,106.54,106.54,106.29,106.42,15240.0
2016-10-31 13:30:00,106.38,106.47,106.23,106.29,14454.0,106.38,106.47,106.23,106.29,14454.0
2016-10-31 14:00:00,106.27,106.55,106.14,106.54,21430.0,106.27,106.55,106.14,106.54,21430.0
2016-10-31 14:30:00,106.45,106.69,106.4,106.47,31805.0,106.45,106.69,106.4,106.47,31805.0
2016-10-31 15:00:00,106.47,107.15,106.45,107.03,56804.0,106.47,107.15,106.45,107.03,56804.0
2016-10-31 15:30:00,107.06,107.65,106.99,107.14,125194.0,107.06,107.65,106.99,107.14,125194.0
2016-11-01 09:30:00,110.05,110.45,104.81,105.54,213296.0,110.05,110.45,104.81,105.54,213296.0
2016-11-01 10:00:00,105.54,106.63,104.03,104.23,84442.0,105.54,106.63,104.03,104.23,84442.0
2016-11-01 10:30:00,104.28,104.62,102.5,103.72,130735.0,104.28,104.62,102.5,103.72,130735.0
2016-11-01 11:00:00,103.74,104.0,103.11,103.16,65601.0,103.74,104.0,103.11,103.16,65601.0
2016-11-01 11:30:00,103.13,103.9,102.45,103.58,48649.0,103.13,103.9,102.45,103.58,48649.0
2016-11-01 12:00:00,103.63,104.48,103.59,104.16,60520.0,103.63,104.48,103.59,104.16,60520.0
2016-11-01 12:30:00,104.07,104.55,104.07,104.23,53708.0,104.07,104.55,104.07,104.23,53708.0
2016-11-01 13:00:00,104.12,104.25,103.42,103.79,23011.0,104.12,104.25,103.42,103.79,23011.0
2016-11-01 13:30:00,103.79,103.86,103.33,103.37,19844.0,103.79,103.86,103.33,103.37,19844.0
2016-11-01 14:00:00,103.37,103.73,102.86,103.19,71575.0,103.37,103.73,102.86,103.19,71575.0
2016-11-01 14:30:00,103.21,103.61,103.01,103.53,38543.0,103.21,103.61,103.01,103.53,38543.0
2016-11-01 15:00:00,103.58,103.97,103.47,103.96,32257.0,103.58,103.97,103.47,103.96,32257.0
2016-11-01 15:30:00,103.97,104.36,103.91,103.97,84603.0,103.97,104.36,103.91,103.97,84603.0
2016-11-02 09:30:00,103.71,104.86,103.25,104.58,44065.0,103.71,104.86,103.25,104.58,44065.0
2016-11-02 10:00:00,104.56,104.8,104.4,104.8,30950.0,104.56,104.8,104.4,104.8,30950.0
2016-11-02 10:30:00,104.7,105.16,104.61,105.11,49732.0,104.7,105.16,104.61,105.11,49732.0
2016-11-02 11:00:00,105.14,105.51,105.03,105.34,29063.0,105.14,105.51,105.03,105.34,29063.0
2016-11-02 11:30:00,105.37,105.51,105.13,105.29,19484.0,105.37,105.51,105.13,105.29,19484.0
2016-11-02 12:00:00,105.29,105.31,104.68,104.88,24854.0,105.29,105.31,104.68,104.88,24854.0
2016-11-02 12:30:00,104.87,104.89,104.77,104.86,17846.0,104.87,104.89,104.77,104.86,17846.0
2016-11-02 13:00:00,104.88,105.3,104.71,105.28,51438.0,104.88,105.3,104.71,105.28,51438.0
2016-11-02 13:30:00,105.28,105.67,105.21,105.42,36756.0,105.28,105.67,105.21,105.42,36756.0
2016-11-02 14:00:00,105.45,105.67,105.28,105.42,43681.0,105.45,105.67,105.28,105.42,43681.0
2016-11-02 14:30:00,105.44,105.89,105.36,105.76,42870.0,105.44,105.89,105.36,105.76,42870.0
2016-11-02 15:00:00,105.75,105.76,105.5,105.69,57586.0,105.75,105.76,105.5,105.69,57586.0
2016-11-02 15:30:00,105.7,105.89,105.3,105.46,143120.0,105.7,105.89,105.3,105.46,143120.0
2016-11-03 09:30:00,105.4,106.14,105.4,106.11,28950.0,105.4,106.14,105.4,106.11,28950.0
2016-11-03 10:00:00,106.07,106.44,105.96,105.97,48396.0,106.07,106.44,105.96,105.97,48396.0
2016-11-03 10:30:00,105.97,105.97,105.43,105.51,18717.0,105.97,105.97,105.43,105.51,18717.0
2016-11-03 11:00:00,105.49,106.1,105.43,106.02,16386.0,105.49,106.1,105.43,106.02,16386.0
2016-11-03 11:30:00,106.02,106.17,106.01,106.03,20377.0,106.02,106.17,106.01,106.03,20377.0
2016-11-03 12:00:00,105.98,106.16,105.64,105.64,34401.0,105.98,106.16,105.64,105.64,34401.0
2016-11-03 12:30:00,105.66,105.68,105.31,105.31,31585.0,105.66,105.68,105.31,105.31,31585.0
2016-11-03 13:00:00,105.31,105.61,105.1,105.43,58748.0,105.31,105.61,105.1,105.43,58748.0
2016-11-03 13:30:00,105.44,105.52,105.33,105.48,25850.0,105.44,105.52,105.33,105.48,25850.0
2016-11-03 14:00:00,105.48,105.7,105.48,105.55,14207.0,105.48,105.7,105.48,105.55,14207.0
2016-11-03 14:30:00,105.59,105.65,105.39,105.55,19092.0,105.59,105.65,105.39,105.55,19092.0
2016-11-03 15:00:00,105.55,105.58,105.4,105.41,24988.0,105.55,105.58,105.4,105.41,24988.0
2016-11-03 15:30:00,105.41,105.41,104.93,105.05,58798.0,105.41,105.41,104.93,105.05,58798.0
2016-11-04 09:30:00,105.49,106.58,105.49,106.32,31019.0,105.49,106.58,105.49,106.32,31019.0
2016-11-04 10:00:00,106.35,106.77,106.28,106.52,22212.0,106.35,106.77,106.28,106.52,22212.0
2016-11-04 10:30:00,106.56,106.7,106.16,106.55,35816.0,106.56,106.7,106.16,106.55,35816.0
2016-11-04 11:00:00,106.61,107.39,106.59,107.37,44674.0,106.61,107.39,106.59,107.37,44674.0
2016-11-04 11:30:00,107.35,107.45,107.16,107.45,24930.0,107.35,107.45,107.16,107.45,24930.0
2016-11-04 12:00:00,107.45,107.55,107.43,107.51,30900.0,107.45,107.55,107.43,107.51,30900.0
2016-11-04 12:30:00,107.52,107.56,107.4,107.54,13180.0,107.52,107.56,107.4,107.54,13180.0
2016-11-04 13:00:00,107.54,107.61,107.5,107.57,24351.0,107.54,107.61,107.5,107.57,24351.0
2016-11-04 13:30:00,107.6,107.65,107.3,107.34,16800.0,107.6,107.65,107.3,107.34,16800.0
2016-11-04 14:00:00,107.37,107.38,107.0,107.01,20024.0,107.37,107.38,107.0,107.01,20024.0
2016-11-04 14:30:00,107.07,107.09,106.83,106.85,24312.0,107.07,107.09,106.83,106.85,24312.0
2016-11-04 15:00:00,106.88,106.9,106.4,106.51,36940.0,106.88,106.9,106.4,106.51,36940.0
2016-11-04 15:30:00,106.53,106.55,106.18,106.22,62073.0,106.53,106.55,106.18,106.22,62073.0
2016-11-07 09:30:00,107.9,109.36,107.56,109.28,40189.0,107.9,109.36,107.56,109.28,40189.0
2016-11-07 10:00:00,109.36,109.66,109.2,109.25,32404.0,109.36,109.66,109.2,109.25,32404.0
2016-11-07 10:30:00,109.25,109.27,108.8,108.94,43688.0,109.25,109.27,108.8,108.94,43688.0
2016-11-07 11:00:00,108.95,109.28,108.79,109.01,31871.0,108.95,109.28,108.79,109.01,31871.0
2016-11-07 11:30:00,109.04,109.18,108.85,108.85,28881.0,109.04,109.18,108.85,108.85,28881.0
2016-11-07 12:00:00,108.88,109.03,108.81,109.0,29213.0,108.88,109.03,108.81,109.0,29213.0
2016-11-07 12:30:00,109.03,109.05,108.49,108.6,19417.0,109.03,109.05,108.49,108.6,19417.0
2016-11-07 13:00:00,108.65,108.74,108.44,108.74,15401.0,108.65,108.74,108.44,108.74,15401.0
2016-11-07 13:30:00,108.69,108.72,108.49,108.49,9957.0,108.69,108.72,108.49,108.49,9957.0
2016-11-07 14:00:00,108.44,108.57,108.34,108.4,18312.0,108.44,108.57,108.34,108.4,18312.0
2016-11-07 14:30:00,108.42,108.52,108.39,108.43,16625.0,108.42,108.52,108.39,108.43,16625.0
2016-11-07 15:00:00,108.44,108.59,108.39,108.47,23436.0,108.44,108.59,108.39,108.47,23436.0
2016-11-07 15:30:00,108.46,108.62,108.21,108.53,53347.0,108.46,108.62,108.21,108.53,53347.0
2016-11-08 09:30:00,108.31,109.0,107.97,108.27,16839.0,108.31,109.0,107.97,108.27,16839.0
2016-11-08 10:00:00,108.42,109.44,108.42,109.43,13207.0,108.42,109.44,108.42,109.43,13207.0
2016-11-08 10:30:00,109.42,109.42,109.1,109.3,20375.0,109.42,109.42,109.1,109.3,20375.0
2016-11-08 11:00:00,109.34,110.1,109.31,109.9,19903.0,109.34,110.1,109.31,109.9,19903.0
2016-11-08 11:30:00,109.95,110.29,109.93,110.28,9800.0,109.95,110.29,109.93,110.28,9800.0
2016-11-08 12:00:00,110.27,110.75,110.16,110.68,13960.0,110.27,110.75,110.16,110.68,13960.0
2016-11-08 12:30:00,110.7,110.97,110.62,110.74,15005.0,110.7,110.97,110.62,110.74,15005.0
2016-11-08 13:00:00,110.74,110.74,110.01,110.01,10497.0,110.74,110.74,110.01,110.01,10497.0
2016-11-08 13:30:00,110.01,110.55,110.01,110.23,8974.0,110.01,110.55,110.01,110.23,8974.0
2016-11-08 14:00:00,110.35,110.4,109.67,109.67,20323.0,110.35,110.4,109.67,109.67,20323.0
2016-11-08 14:30:00,109.7,109.75,109.41,109.65,28298.0,109.7,109.75,109.41,109.65,28298.0
2016-11-08 15:00:00,109.76,109.84,109.59,109.74,25260.0,109.76,109.84,109.59,109.74,25260.0
2016-11-08 15:30:00,109.75,109.77,109.3,109.4,59004.0,109.75,109.77,109.3,109.4,59004.0
2016-11-09 09:30:00,107.35,108.66,104.21,107.48,33446.0,107.35,108.66,104.21,107.48,33446.0
2016-11-09 10:00:00,107.16,107.16,105.61,106.43,31013.0,107.16,107.16,105.61,106.43,31013.0
2016-11-09 10:30:00,106.42,107.44,106.05,107.41,25784.0,106.42,107.44,106.05,107.41,25784.0
2016-11-09 11:00:00,107.51,108.51,107.51,108.5,26561.0,107.51,108.51,107.51,108.5,26561.0
2016-11-09 11:30:00,108.5,108.83,108.27,108.56,23964.0,108.5,108.83,108.27,108.56,23964.0
2016-11-09 12:00:00,108.76,108.85,107.99,108.24,17747.0,108.76,108.85,107.99,108.24,17747.0
2016-11-09 12:30:00,108.35,108.48,108.18,108.26,17803.0,108.35,108.48,108.18,108.26,17803.0
2016-11-09 13:00:00,108.23,108.4,107.53,107.64,17020.0,108.23,108.4,107.53,107.64,17020.0
2016-11-09 13:30:00,107.7,108.29,107.65,108.15,25839.0,107.7,108.29,107.65,108.15,25839.0
2016-11-09 14:00:00,108.12,108.77,108.09,108.61,29699.0,108.12,108.77,108.09,108.61,29699.0
2016-11-09 14:30:00,108.73,109.09,108.69,108.73,28462.0,108.73,109.09,108.69,108.73,28462.0
2016-11-09 15:00:00,108.79,109.24,108.77,109.15,28789.0,108.79,109.24,108.77,109.15,28789.0
2016-11-09 15:30:00,109.16,109.27,108.84,109.15,79418.0,109.16,109.27,108.84,109.15,79418.0
2016-11-10 09:30:00,110.13,111.03,109.48,109.48,29208.0,110.13,111.03,109.48,109.48,29208.0
2016-11-10 10:00:00,109.49,109.6,108.17,108.38,22803.0,109.49,109.6,108.17,108.38,22803.0
2016-11-10 10:30:00,108.37,108.44,106.55,106.68,60218.0,108.37,108.44,106.55,106.68,60218.0
2016-11-10 11:00:00,106.66,108.19,106.66,108.08,62160.0,106.66,108.19,106.66,108.08,62160.0
2016-11-10 11:30:00,108.11,108.68,107.9,108.16,52606.0,108.11,108.68,107.9,108.16,52606.0
2016-11-10 12:00:00,108.27,108.38,107.66,107.92,19907.0,108.27,108.38,107.66,107.92,19907.0
2016-11-10 12:30:00,107.88,108.17,107.37,108.12,20192.0,107.88,108.17,107.37,108.12,20192.0
2016-11-10 13:00:00,108.17,108.48,108.08,108.29,19326.0,108.17,108.48,108.08,108.29,19326.0
2016-11-10 13:30:00,108.31,108.91,108.31,108.84,16527.0,108.31,108.91,108.31,108.84,16527.0
2016-11-10 14:00:00,108.77,108.93,108.54,108.76,20432.0,108.77,108.93,108.54,108.76,20432.0
2016-11-10 14:30:00,108.82,109.08,108.59,108.92,24136.0,108.82,109.08,108.59,108.92,24136.0
2016-11-10 15:00:00,108.89,109.23,108.85,109.12,28288.0,108.89,109.23,108.85,109.12,28288.0
2016-11-10 15:30:00,109.08,109.08,108.72,108.73,45021.0,109.08,109.08,108.72,108.73,45021.0
2016-11-11 09:30:00,108.46,109.0,107.78,107.99,29481.0,108.46,109.0,107.78,107.99,29481.0
2016-11-11 10:00:00,107.97,108.89,107.97,108.53,24509.0,107.97,108.89,107.97,108.53,24509.0
2016-11-11 10:30:00,108.53,108.89,108.45,108.8,15684.0,108.53,108.89,108.45,108.8,15684.0
2016-11-11 11:00:00,108.76,108.77,107.59,108.46,31289.0,108.76,108.77,107.59,108.46,31289.0
2016-11-11 11:30:00,108.46,109.24,108.46,108.8,16527.0,108.46,109.24,108.46,108.8,16527.0
2016-11-11 12:00:00,108.7,109.42,108.69,109.27,16159.0,108.7,109.42,108.69,109.27,16159.0
2016-11-11 12:30:00,109.22,109.26,108.94,108.96,17142.0,109.22,109.26,108.94,108.96,17142.0
2016-11-11 13:00:00,108.98,109.2,108.87,109.1,23325.0,108.98,109.2,108.87,109.1,23325.0
2016-11-11 13:30:00,109.19,109.28,109.1,109.19,20251.0,109.19,109.28,109.1,109.19,20251.0
2016-11-11 14:00:00,109.19,109.23,109.04,109.13,30910.0,109.19,109.23,109.04,109.13,30910.0
2016-11-11 14:30:00,109.13,109.32,109.07,109.08,20218.0,109.13,109.32,109.07,109.08,20218.0
2016-11-11 15:00:00,109.1,109.64,109.1,109.53,28452.0,109.1,109.64,109.1,109.53,28452.0
2016-11-11 15:30:00,109.54,109.54,109.0,109.18,69008.0,109.54,109.54,109.0,109.18,69008.0
2016-11-14 09:30:00,109.91,110.22,109.0,109.0,16750.0,109.91,110.22,109.0,109.0,16750.0
2016-11-14 10:00:00,108.99,109.5,108.99,109.24,26476.0,108.99,109.5,108.99,109.24,26476.0
2016-11-14 10:30:00,109.23,109.49,109.1,109.45,31627.0,109.23,109.49,109.1,109.45,31627.0
2016-11-14 11:00:00,109.4,110.27,109.27,110.19,24324.0,109.4,110.27,109.27,110.19,24324.0
2016-11-14 11:30:00,110.25,110.35,109.54,109.86,22800.0,110.25,110.35,109.54,109.86,22800.0
2016-11-14 12:00:00,109.85,109.85,109.25,109.33,21828.0,109.85,109.85,109.25,109.33,21828.0
2016-11-14 12:30:00,109.33,110.1,109.33,110.09,21888.0,109.33,110.1,109.33,110.09,21888.0
2016-11-14 13:00:00,110.12,110.23,109.88,109.91,10687.0,110.12,110.23,109.88,109.91,10687.0
2016-11-14 13:30:00,109.94,110.04,109.51,109.55,18513.0,109.94,110.04,109.51,109.55,18513.0
2016-11-14 14:00:00,109.6,109.65,109.36,109.53,20373.0,109.6,109.65,109.36,109.53,20373.0
2016-11-14 14:30:00,109.61,109.85,109.34,109.78,21330.0,109.61,109.85,109.34,109.78,21330.0
2016-11-14 15:00:00,109.77,109.77,109.52,109.61,34759.0,109.77,109.77,109.52,109.61,34759.0
2016-11-14 15:30:00,109.61,109.61,109.06,109.35,78086.0,109.61,109.61,109.06,109.35,78086.0
2016-11-15 09:30:00,109.35,111.25,109.35,110.42,38906.0,109.35,111.25,109.35,110.42,38906.0
2016-11-15 10:00:00,110.34,112.31,110.34,112.3,32652.0,110.34,112.31,110.34,112.3,32652.0
2016-11-15 10:30:00,112.32,112.88,112.02,112.78,50792.0,112.32,112.88,112.02,112.78,50792.0
2016-11-15 11:00:00,112.76,113.14,112.67,112.91,38082.0,112.76,113.14,112.67,112.91,38082.0
2016-11-15 11:30:00,112.82,113.38,112.82,113.11,27884.0,112.82,113.38,112.82,113.11,27884.0
2016-11-15 12:00:00,113.11,113.11,112.66,112.7,28875.0,113.11,113.11,112.66,112.7,28875.0
2016-11-15 12:30:00,112.69,112.75,112.55,112.55,19219.0,112.69,112.75,112.55,112.55,19219.0
2016-11-15 13:00:00,112.55,112.62,112.5,112.54,35391.0,112.55,112.62,112.5,112.54,35391.0
2016-11-15 13:30:00,112.57,112.77,112.5,112.63,27541.0,112.57,112.77,112.5,112.63,27541.0
2016-11-15 14:00:00,112.65,113.13,112.59,112.96,52690.0,112.65,113.13,112.59,112.96,52690.0
2016-11-15 14:30:00,112.94,113.29,112.91,113.17,40824.0,112.94,113.29,112.91,113.17,40824.0
2016-11-15 15:00:00,113.17,113.3,113.03,113.2,45988.0,113.17,113.3,113.03,113.2,45988.0
2016-11-15 15:30:00,113.18,113.43,113.02,113.06,65795.0,113.18,113.43,113.02,113.06,65795.0
2016-11-16 09:30:00,112.41,113.44,112.41,112.74,23487.0,112.41,113.44,112.41,112.74,23487.0
2016-11-16 10:00:00,112.69,113.34,112.67,113.04,22154.0,112.69,113.34,112.67,113.04,22154.0
2016-11-16 10:30:00,113.14,114.17,113.06,113.55,22195.0,113.14,114.17,113.06,113.55,22195.0
2016-11-16 11:00:00,113.61,113.71,113.14,113.35,19386.0,113.61,113.71,113.14,113.35,19386.0
2016-11-16 11:30:00,113.37,113.71,113.35,113.57,15666.0,113.37,113.71,113.35,113.57,15666.0
2016-11-16 12:00:00,113.52,113.72,113.43,113.59,29933.0,113.52,113.72,113.43,113.59,29933.0
2016-11-16 12:30:00,113.58,113.65,113.03,113.03,23589.0,113.58,113.65,113.03,113.03,23589.0
2016-11-16 13:00:00,113.04,113.07,112.8,112.87,17089.0,113.04,113.07,112.8,112.87,17089.0
2016-11-16 13:30:00,112.89,113.09,112.83,112.85,17201.0,112.89,113.09,112.83,112.85,17201.0
2016-11-16 14:00:00,112.84,112.96,112.78,112.86,34891.0,112.84,112.96,112.78,112.86,34891.0
2016-11-16 14:30:00,112.83,113.01,112.8,112.83,24491.0,112.83,113.01,112.8,112.83,24491.0
2016-11-16 15:00:00,112.83,112.95,112.81,112.85,28135.0,112.83,112.95,112.81,112.85,28135.0
2016-11-16 15:30:00,112.85,112.88,112.7,112.73,89582.0,112.85,112.88,112.7,112.73,89582.0
2016-11-17 09:30:00,112.76,114.09,112.67,113.71,34612.0,112.76,114.09,112.67,113.71,34612.0
2016-11-17 10:00:00,113.8,114.11,113.69,114.07,39767.0,113.8,114.11,113.69,114.07,39767.0
2016-11-17 10:30:00,114.0,114.58,113.58,114.46,38462.0,114.0,114.58,113.58,114.46,38462.0
2016-11-17 11:00:00,114.39,114.69,114.39,114.67,24221.0,114.39,114.69,114.39,114.67,24221.0
2016-11-17 11:30:00,114.62,114.85,114.4,114.82,18600.0,114.62,114.85,114.4,114.82,18600.0
2016-11-17 12:00:00,114.74,115.35,114.74,115.11,9690.0,114.74,115.35,114.74,115.11,9690.0
2016-11-17 12:30:00,115.1,115.2,114.86,114.87,27256.0,115.1,115.2,114.86,114.87,27256.0
2016-11-17 13:00:00,114.93,114.94,114.59,114.7,20327.0,114.93,114.94,114.59,114.7,20327.0
2016-11-17 13:30:00,114.7,114.94,114.61,114.92,48255.0,114.7,114.94,114.61,114.92,48255.0
2016-11-17 14:00:00,114.93,114.95,114.68,114.85,31056.0,114.93,114.95,114.68,114.85,31056.0
2016-11-17 14:30:00,114.85,115.04,114.73,115.03,55641.0,114.85,115.04,114.73,115.03,55641.0
2016-11-17 15:00:00,115.03,115.41,115.01,115.25,43014.0,115.03,115.41,115.01,115.25,43014.0
2016-11-17 15:30:00,115.18,115.25,114.99,115.22,58330.0,115.18,115.25,114.99,115.22,58330.0
2016-11-18 09:30:00,115.53,116.3,115.08,115.8,45197.0,115.53,116.3,115.08,115.8,45197.0
2016-11-18 10:00:00,115.87,116.33,115.81,116.26,35803.0,115.87,116.33,115.81,116.26,35803.0
2016-11-18 10:30:00,116.3,116.5,115.45,115.65,31749.0,116.3,116.5,115.45,115.65,31749.0
2016-11-18 11:00:00,115.71,115.74,114.93,115.01,37554.0,115.71,115.74,114.93,115.01,37554.0
2016-11-18 11:30:00,115.03,115.09,114.72,114.87,21386.0,115.03,115.09,114.72,114.87,21386.0
2016-11-18 12:00:00,114.94,115.41,114.9,115.41,16635.0,114.94,115.41,114.9,115.41,16635.0
2016-11-18 12:30:00,115.29,115.89,115.29,115.78,21788.0,115.29,115.89,115.29,115.78,21788.0
2016-11-18 13:00:00,115.81,115.95,115.69,115.85,16508.0,115.81,115.95,115.69,115.85,16508.0
2016-11-18 13:30:00,115.84,115.98,115.75,115.9,22915.0,115.84,115.98,115.75,115.9,22915.0
2016-11-18 14:00:00,115.85,115.9,115.61,115.88,21212.0,115.85,115.9,115.61,115.88,21212.0
2016-11-18 14:30:00,115.83,116.07,115.74,116.07,22568.0,115.83,116.07,115.74,116.07,22568.0
2016-11-18 15:00:00,116.02,116.32,115.92,116.32,25671.0,116.02,116.32,115.92,116.32,25671.0
2016-11-18 15:30:00,116.35,116.47,115.94,116.14,52222.0,116.35,116.47,115.94,116.14,52222.0
2016-11-21 09:30:00,119.64,119.86,118.14,118.64,118691.0,119.64,119.86,118.14,118.64,118691.0
2016-11-21 10:00:00,118.62,118.92,118.15,118.47,53109.0,118.62,118.92,118.15,118.47,53109.0
2016-11-21 10:30:00,118.45,118.59,118.12,118.44,36575.0,118.45,118.59,118.12,118.44,36575.0
2016-11-21 11:00:00,118.56,118.98,118.4,118.69,54793.0,118.56,118.98,118.4,118.69,54793.0
2016-11-21 11:30:00,118.7,119.18,118.62,118.69,41956.0,118.7,119.18,118.62,118.69,41956.0
2016-11-21 12:00:00,118.69,118.83,118.3,118.32,32625.0,118.69,118.83,118.3,118.32,32625.0
2016-11-21 12:30:00,118.41,118.5,118.16,118.33,43464.0,118.41,118.5,118.16,118.33,43464.0
2016-11-21 13:00:00,118.44,118.65,118.25,118.64,30053.0,118.44,118.65,118.25,118.64,30053.0
2016-11-21 13:30:00,118.65,118.72,118.33,118.48,20373.0,118.65,118.72,118.33,118.48,20373.0
2016-11-21 14:00:00,118.48,118.53,118.3,118.39,26306.0,118.48,118.53,118.3,118.39,26306.0
2016-11-21 14:30:00,118.46,118.54,118.32,118.38,24533.0,118.46,118.54,118.32,118.38,24533.0
2016-11-21 15:00:00,118.4,118.51,118.35,118.41,43236.0,118.4,118.51,118.35,118.41,43236.0
2016-11-21 15:30:00,118.4,118.65,118.34,118.51,98993.0,118.4,118.65,118.34,118.51,98993.0
2016-11-22 09:30:00,118.74,119.89,118.0,118.68,62865.0,118.74,119.89,118.0,118.68,62865.0
2016-11-22 10:00:00,118.66,119.72,118.65,119.26,52211.0,118.66,119.72,118.65,119.26,52211.0
2016-11-22 10:30:00,119.24,119.33,118.53,118.59,42049.0,119.24,119.33,118.53,118.59,42049.0
2016-11-22 11:00:00,118.56,118.84,118.01,118.03,49311.0,118.56,118.84,118.01,118.03,49311.0
2016-11-22 11:30:00,118.02,118.17,117.78,118.05,36722.0,118.02,118.17,117.78,118.05,36722.0
2016-11-22 12:00:00,118.04,118.59,117.95,118.43,49833.0,118.04,118.59,117.95,118.43,49833.0
2016-11-22 12:30:00,118.38,118.99,118.38,118.75,49529.0,118.38,118.99,118.38,118.75,49529.0
2016-11-22 13:00:00,118.7,118.94,118.7,118.87,24160.0,118.7,118.94,118.7,118.87,24160.0
2016-11-22 13:30:00,118.87,119.37,118.84,119.24,47054.0,118.87,119.37,118.84,119.24,47054.0
2016-11-22 14:00:00,119.26,119.85,119.12,119.68,46987.0,119.26,119.85,119.12,119.68,46987.0
2016-11-22 14:30:00,119.65,119.91,119.31,119.72,56263.0,119.65,119.91,119.31,119.72,56263.0
2016-11-22 15:00:00,119.72,119.94,119.6,119.81,45851.0,119.72,119.94,119.6,119.81,45851.0
2016-11-22 15:30:00,119.82,120.08,119.76,119.88,107159.0,119.82,120.08,119.76,119.88,107159.0
2016-11-23 09:30:00,119.9,120.78,119.11,119.18,24229.0,119.9,120.78,119.11,119.18,24229.0
2016-11-23 10:00:00,119.16,120.12,119.09,119.94,25093.0,119.16,120.12,119.09,119.94,25093.0
2016-11-23 10:30:00,119.94,120.65,119.91,120.03,33520.0,119.94,120.65,119.91,120.03,33520.0
2016-11-23 11:00:00,120.06,120.12,119.33,119.39,45094.0,120.06,120.12,119.33,119.39,45094.0
2016-11-23 11:30:00,119.41,119.68,119.33,119.48,23832.0,119.41,119.68,119.33,119.48,23832.0
2016-11-23 12:00:00,119.49,119.61,119.29,119.36,17936.0,119.49,119.61,119.29,119.36,17936.0
2016-11-23 12:30:00,119.36,119.63,119.35,119.56,17849.0,119.36,119.63,119.35,119.56,17849.0
2016-11-23 13:00:00,119.62,120.0,119.58,119.87,15572.0,119.62,120.0,119.58,119.87,15572.0
2016-11-23 13:30:00,119.92,119.96,119.22,119.29,30198.0,119.92,119.96,119.22,119.29,30198.0
2016-11-23 14:00:00,119.32,120.05,119.32,120.0,39537.0,119.32,120.05,119.32,120.0,39537.0
2016-11-23 14:30:00,120.01,120.03,119.69,119.78,17647.0,120.01,120.03,119.69,119.78,17647.0
2016-11-23 15:00:00,119.76,120.04,119.76,120.02,22657.0,119.76,120.04,119.76,120.02,22657.0
2016-11-23 15:30:00,120.02,120.23,119.98,120.19,61086.0,120.02,120.23,119.98,120.19,61086.0
2016-11-25 09:30:00,120.16,120.77,120.01,120.51,17777.0,120.16,120.77,120.01,120.51,17777.0
2016-11-25 10:00:00,120.56,120.57,120.0,120.0,18487.0,120.56,120.57,120.0,120.0,18487.0
2016-11-25 10:30:00,120.07,120.4,120.02,120.23,15963.0,120.07,120.4,120.02,120.23,15963.0
2016-11-25 11:00:00,120.21,120.33,119.78,120.33,37967.0,120.21,120.33,119.78,120.33,37967.0
2016-11-25 11:30:00,120.33,120.8,120.3,120.42,15310.0,120.33,120.8,120.3,120.42,15310.0
2016-11-25 12:00:00,120.47,120.53,120.12,120.23,22112.0,120.47,120.53,120.12,120.23,22112.0
2016-11-25 12:30:00,120.28,120.41,120.14,120.31,23883.0,120.28,120.41,120.14,120.31,23883.0
2016-11-28 09:30:00,120.15,120.8,120.11,120.26,22470.0,120.15,120.8,120.11,120.26,22470.0
2016-11-28 10:00:00,120.27,120.27,119.79,119.95,14334.0,120.27,120.27,119.79,119.95,14334.0
2016-11-28 10:30:00,119.89,120.13,119.36,119.47,22350.0,119.89,120.13,119.36,119.47,22350.0
2016-11-28 11:00:00,119.47,119.53,118.82,119.42,33473.0,119.47,119.53,118.82,119.42,33473.0
2016-11-28 11:30:00,119.32,119.8,119.31,119.63,17539.0,119.32,119.8,119.31,119.63,17539.0
2016-11-28 12:00:00,119.65,119.89,119.51,119.89,11871.0,119.65,119.89,119.51,119.89,11871.0
2016-11-28 12:30:00,119.85,119.91,119.6,119.82,12536.0,119.85,119.91,119.6,119.82,12536.0
2016-11-28 13:00:00,119.82,119.89,119.58,119.73,11878.0,119.82,119.89,119.58,119.73,11878.0
2016-11-28 13:30:00,119.74,119.74,119.53,119.57,13027.0,119.74,119.74,119.53,119.57,13027.0
2016-11-28 14:00:00,119.56,119.68,119.49,119.51,15344.0,119.56,119.68,119.49,119.51,15344.0
2016-11-28 14:30:00,119.43,119.53,119.31,119.31,15050.0,119.43,119.53,119.31,119.31,15050.0
2016-11-28 15:00:00,119.33,119.49,119.33,119.34,21523.0,119.33,119.49,119.33,119.34,21523.0
2016-11-28 15:30:00,119.32,119.52,119.29,119.39,31292.0,119.32,119.52,119.29,119.39,31292.0
2016-11-29 09:30:00,119.75,121.06,119.43,120.15,63840.0,119.75,121.06,119.43,120.15,63840.0
2016-11-29 10:00:00,120.16,120.4,119.72,119.89,17098.0,120.16,120.4,119.72,119.89,17098.0
2016-11-29 10:30:00,120.0,120.2,119.66,119.86,16883.0,120.0,120.2,119.66,119.86,16883.0
2016-11-29 11:00:00,119.9,120.02,119.65,119.86,25514.0,119.9,120.02,119.65,119.86,25514.0
2016-11-29 11:30:00,119.97,120.27,119.7,120.14,20895.0,119.97,120.27,119.7,120.14,20895.0
2016-11-29 12:00:00,120.14,120.26,119.89,120.21,20332.0,120.14,120.26,119.89,120.21,20332.0
2016-11-29 12:30:00,120.21,120.43,120.11,120.43,16711.0,120.21,120.43,120.11,120.43,16711.0
2016-11-29 13:00:00,120.47,120.5,120.25,120.45,19629.0,120.47,120.5,120.25,120.45,19629.0
2016-11-29 13:30:00,120.5,120.55,120.34,120.46,15758.0,120.5,120.55,120.34,120.46,15758.0
2016-11-29 14:00:00,120.45,120.74,120.38,120.51,25765.0,120.45,120.74,120.38,120.51,25765.0
2016-11-29 14:30:00,120.5,120.6,120.31,120.34,15370.0,120.5,120.6,120.31,120.34,15370.0
2016-11-29 15:00:00,120.31,120.53,120.22,120.46,25108.0,120.31,120.53,120.22,120.46,25108.0
2016-11-29 15:30:00,120.45,120.45,120.21,120.34,42003.0,120.45,120.45,120.21,120.34,42003.0
2016-11-30 09:30:00,120.53,120.81,119.13,119.48,14432.0,120.53,120.81,119.13,119.48,14432.0
2016-11-30 10:00:00,119.56,119.59,118.76,118.83,16799.0,119.56,119.59,118.76,118.83,16799.0
2016-11-30 10:30:00,118.86,119.2,118.83,118.91,25057.0,118.86,119.2,118.83,118.91,25057.0
2016-11-30 11:00:00,118.93,119.16,118.59,118.64,41111.0,118.93,119.16,118.59,118.64,41111.0
2016-11-30 11:30:00,118.64,119.17,118.64,119.0,15514.0,118.64,119.17,118.64,119.0,15514.0
2016-11-30 12:00:00,119.02,119.02,118.71,118.81,10272.0,119.02,119.02,118.71,118.81,10272.0
2016-11-30 12:30:00,118.85,119.01,118.7,118.81,24377.0,118.85,119.01,118.7,118.81,24377.0
2016-11-30 13:00:00,118.72,118.79,118.44,118.61,74052.0,118.72,118.79,118.44,118.61,74052.0
2016-11-30 13:30:00,118.65,118.74,118.31,118.35,12874.0,118.65,118.74,118.31,118.35,12874.0
2016-11-30 14:00:00,118.35,118.4,117.9,118.0,13056.0,118.35,118.4,117.9,118.0,13056.0
2016-11-30 14:30:00,118.0,118.0,117.7,117.8,27378.0,118.0,118.0,117.7,117.8,27378.0
2016-11-30 15:00:00,117.9,118.15,117.83,118.09,36586.0,117.9,118.15,117.83,118.09,36586.0
2016-11-30 15:30:00,118.09,118.14,117.65,117.65,99152.0,118.09,118.14,117.65,117.65,99152.0
2016-12-01 09:30:00,118.19,120.94,117.72,117.91,39847.0,118.19,120.94,117.72,117.91,39847.0
2016-12-01 10:00:00,117.88,117.88,115.77,116.04,57960.0,117.88,117.88,115.77,116.04,57960.0
2016-12-01 10:30:00,116.1,116.15,114.83,115.01,39792.0,116.1,116.15,114.83,115.01,39792.0
2016-12-01 11:00:00,114.95,115.17,114.68,114.98,41038.0,114.95,115.17,114.68,114.98,41038.0
2016-12-01 11:30:00,114.96,115.24,114.94,115.11,25390.0,114.96,115.24,114.94,115.11,25390.0
2016-12-01 12:00:00,115.13,115.14,114.75,115.01,21543.0,115.13,115.14,114.75,115.01,21543.0
2016-12-01 12:30:00,115.01,115.45,114.99,115.15,29205.0,115.01,115.45,114.99,115.15,29205.0
2016-12-01 13:00:00,115.12,115.12,114.32,114.35,19431.0,115.12,115.12,114.32,114.35,19431.0
2016-12-01 13:30:00,114.35,114.58,114.0,114.0,41912.0,114.35,114.58,114.0,114.0,41912.0
2016-12-01 14:00:00,114.06,114.08,113.47,113.93,59299.0,114.06,114.08,113.47,113.93,59299.0
2016-12-01 14:30:00,113.92,114.09,113.75,113.8,59952.0,113.92,114.09,113.75,113.8,59952.0
2016-12-01 15:00:00,113.82,114.04,113.79,113.96,63249.0,113.82,114.04,113.79,113.96,63249.0
2016-12-01 15:30:00,113.94,114.34,113.82,114.18,142502.0,113.94,114.34,113.82,114.18,142502.0
2016-12-02 09:30:00,114.17,115.44,114.17,115.08,32957.0,114.17,115.44,114.17,115.08,32957.0
2016-12-02 10:00:00,115.18,115.18,114.8,114.93,29034.0,115.18,115.18,114.8,114.93,29034.0
2016-12-02 10:30:00,114.97,114.98,114.78,114.9,31058.0,114.97,114.98,114.78,114.9,31058.0
2016-12-02 11:00:00,114.87,115.23,114.78,115.21,33713.0,114.87,115.23,114.78,115.21,33713.0
2016-12-02 11:30:00,115.2,115.81,115.19,115.63,17576.0,115.2,115.81,115.19,115.63,17576.0
2016-12-02 12:00:00,115.62,115.76,115.42,115.43,10268.0,115.62,115.76,115.42,115.43,10268.0
2016-12-02 12:30:00,115.43,115.48,115.28,115.35,10692.0,115.43,115.48,115.28,115.35,10692.0
2016-12-02 13:00:00,115.3,115.3,114.71,114.73,17579.0,115.3,115.3,114.71,114.73,17579.0
2016-12-02 13:30:00,114.73,115.07,114.73,114.9,14105.0,114.73,115.07,114.73,114.9,14105.0
2016-12-02 14:00:00,114.9,114.98,114.35,114.38,34307.0,114.9,114.98,114.35,114.38,34307.0
2016-12-02 14:30:00,114.39,114.55,114.24,114.43,33818.0,114.39,114.55,114.24,114.43,33818.0
2016-12-02 15:00:00,114.43,114.83,114.34,114.47,48880.0,114.43,114.83,114.34,114.47,48880.0
2016-12-02 15:30:00,114.47,114.58,114.11,114.58,128589.0,114.47,114.58,114.11,114.58,128589.0
2016-12-05 09:30:00,114.8,115.45,114.74,115.4,62951.0,114.8,115.45,114.74,115.4,62951.0
2016-12-05 10:00:00,115.52,115.86,115.3,115.37,28731.0,115.52,115.86,115.3,115.37,28731.0
2016-12-05 10:30:00,115.28,115.87,115.12,115.21,32595.0,115.28,115.87,115.12,115.21,32595.0
2016-12-05 11:00:00,115.26,115.43,114.9,114.98,44887.0,115.26,115.43,114.9,114.98,44887.0
2016-12-05 11:30:00,115.02,115.13,114.41,114.72,63834.0,115.02,115.13,114.41,114.72,63834.0
2016-12-05 12:00:00,114.76,115.03,114.73,114.9,26456.0,114.76,115.03,114.73,114.9,26456.0
2016-12-05 12:30:00,114.92,114.95,114.55,114.79,23549.0,114.92,114.95,114.55,114.79,23549.0
2016-12-05 13:00:00,114.79,114.84,114.53,114.7,31713.0,114.79,114.84,114.53,114.7,31713.0
2016-12-05 13:30:00,114.7,114.75,114.17,114.3,38484.0,114.7,114.75,114.17,114.3,38484.0
2016-12-05 14:00:00,114.32,114.33,114.06,114.06,19243.0,114.32,114.33,114.06,114.06,19243.0
2016-12-05 14:30:00,114.05,114.21,113.73,113.89,36763.0,114.05,114.21,113.73,113.89,36763.0
2016-12-05 15:00:00,113.9,114.23,113.83,114.01,49936.0,113.9,114.23,113.83,114.01,49936.0
2016-12-05 15:30:00,114.03,114.23,113.97,114.1,92260.0,114.03,114.23,113.97,114.1,92260.0
2016-12-06 09:30:00,114.71,115.71,114.29,114.41,31458.0,114.71,115.71,114.29,114.41,31458.0
2016-12-06 10:00:00,114.42,115.03,114.19,114.36,20413.0,114.42,115.03,114.19,114.36,20413.0
2016-12-06 10:30:00,114.36,114.55,114.02,114.02,23523.0,114.36,114.55,114.02,114.02,23523.0
2016-12-06 11:00:00,114.05,114.33,113.71,113.8,29410.0,114.05,114.33,113.71,113.8,29410.0
2016-12-06 11:30:00,113.95,114.82,113.93,114.76,23860.0,113.95,114.82,113.93,114.76,23860.0
2016-12-06 12:00:00,114.75,114.86,114.42,114.61,24277.0,114.75,114.86,114.42,114.61,24277.0
2016-12-06 12:30:00,114.53,114.82,114.33,114.82,18747.0,114.53,114.82,114.33,114.82,18747.0
2016-12-06 13:00:00,114.78,115.2,114.77,115.15,20416.0,114.78,115.2,114.77,115.15,20416.0
2016-12-06 13:30:00,115.1,115.15,114.81,115.04,19321.0,115.1,115.15,114.81,115.04,19321.0
2016-12-06 14:00:00,115.03,115.38,115.03,115.25,23929.0,115.03,115.38,115.03,115.25,23929.0
2016-12-06 14:30:00,115.26,115.49,115.17,115.47,28485.0,115.26,115.49,115.17,115.47,28485.0
2016-12-06 15:00:00,115.51,115.55,115.17,115.23,34705.0,115.51,115.55,115.17,115.23,34705.0
2016-12-06 15:30:00,115.25,115.76,115.21,115.72,82357.0,115.25,115.76,115.21,115.72,82357.0
2016-12-07 09:30:00,115.73,116.35,115.04,115.61,33345.0,115.73,116.35,115.04,115.61,33345.0
2016-12-07 10:00:00,115.55,115.89,115.28,115.89,19119.0,115.55,115.89,115.28,115.89,19119.0
2016-12-07 10:30:00,115.9,116.16,115.73,115.93,16009.0,115.9,116.16,115.73,115.93,16009.0
2016-12-07 11:00:00,116.01,116.27,115.65,115.95,14812.0,116.01,116.27,115.65,115.95,14812.0
2016-12-07 11:30:00,115.99,117.18,115.88,117.16,16437.0,115.99,117.18,115.88,117.16,16437.0
2016-12-07 12:00:00,117.08,117.29,116.96,117.2,15660.0,117.08,117.29,116.96,117.2,15660.0
2016-12-07 12:30:00,117.11,117.76,117.11,117.65,28573.0,117.11,117.76,117.11,117.65,28573.0
2016-12-07 13:00:00,117.66,118.26,117.56,117.76,24983.0,117.66,118.26,117.56,117.76,24983.0
2016-12-07 13:30:00,117.7,118.11,117.64,117.96,20029.0,117.7,118.11,117.64,117.96,20029.0
2016-12-07 14:00:00,117.84,118.47,117.84,118.19,20658.0,117.84,118.47,117.84,118.19,20658.0
2016-12-07 14:30:00,118.13,118.31,117.83,118.1,18645.0,118.13,118.31,117.83,118.1,18645.0
2016-12-07 15:00:00,118.02,118.33,117.91,118.31,19953.0,118.02,118.33,117.91,118.31,19953.0
2016-12-07 15:30:00,118.21,118.27,117.84,118.02,52610.0,118.21,118.27,117.84,118.02,52610.0
2016-12-08 09:30:00,118.11,118.19,117.05,117.62,17499.0,118.11,118.19,117.05,117.62,17499.0
2016-12-08 10:00:00,117.67,118.47,117.65,118.35,26015.0,117.67,118.47,117.65,118.35,26015.0
2016-12-08 10:30:00,118.43,118.83,118.16,118.73,19965.0,118.43,118.83,118.16,118.73,19965.0
2016-12-08 11:00:00,118.77,118.77,118.47,118.57,21784.0,118.77,118.77,118.47,118.57,21784.0
2016-12-08 11:30:00,118.57,118.65,118.04,118.11,19675.0,118.57,118.65,118.04,118.11,19675.0
2016-12-08 12:00:00,118.21,118.41,118.08,118.38,11510.0,118.21,118.41,118.08,118.38,11510.0
2016-12-08 12:30:00,118.37,118.52,118.26,118.42,13337.0,118.37,118.52,118.26,118.42,13337.0
2016-12-08 13:00:00,118.3,118.42,118.12,118.42,10862.0,118.3,118.42,118.12,118.42,10862.0
2016-12-08 13:30:00,118.42,118.59,118.29,118.54,17212.0,118.42,118.59,118.29,118.54,17212.0
2016-12-08 14:00:00,118.51,118.61,117.92,118.09,27871.0,118.51,118.61,117.92,118.09,27871.0
2016-12-08 14:30:00,118.13,118.17,117.8,118.16,13576.0,118.13,118.17,117.8,118.16,13576.0
2016-12-08 15:00:00,118.28,118.47,118.17,118.38,19055.0,118.28,118.47,118.17,118.38,19055.0
2016-12-08 15:30:00,118.38,118.84,118.37,118.84,47899.0,118.38,118.84,118.37,118.84,47899.0
2016-12-09 09:30:00,119.21,119.79,119.06,119.45,29106.0,119.21,119.79,119.06,119.45,29106.0
2016-12-09 10:00:00,119.45,119.6,119.06,119.14,18240.0,119.45,119.6,119.06,119.14,18240.0
2016-12-09 10:30:00,119.18,119.3,119.08,119.18,14517.0,119.18,119.3,119.08,119.18,14517.0
2016-12-09 11:00:00,119.24,119.39,118.81,118.82,15897.0,119.24,119.39,118.81,118.82,15897.0
2016-12-09 11:30:00,118.89,119.08,118.66,118.87,15426.0,118.89,119.08,118.66,118.87,15426.0
2016-12-09 12:00:00,118.83,119.07,118.73,118.9,11481.0,118.83,119.07,118.73,118.9,11481.0
2016-12-09 12:30:00,118.88,118.99,118.7,118.71,12832.0,118.88,118.99,118.7,118.71,12832.0
2016-12-09 13:00:00,118.72,118.82,118.54,118.56,17766.0,118.72,118.82,118.54,118.56,17766.0
2016-12-09 13:30:00,118.59,118.59,118.3,118.5,14608.0,118.59,118.59,118.3,118.5,14608.0
2016-12-09 14:00:00,118.49,118.59,118.36,118.36,20108.0,118.49,118.59,118.36,118.36,20108.0
2016-12-09 14:30:00,118.34,118.46,118.1,118.24,19182.0,118.34,118.46,118.1,118.24,19182.0
2016-12-09 15:00:00,118.24,118.42,118.17,118.37,24303.0,118.24,118.42,118.17,118.37,24303.0
2016-12-09 15:30:00,118.37,118.45,118.23,118.25,65309.0,118.37,118.45,118.23,118.25,65309.0
2016-12-12 09:30:00,118.36,119.06,117.77,118.86,37873.0,118.36,119.06,117.77,118.86,37873.0
2016-12-12 10:00:00,119.0,119.47,118.85,118.85,25044.0,119.0,119.47,118.85,118.85,25044.0
2016-12-12 10:30:00,118.85,119.18,118.84,119.06,13984.0,118.85,119.18,118.84,119.06,13984.0
2016-12-12 11:00:00,119.07,119.75,119.0,119.6,23630.0,119.07,119.75,119.0,119.6,23630.0
2016-12-12 11:30:00,119.57,119.77,119.4,119.62,16241.0,119.57,119.77,119.4,119.62,16241.0
2016-12-12 12:00:00,119.62,119.66,119.1,119.17,13374.0,119.62,119.66,119.1,119.17,13374.0
2016-12-12 12:30:00,119.21,119.54,119.17,119.4,22418.0,119.21,119.54,119.17,119.4,22418.0
2016-12-12 13:00:00,119.43,119.47,119.0,119.0,11321.0,119.43,119.47,119.0,119.0,11321.0
2016-12-12 13:30:00,118.98,119.0,118.76,118.96,13120.0,118.98,119.0,118.76,118.96,13120.0
2016-12-12 14:00:00,118.95,119.01,118.87,118.92,21392.0,118.95,119.01,118.87,118.92,21392.0
2016-12-12 14:30:00,118.88,119.1,118.81,119.0,15735.0,118.88,119.1,118.81,119.0,15735.0
2016-12-12 15:00:00,119.0,119.58,118.92,119.51,21302.0,119.0,119.58,118.92,119.51,21302.0
2016-12-12 15:30:00,119.54,120.48,119.54,120.29,133199.0,119.54,120.48,119.54,120.29,133199.0
2016-12-13 09:30:00,120.75,121.77,120.56,121.0,28647.0,120.75,121.77,120.56,121.0,28647.0
2016-12-13 10:00:00,121.05,121.35,119.93,120.03,25883.0,121.05,121.35,119.93,120.03,25883.0
2016-12-13 10:30:00,120.07,120.78,119.85,120.5,20325.0,120.07,120.78,119.85,120.5,20325.0
2016-12-13 11:00:00,120.45,120.7,120.1,120.55,16846.0,120.45,120.7,120.1,120.55,16846.0
2016-12-13 11:30:00,120.42,120.55,120.26,120.32,22678.0,120.42,120.55,120.26,120.32,22678.0
2016-12-13 12:00:00,120.39,120.48,120.12,120.44,20478.0,120.39,120.48,120.12,120.44,20478.0
2016-12-13 12:30:00,120.44,120.52,120.36,120.41,14605.0,120.44,120.52,120.36,120.41,14605.0
2016-12-13 13:00:00,120.45,120.63,120.29,120.51,11792.0,120.45,120.63,120.29,120.51,11792.0
2016-12-13 13:30:00,120.51,120.57,120.35,120.5,18704.0,120.51,120.57,120.35,120.5,18704.0
2016-12-13 14:00:00,120.5,120.64,120.36,120.4,16535.0,120.5,120.64,120.36,120.4,16535.0
2016-12-13 14:30:00,120.3,120.65,120.3,120.62,18904.0,120.3,120.65,120.3,120.62,18904.0
2016-12-13 15:00:00,120.62,120.83,120.42,120.76,17091.0,120.62,120.83,120.42,120.76,17091.0
2016-12-13 15:30:00,120.78,120.97,120.62,120.79,38078.0,120.78,120.97,120.62,120.79,38078.0
2016-12-14 09:30:00,121.06,121.6,121.01,121.23,24355.0,121.06,121.6,121.01,121.23,24355.0
2016-12-14 10:00:00,121.12,121.32,120.18,120.72,15419.0,121.12,121.32,120.18,120.72,15419.0
2016-12-14 10:30:00,120.8,120.92,120.29,120.53,14915.0,120.8,120.92,120.29,120.53,14915.0
2016-12-14 11:00:00,120.47,120.47,119.83,120.06,16828.0,120.47,120.47,119.83,120.06,16828.0
2016-12-14 11:30:00,120.16,120.16,119.7,119.92,14509.0,120.16,120.16,119.7,119.92,14509.0
2016-12-14 12:00:00,119.89,120.23,119.89,120.17,15102.0,119.89,120.23,119.89,120.17,15102.0
2016-12-14 12:30:00,120.22,120.28,119.89,120.01,21518.0,120.22,120.28,119.89,120.01,21518.0
2016-12-14 13:00:00,120.03,120.08,119.91,120.01,22919.0,120.03,120.08,119.91,120.01,22919.0
2016-12-14 13:30:00,119.98,120.26,119.94,120.02,10778.0,119.98,120.26,119.94,120.02,10778.0
2016-12-14 14:00:00,120.0,120.25,119.55,119.65,19970.0,120.0,120.25,119.55,119.65,19970.0
2016-12-14 14:30:00,119.71,120.38,119.71,119.95,19171.0,119.71,120.38,119.71,119.95,19171.0
2016-12-14 15:00:00,119.89,120.0,119.2,119.64,35072.0,119.89,120.0,119.2,119.64,35072.0
2016-12-14 15:30:00,119.64,120.25,119.5,119.78,70950.0,119.64,120.25,119.5,119.78,70950.0
2016-12-15 09:30:00,119.64,120.51,119.62,120.51,19133.0,119.64,120.51,119.62,120.51,19133.0
2016-12-15 10:00:00,120.51,120.78,120.06,120.06,15045.0,120.51,120.78,120.06,120.06,15045.0
2016-12-15 10:30:00,120.12,120.66,119.65,119.66,36631.0,120.12,120.66,119.65,119.66,36631.0
2016-12-15 11:00:00,119.66,120.09,119.66,119.95,37733.0,119.66,120.09,119.66,119.95,37733.0
2016-12-15 11:30:00,119.9,120.04,119.85,119.98,20843.0,119.9,120.04,119.85,119.98,20843.0
2016-12-15 12:00:00,120.0,120.17,119.84,119.91,26776.0,120.0,120.17,119.84,119.91,26776.0
2016-12-15 12:30:00,119.86,120.02,119.86,119.91,14787.0,119.86,120.02,119.86,119.91,14787.0
2016-12-15 13:00:00,119.92,119.94,119.67,119.93,16724.0,119.92,119.94,119.67,119.93,16724.0
2016-12-15 13:30:00,119.94,120.01,119.3,119.3,14454.0,119.94,120.01,119.3,119.3,14454.0
2016-12-15 14:00:00,119.32,119.79,119.32,119.63,15526.0,119.32,119.79,119.32,119.63,15526.0
2016-12-15 14:30:00,119.64,119.97,119.62,119.83,12617.0,119.64,119.97,119.62,119.83,12617.0
2016-12-15 15:00:00,119.83,120.16,119.76,119.96,33677.0,119.83,120.16,119.76,119.96,33677.0
2016-12-15 15:30:00,120.0,120.11,119.82,119.89,58584.0,120.0,120.11,119.82,119.89,58584.0
2016-12-16 09:30:00,119.2,120.47,119.2,119.7,182239.0,119.2,120.47,119.2,119.7,182239.0
2016-12-16 10:00:00,119.73,119.88,119.52,119.73,40500.0,119.73,119.88,119.52,119.73,40500.0
2016-12-16 10:30:00,119.72,120.1,119.72,120.07,49982.0,119.72,120.1,119.72,120.07,49982.0
2016-12-16 11:00:00,120.06,120.25,119.66,119.66,20355.0,120.06,120.25,119.66,119.66,20355.0
2016-12-16 11:30:00,119.68,119.9,119.64,119.69,24079.0,119.68,119.9,119.64,119.69,24079.0
2016-12-16 12:00:00,119.72,119.81,119.67,119.77,15182.0,119.72,119.81,119.67,119.77,15182.0
2016-12-16 12:30:00,119.82,119.9,119.75,119.83,32220.0,119.82,119.9,119.75,119.83,32220.0
2016-12-16 13:00:00,119.87,119.93,119.77,119.92,17676.0,119.87,119.93,119.77,119.92,17676.0
2016-12-16 13:30:00,119.92,120.16,119.88,119.98,20526.0,119.92,120.16,119.88,119.98,20526.0
2016-12-16 14:00:00,120.01,120.03,119.79,120.03,23050.0,120.01,120.03,119.79,120.03,23050.0
2016-12-16 14:30:00,120.02,120.16,119.92,120.08,21906.0,120.02,120.16,119.92,120.08,21906.0
2016-12-16 15:00:00,120.05,120.07,119.72,119.85,24599.0,120.05,120.07,119.72,119.85,24599.0
2016-12-16 15:30:00,119.88,119.94,119.12,119.35,161871.0,119.88,119.94,119.12,119.35,161871.0
2016-12-19 09:30:00,120.21,120.47,119.84,120.23,28633.0,120.21,120.47,119.84,120.23,28633.0
2016-12-19 10:00:00,120.2,120.39,120.0,120.28,21281.0,120.2,120.39,120.0,120.28,21281.0
2016-12-19 10:30:00,120.26,120.48,120.15,120.16,19177.0,120.26,120.48,120.15,120.16,19177.0
2016-12-19 11:00:00,120.18,120.47,119.79,119.93,27967.0,120.18,120.47,119.79,119.93,27967.0
2016-12-19 11:30:00,119.95,120.0,119.31,119.65,22314.0,119.95,120.0,119.31,119.65,22314.0
2016-12-19 12:00:00,119.57,119.64,119.34,119.44,17167.0,119.57,119.64,119.34,119.44,17167.0
2016-12-19 12:30:00,119.54,119.62,119.46,119.53,9932.0,119.54,119.62,119.46,119.53,9932.0
2016-12-19 13:00:00,119.54,119.57,119.38,119.42,10007.0,119.54,119.57,119.38,119.42,10007.0
2016-12-19 13:30:00,119.46,119.55,119.33,119.47,12752.0,119.46,119.55,119.33,119.47,12752.0
2016-12-19 14:00:00,119.47,119.6,119.44,119.54,15610.0,119.47,119.6,119.44,119.54,15610.0
2016-12-19 14:30:00,119.48,119.52,119.1,119.1,10133.0,119.48,119.52,119.1,119.1,10133.0
2016-12-19 15:00:00,119.07,119.2,118.82,118.96,17144.0,119.07,119.2,118.82,118.96,17144.0
2016-12-19 15:30:00,118.97,119.22,118.91,119.02,84895.0,118.97,119.22,118.91,119.02,84895.0
2016-12-20 09:30:00,119.13,119.55,118.4,118.43,54957.0,119.13,119.55,118.4,118.43,54957.0
2016-12-20 10:00:00,118.47,118.53,118.15,118.24,31238.0,118.47,118.53,118.15,118.24,31238.0
2016-12-20 10:30:00,118.29,118.56,118.22,118.52,17649.0,118.29,118.56,118.22,118.52,17649.0
2016-12-20 11:00:00,118.55,118.78,118.48,118.77,18443.0,118.55,118.78,118.48,118.77,18443.0
2016-12-20 11:30:00,118.75,118.8,118.61,118.64,11853.0,118.75,118.8,118.61,118.64,11853.0
2016-12-20 12:00:00,118.64,118.68,118.54,118.63,10420.0,118.64,118.68,118.54,118.63,10420.0
2016-12-20 12:30:00,118.63,118.63,118.53,118.59,10050.0,118.63,118.63,118.53,118.59,10050.0
2016-12-20 13:00:00,118.57,118.79,118.56,118.79,13647.0,118.57,118.79,118.56,118.79,13647.0
2016-12-20 13:30:00,118.77,118.79,118.41,118.44,13261.0,118.77,118.79,118.41,118.44,13261.0
2016-12-20 14:00:00,118.47,118.51,118.12,118.3,15955.0,118.47,118.51,118.12,118.3,15955.0
2016-12-20 14:30:00,118.32,118.54,118.24,118.5,14564.0,118.32,118.54,118.24,118.5,14564.0
2016-12-20 15:00:00,118.5,118.5,118.3,118.35,23464.0,118.5,118.5,118.3,118.35,23464.0
2016-12-20 15:30:00,118.35,118.41,118.17,118.38,74771.0,118.35,118.41,118.17,118.38,74771.0
2016-12-21 09:30:00,118.66,119.3,118.66,119.08,25081.0,118.66,119.3,118.66,119.08,25081.0
2016-12-21 10:00:00,119.17,119.5,119.16,119.37,34918.0,119.17,119.5,119.16,119.37,34918.0
2016-12-21 10:30:00,119.37,119.51,119.29,119.39,14532.0,119.37,119.51,119.29,119.39,14532.0
2016-12-21 11:00:00,119.37,119.75,119.37,119.73,16553.0,119.37,119.75,119.37,119.73,16553.0
2016-12-21 11:30:00,119.73,119.88,119.61,119.84,13913.0,119.73,119.88,119.61,119.84,13913.0
2016-12-21 12:00:00,119.81,120.1,119.77,120.04,14609.0,119.81,120.1,119.77,120.04,14609.0
2016-12-21 12:30:00,120.0,120.04,119.7,120.04,16476.0,120.0,120.04,119.7,120.04,16476.0
2016-12-21 13:00:00,119.98,120.03,119.68,119.99,34633.0,119.98,120.03,119.68,119.99,34633.0
2016-12-21 13:30:00,119.86,120.02,119.86,119.96,15618.0,119.86,120.02,119.86,119.96,15618.0
2016-12-21 14:00:00,119.96,119.98,119.81,119.91,13782.0,119.96,119.98,119.81,119.91,13782.0
2016-12-21 14:30:00,119.9,119.94,119.7,119.7,9451.0,119.9,119.94,119.7,119.7,9451.0
2016-12-21 15:00:00,119.79,119.79,119.51,119.57,11515.0,119.79,119.79,119.51,119.57,11515.0
2016-12-21 15:30:00,119.51,119.77,119.45,119.57,22480.0,119.51,119.77,119.45,119.57,22480.0
2016-12-22 09:30:00,119.59,119.95,119.48,119.79,40334.0,119.59,119.95,119.48,119.79,40334.0
2016-12-22 10:00:00,119.79,120.0,119.53,119.8,27386.0,119.79,120.0,119.53,119.8,27386.0
2016-12-22 10:30:00,119.69,119.76,119.43,119.44,10687.0,119.69,119.76,119.43,119.44,10687.0
2016-12-22 11:00:00,119.38,119.67,119.23,119.32,33671.0,119.38,119.67,119.23,119.32,33671.0
2016-12-22 11:30:00,119.36,119.62,118.94,118.94,11206.0,119.36,119.62,118.94,118.94,11206.0
2016-12-22 12:00:00,118.95,119.18,118.92,119.08,8469.0,118.95,119.18,118.92,119.08,8469.0
2016-12-22 12:30:00,119.08,119.5,119.03,119.5,4374.0,119.08,119.5,119.03,119.5,4374.0
2016-12-22 13:00:00,119.44,119.51,119.2,119.2,8094.0,119.44,119.51,119.2,119.2,8094.0
2016-12-22 13:30:00,119.16,119.31,119.11,119.21,10619.0,119.16,119.31,119.11,119.21,10619.0
2016-12-22 14:00:00,119.29,119.34,119.17,119.19,5627.0,119.29,119.34,119.17,119.19,5627.0
2016-12-22 14:30:00,119.17,119.35,119.1,119.23,14133.0,119.17,119.35,119.1,119.23,14133.0
2016-12-22 15:00:00,119.22,119.3,119.03,119.14,11026.0,119.22,119.3,119.03,119.14,11026.0
2016-12-22 15:30:00,119.12,119.19,119.05,119.09,23147.0,119.12,119.19,119.05,119.09,23147.0
2016-12-23 09:30:00,119.34,119.88,119.0,119.72,32643.0,119.34,119.88,119.0,119.72,32643.0
2016-12-23 10:00:00,119.83,120.32,119.8,120.26,19435.0,119.83,120.32,119.8,120.26,19435.0
2016-12-23 10:30:00,120.31,120.33,119.92,119.96,6696.0,120.31,120.33,119.92,119.96,6696.0
2016-12-23 11:00:00,120.0,120.24,119.84,120.14,26011.0,120.0,120.24,119.84,120.14,26011.0
2016-12-23 11:30:00,120.22,120.28,119.89,120.08,6347.0,120.22,120.28,119.89,120.08,6347.0
2016-12-23 12:00:00,120.13,120.13,119.64,119.78,9221.0,120.13,120.13,119.64,119.78,9221.0
2016-12-23 12:30:00,119.82,119.95,119.76,119.9,11739.0,119.82,119.95,119.76,119.9,11739.0
2016-12-23 13:00:00,119.8,119.93,119.73,119.8,9984.0,119.8,119.93,119.73,119.8,9984.0
2016-12-23 13:30:00,119.81,119.96,119.8,119.96,7268.0,119.81,119.96,119.8,119.96,7268.0
2016-12-23 14:00:00,119.9,120.03,119.88,119.91,8842.0,119.9,120.03,119.88,119.91,8842.0
2016-12-23 14:30:00,120.0,120.07,119.82,119.93,7329.0,120.0,120.07,119.82,119.93,7329.0
2016-12-23 15:00:00,119.96,120.0,119.83,119.85,11912.0,119.96,120.0,119.83,119.85,11912.0
2016-12-23 15:30:00,119.82,119.93,119.79,119.82,36973.0,119.82,119.93,119.79,119.82,36973.0
2016-12-27 09:30:00,120.12,120.85,120.12,120.61,44839.0,120.12,120.85,120.12,120.61,44839.0
2016-12-27 10:00:00,120.61,120.75,120.01,120.01,10751.0,120.61,120.75,120.01,120.01,10751.0
2016-12-27 10:30:00,120.02,120.4,120.02,120.27,14278.0,120.02,120.4,120.02,120.27,14278.0
2016-12-27 11:00:00,120.25,120.53,120.24,120.39,16580.0,120.25,120.53,120.24,120.39,16580.0
2016-12-27 11:30:00,120.42,120.46,120.08,120.1,10300.0,120.42,120.46,120.08,120.1,10300.0
2016-12-27 12:00:00,120.15,120.24,120.04,120.12,13300.0,120.15,120.24,120.04,120.12,13300.0
2016-12-27 12:30:00,120.1,120.14,119.9,119.94,9408.0,120.1,120.14,119.9,119.94,9408.0
2016-12-27 13:00:00,119.94,120.02,119.87,120.0,15004.0,119.94,120.02,119.87,120.0,15004.0
2016-12-27 13:30:00,119.97,120.2,119.97,120.05,9644.0,119.97,120.2,119.97,120.05,9644.0
2016-12-27 14:00:00,120.06,120.2,119.93,120.1,8809.0,120.06,120.2,119.93,120.1,8809.0
2016-12-27 14:30:00,120.1,120.15,120.0,120.0,13080.0,120.1,120.15,120.0,120.0,13080.0
2016-12-27 15:00:00,120.07,120.08,120.0,120.0,9537.0,120.07,120.08,120.0,120.0,9537.0
2016-12-27 15:30:00,120.0,120.07,119.64,119.67,31445.0,120.0,120.07,119.64,119.67,31445.0
2016-12-28 09:30:00,119.79,120.9,118.86,118.86,23935.0,119.79,120.9,118.86,118.86,23935.0
2016-12-28 10:00:00,118.81,118.9,118.14,118.61,13696.0,118.81,118.9,118.14,118.61,13696.0
2016-12-28 10:30:00,118.67,118.83,118.33,118.57,13391.0,118.67,118.83,118.33,118.57,13391.0
2016-12-28 11:00:00,118.59,118.77,118.57,118.71,19079.0,118.59,118.77,118.57,118.71,19079.0
2016-12-28 11:30:00,118.67,118.73,118.56,118.68,15297.0,118.67,118.73,118.56,118.68,15297.0
2016-12-28 12:00:00,118.67,118.67,118.19,118.33,8579.0,118.67,118.67,118.19,118.33,8579.0
2016-12-28 12:30:00,118.33,118.39,118.02,118.23,13210.0,118.33,118.39,118.02,118.23,13210.0
2016-12-28 13:00:00,118.23,118.25,117.99,117.99,13599.0,118.23,118.25,117.99,117.99,13599.0
2016-12-28 13:30:00,118.0,118.08,117.75,117.86,13749.0,118.0,118.08,117.75,117.86,13749.0
2016-12-28 14:00:00,117.91,118.0,117.59,117.66,15842.0,117.91,118.0,117.59,117.66,15842.0
2016-12-28 14:30:00,117.67,117.91,117.67,117.85,10741.0,117.67,117.91,117.67,117.85,10741.0
2016-12-28 15:00:00,117.9,118.0,117.74,117.76,15835.0,117.9,118.0,117.74,117.76,15835.0
2016-12-28 15:30:00,117.75,117.81,117.65,117.72,41649.0,117.75,117.81,117.65,117.72,41649.0
2016-12-29 09:30:00,117.73,118.55,117.53,117.81,26945.0,117.73,118.55,117.53,117.81,26945.0
2016-12-29 10:00:00,117.97,118.26,117.9,118.08,29443.0,117.97,118.26,117.9,118.08,29443.0
2016-12-29 10:30:00,118.08,118.23,118.06,118.17,12506.0,118.08,118.23,118.06,118.17,12506.0
2016-12-29 11:00:00,118.18,118.18,118.01,118.04,17376.0,118.18,118.18,118.01,118.04,17376.0
2016-12-29 11:30:00,118.04,118.17,117.84,117.86,9930.0,118.04,118.17,117.84,117.86,9930.0
2016-12-29 12:00:00,117.85,118.46,117.8,118.41,59371.0,117.85,118.46,117.8,118.41,59371.0
2016-12-29 12:30:00,118.41,118.68,118.32,118.32,22319.0,118.41,118.68,118.32,118.32,22319.0
2016-12-29 13:00:00,118.35,118.53,118.33,118.33,14040.0,118.35,118.53,118.33,118.33,14040.0
2016-12-29 13:30:00,118.38,118.38,118.03,118.06,21223.0,118.38,118.38,118.03,118.06,21223.0
2016-12-29 14:00:00,118.15,118.18,117.97,117.99,28973.0,118.15,118.18,117.97,117.99,28973.0
2016-12-29 14:30:00,118.01,118.03,117.87,117.94,16016.0,118.01,118.03,117.87,117.94,16016.0
2016-12-29 15:00:00,117.94,118.15,117.94,118.08,20651.0,117.94,118.15,117.94,118.08,20651.0
2016-12-29 15:30:00,118.11,118.29,117.99,118.09,56922.0,118.11,118.29,117.99,118.09,56922.0
2016-12-30 09:30:00,118.61,118.94,118.2,118.21,30957.0,118.61,118.94,118.2,118.21,30957.0
2016-12-30 10:00:00,118.15,118.36,117.78,118.14,13854.0,118.15,118.36,117.78,118.14,13854.0
2016-12-30 10:30:00,118.13,118.44,118.12,118.31,11612.0,118.13,118.44,118.12,118.31,11612.0
2016-12-30 11:00:00,118.32,118.59,118.31,118.45,18083.0,118.32,118.59,118.31,118.45,18083.0
2016-12-30 11:30:00,118.45,118.54,118.33,118.52,10606.0,118.45,118.54,118.33,118.52,10606.0
2016-12-30 12:00:00,118.44,118.44,118.2,118.33,10564.0,118.44,118.44,118.2,118.33,10564.0
2016-12-30 12:30:00,118.33,118.42,118.1,118.16,12855.0,118.33,118.42,118.1,118.16,12855.0
2016-12-30 13:00:00,118.23,118.46,118.19,118.31,10736.0,118.23,118.46,118.19,118.31,10736.0
2016-12-30 13:30:00,118.31,118.34,118.14,118.25,9022.0,118.31,118.34,118.14,118.25,9022.0
2016-12-30 14:00:00,118.28,118.29,118.18,118.24,17251.0,118.28,118.29,118.18,118.24,17251.0
2016-12-30 14:30:00,118.24,118.28,118.01,118.06,18005.0,118.24,118.28,118.01,118.06,18005.0
2016-12-30 15:00:00,118.03,118.06,117.82,117.86,24733.0,118.03,118.06,117.82,117.86,24733.0
2016-12-30 15:30:00,117.86,117.94,117.15,117.27,147646.0,117.86,117.94,117.15,117.27,147646.0
2017-01-03 09:30:00,118.29,119.16,117.29,118.39,43430.0,118.29,119.16,117.29,118.39,43430.0
2017-01-03 10:00:00,118.29,119.18,118.1,118.51,26465.0,118.29,119.18,118.1,118.51,26465.0
2017-01-03 10:30:00,118.54,118.65,117.17,117.38,26074.0,118.54,118.65,117.17,117.38,26074.0
2017-01-03 11:00:00,117.44,117.93,117.27,117.73,21575.0,117.44,117.93,117.27,117.73,21575.0
2017-01-03 11:30:00,117.8,118.05,117.54,117.88,17957.0,117.8,118.05,117.54,117.88,17957.0
2017-01-03 12:00:00,117.8,118.24,117.49,117.92,16009.0,117.8,118.24,117.49,117.92,16009.0
2017-01-03 12:30:00,117.99,118.15,117.79,118.08,15439.0,117.99,118.15,117.79,118.08,15439.0
2017-01-03 13:00:00,118.12,118.22,117.9,117.94,24855.0,118.12,118.22,117.9,117.94,24855.0
2017-01-03 13:30:00,117.91,118.15,117.6,117.7,13272.0,117.91,118.15,117.6,117.7,13272.0
2017-01-03 14:00:00,117.71,117.87,117.52,117.56,25348.0,117.71,117.87,117.52,117.56,25348.0
2017-01-03 14:30:00,117.48,117.7,117.39,117.58,23235.0,117.48,117.7,117.39,117.58,23235.0
2017-01-03 15:00:00,117.61,117.66,117.43,117.43,31755.0,117.61,117.66,117.43,117.43,31755.0
2017-01-03 15:30:00,117.42,117.81,117.38,117.55,80346.0,117.42,117.81,117.38,117.55,80346.0
2017-01-04 09:30:00,118.02,118.26,114.69,114.76,366380.0,118.02,118.26,114.69,114.76,366380.0
2017-01-04 10:00:00,114.76,116.14,114.68,115.4,261575.0,114.76,116.14,114.68,115.4,261575.0
2017-01-04 10:30:00,115.46,115.79,115.18,115.24,156966.0,115.46,115.79,115.18,115.24,156966.0
2017-01-04 11:00:00,115.29,115.61,113.92,114.52,176851.0,115.29,115.61,113.92,114.52,176851.0
2017-01-04 11:30:00,114.59,114.79,114.2,114.25,119820.0,114.59,114.79,114.2,114.25,119820.0
2017-01-04 12:00:00,114.21,114.84,114.14,114.6,128597.0,114.21,114.84,114.14,114.6,128597.0
2017-01-04 12:30:00,114.71,115.66,114.71,115.59,147431.0,114.71,115.66,114.71,115.59,147431.0
2017-01-04 13:00:00,115.61,116.05,115.47,115.99,109342.0,115.61,116.05,115.47,115.99,109342.0
2017-01-04 13:30:00,116.0,116.08,115.37,115.82,103753.0,116.0,116.08,115.37,115.82,103753.0
2017-01-04 14:00:00,115.83,116.45,115.33,116.2,111446.0,115.83,116.45,115.33,116.2,111446.0
2017-01-04 14:30:00,116.18,116.57,115.78,115.96,190746.0,116.18,116.57,115.78,115.96,190746.0
2017-01-04 15:00:00,115.98,116.08,114.77,115.0,247649.0,115.98,116.08,114.77,115.0,247649.0
2017-01-04 15:30:00,115.03,115.91,114.78,115.72,710450.0,115.03,115.91,114.78,115.72,710450.0
2017-01-05 09:30:00,116.15,117.45,116.0,117.33,147030.0,116.15,117.45,116.0,117.33,147030.0
2017-01-05 10:00:00,117.31,118.22,117.04,118.08,107573.0,117.31,118.22,117.04,118.08,107573.0
2017-01-05 10:30:00,118.17,118.36,117.56,117.6,75505.0,118.17,118.36,117.56,117.6,75505.0
2017-01-05 11:00:00,117.59,117.7,116.94,117.53,66324.0,117.59,117.7,116.94,117.53,66324.0
2017-01-05 11:30:00,117.51,118.19,116.96,117.07,82621.0,117.51,118.19,116.96,117.07,82621.0
2017-01-05 12:00:00,117.06,117.06,116.14,116.57,48840.0,117.06,117.06,116.14,116.57,48840.0
2017-01-05 12:30:00,116.54,116.54,116.06,116.16,32346.0,116.54,116.54,116.06,116.16,32346.0
2017-01-05 13:00:00,116.17,116.69,116.15,116.69,34403.0,116.17,116.69,116.15,116.69,34403.0
2017-01-05 13:30:00,116.67,116.96,116.6,116.96,29349.0,116.67,116.96,116.6,116.96,29349.0
2017-01-05 14:00:00,116.95,117.21,116.53,116.57,48189.0,116.95,117.21,116.53,116.57,48189.0
2017-01-05 14:30:00,116.56,116.67,116.16,116.16,52643.0,116.56,116.67,116.16,116.16,52643.0
2017-01-05 15:00:00,116.16,116.45,116.09,116.09,76367.0,116.16,116.45,116.09,116.09,76367.0
2017-01-05 15:30:00,116.13,116.23,115.9,115.95,190476.0,116.13,116.23,115.9,115.95,190476.0
2017-01-06 09:30:00,115.99,117.02,115.3,116.94,42978.0,115.99,117.02,115.3,116.94,42978.0
2017-01-06 10:00:00,117.02,118.0,117.02,117.83,59527.0,117.02,118.0,117.02,117.83,59527.0
2017-01-06 10:30:00,117.92,118.15,117.39,117.61,80029.0,117.92,118.15,117.39,117.61,80029.0
2017-01-06 11:00:00,117.61,118.19,117.6,118.03,51840.0,117.61,118.19,117.6,118.03,51840.0
2017-01-06 11:30:00,118.08,118.35,117.95,118.32,62968.0,118.08,118.35,117.95,118.32,62968.0
2017-01-06 12:00:00,118.31,118.81,118.22,118.35,63545.0,118.31,118.81,118.22,118.35,63545.0
2017-01-06 12:30:00,118.35,118.7,118.02,118.7,70792.0,118.35,118.7,118.02,118.7,70792.0
2017-01-06 13:00:00,118.69,118.91,118.24,118.36,40542.0,118.69,118.91,118.24,118.36,40542.0
2017-01-06 13:30:00,118.41,118.52,118.16,118.16,39545.0,118.41,118.52,118.16,118.16,39545.0
2017-01-06 14:00:00,118.19,118.35,118.01,118.31,37169.0,118.19,118.35,118.01,118.31,37169.0
2017-01-06 14:30:00,118.31,118.37,118.18,118.35,44116.0,118.31,118.37,118.18,118.35,44116.0
2017-01-06 15:00:00,118.35,118.37,118.12,118.15,41591.0,118.35,118.37,118.12,118.15,41591.0
2017-01-06 15:30:00,118.18,118.58,117.82,118.36,127284.0,118.18,118.58,117.82,118.36,127284.0
2017-01-09 09:30:00,120.26,120.86,118.37,118.57,101864.0,120.26,120.86,118.37,118.57,101864.0
2017-01-09 10:00:00,118.57,118.68,118.1,118.39,141282.0,118.57,118.68,118.1,118.39,141282.0
2017-01-09 10:30:00,118.31,119.32,118.07,119.32,56396.0,118.31,119.32,118.07,119.32,56396.0
2017-01-09 11:00:00,119.23,119.23,118.56,118.87,42550.0,119.23,119.23,118.56,118.87,42550.0
2017-01-09 11:30:00,118.85,118.88,118.51,118.78,37347.0,118.85,118.88,118.51,118.78,37347.0
2017-01-09 12:00:00,118.78,118.86,118.4,118.68,21603.0,118.78,118.86,118.4,118.68,21603.0
2017-01-09 12:30:00,118.67,119.25,118.56,119.06,56764.0,118.67,119.25,118.56,119.06,56764.0
2017-01-09 13:00:00,119.01,119.13,118.57,118.81,52035.0,119.01,119.13,118.57,118.81,52035.0
2017-01-09 13:30:00,118.81,119.0,118.76,118.85,26586.0,118.81,119.0,118.76,118.85,26586.0
2017-01-09 14:00:00,118.87,118.95,118.78,118.89,21252.0,118.87,118.95,118.78,118.89,21252.0
2017-01-09 14:30:00,118.9,118.91,118.41,118.41,47481.0,118.9,118.91,118.41,118.41,47481.0
2017-01-09 15:00:00,118.47,118.82,118.32,118.82,33813.0,118.47,118.82,118.32,118.82,33813.0
2017-01-09 15:30:00,118.82,119.26,118.76,119.01,124259.0,118.82,119.26,118.76,119.01,124259.0
2017-01-10 09:30:00,119.14,120.48,119.11,120.46,77186.0,119.14,120.48,119.11,120.46,77186.0
2017-01-10 10:00:00,120.39,120.44,119.98,120.34,49984.0,120.39,120.44,119.98,120.34,49984.0
2017-01-10 10:30:00,120.36,120.61,120.16,120.37,60133.0,120.36,120.61,120.16,120.37,60133.0
2017-01-10 11:00:00,120.38,121.37,120.38,121.37,52385.0,120.38,121.37,120.38,121.37,52385.0
2017-01-10 11:30:00,121.34,121.81,121.29,121.5,50883.0,121.34,121.81,121.29,121.5,50883.0
2017-01-10 12:00:00,121.45,121.73,121.37,121.49,30794.0,121.45,121.73,121.37,121.49,30794.0
2017-01-10 12:30:00,121.47,121.62,121.2,121.53,41517.0,121.47,121.62,121.2,121.53,41517.0
2017-01-10 13:00:00,121.54,121.55,121.23,121.42,30837.0,121.54,121.55,121.23,121.42,30837.0
2017-01-10 13:30:00,121.44,121.71,121.12,121.12,35835.0,121.44,121.71,121.12,121.12,35835.0
2017-01-10 14:00:00,121.12,121.19,120.89,120.9,36853.0,121.12,121.19,120.89,120.9,36853.0
2017-01-10 14:30:00,120.89,121.11,120.76,121.02,47275.0,120.89,121.11,120.76,121.02,47275.0
2017-01-10 15:00:00,121.0,121.19,120.93,120.97,48321.0,121.0,121.19,120.93,120.97,48321.0
2017-01-10 15:30:00,120.95,121.1,120.67,120.7,122455.0,120.95,121.1,120.67,120.7,122455.0
2017-01-11 09:30:00,120.99,121.69,120.53,121.13,33805.0,120.99,121.69,120.53,121.13,33805.0
2017-01-11 10:00:00,121.09,121.58,120.84,121.52,48873.0,121.09,121.58,120.84,121.52,48873.0
2017-01-11 10:30:00,121.43,121.54,120.88,121.11,26540.0,121.43,121.54,120.88,121.11,26540.0
2017-01-11 11:00:00,121.12,121.54,120.54,120.54,36118.0,121.12,121.54,120.54,120.54,36118.0
2017-01-11 11:30:00,120.66,121.28,119.83,121.09,21674.0,120.66,121.28,119.83,121.09,21674.0
2017-01-11 12:00:00,121.23,121.37,120.74,121.12,19809.0,121.23,121.37,120.74,121.12,19809.0
2017-01-11 12:30:00,121.05,121.05,120.46,120.76,20053.0,121.05,121.05,120.46,120.76,20053.0
2017-01-11 13:00:00,120.81,120.94,120.36,120.44,31262.0,120.81,120.94,120.36,120.44,31262.0
2017-01-11 13:30:00,120.4,120.76,120.24,120.62,28294.0,120.4,120.76,120.24,120.62,28294.0
2017-01-11 14:00:00,120.61,121.4,120.61,121.39,58952.0,120.61,121.4,120.61,121.39,58952.0
2017-01-11 14:30:00,121.39,121.53,121.08,121.23,32314.0,121.39,121.53,121.08,121.23,32314.0
2017-01-11 15:00:00,121.22,121.55,121.12,121.23,37706.0,121.22,121.55,121.12,121.23,37706.0
2017-01-11 15:30:00,121.25,121.33,121.04,121.12,75734.0,121.25,121.33,121.04,121.12,75734.0
2017-01-12 09:30:00,120.83,120.83,119.42,119.68,37137.0,120.83,120.83,119.42,119.68,37137.0
2017-01-12 10:00:00,119.63,119.76,118.83,119.33,44567.0,119.63,119.76,118.83,119.33,44567.0
2017-01-12 10:30:00,119.41,119.65,119.15,119.45,58769.0,119.41,119.65,119.15,119.45,58769.0
2017-01-12 11:00:00,119.41,119.41,119.0,119.21,39241.0,119.41,119.41,119.0,119.21,39241.0
2017-01-12 11:30:00,119.21,119.21,118.71,118.93,25809.0,119.21,119.21,118.71,118.93,25809.0
2017-01-12 12:00:00,118.97,119.82,118.94,119.71,23696.0,118.97,119.82,118.94,119.71,23696.0
2017-01-12 12:30:00,119.71,120.06,119.68,119.98,15296.0,119.71,120.06,119.68,119.98,15296.0
2017-01-12 13:00:00,120.0,120.09,119.84,119.93,30609.0,120.0,120.09,119.84,119.93,30609.0
2017-01-12 13:30:00,119.92,120.1,119.91,119.95,24785.0,119.92,120.1,119.91,119.95,24785.0
2017-01-12 14:00:00,119.99,120.54,119.99,120.45,28362.0,119.99,120.54,119.99,120.45,28362.0
2017-01-12 14:30:00,120.46,120.55,120.36,120.5,42709.0,120.46,120.55,120.36,120.5,42709.0
2017-01-12 15:00:00,120.5,120.5,120.29,120.36,37743.0,120.5,120.5,120.29,120.36,37743.0
2017-01-12 15:30:00,120.37,120.69,120.37,120.65,84344.0,120.37,120.69,120.37,120.65,84344.0
2017-01-13 09:30:00,120.44,121.05,120.03,120.72,32016.0,120.44,121.05,120.03,120.72,32016.0
2017-01-13 10:00:00,120.55,120.98,120.23,120.98,22973.0,120.55,120.98,120.23,120.98,22973.0
2017-01-13 10:30:00,120.93,121.23,120.84,121.23,19873.0,120.93,121.23,120.84,121.23,19873.0
2017-01-13 11:00:00,121.28,121.45,121.12,121.44,32821.0,121.28,121.45,121.12,121.44,32821.0
2017-01-13 11:30:00,121.44,121.52,121.31,121.45,23655.0,121.44,121.52,121.31,121.45,23655.0
2017-01-13 12:00:00,121.45,121.58,121.33,121.35,34233.0,121.45,121.58,121.33,121.35,34233.0
2017-01-13 12:30:00,121.35,121.72,121.34,121.41,23654.0,121.35,121.72,121.34,121.41,23654.0
2017-01-13 13:00:00,121.41,121.44,120.98,121.04,35473.0,121.41,121.44,120.98,121.04,35473.0
2017-01-13 13:30:00,120.99,121.1,120.96,120.97,34373.0,120.99,121.1,120.96,120.97,34373.0
2017-01-13 14:00:00,120.97,121.09,120.97,120.99,50522.0,120.97,121.09,120.97,120.99,50522.0
2017-01-13 14:30:00,121.01,121.11,120.98,121.05,26072.0,121.01,121.11,120.98,121.05,26072.0
2017-01-13 15:00:00,121.05,121.07,120.98,121.0,34134.0,121.05,121.07,120.98,121.0,34134.0
2017-01-13 15:30:00,120.99,121.02,120.73,120.81,104631.0,120.99,121.02,120.73,120.81,104631.0
2017-01-17 09:30:00,120.88,121.54,120.61,120.94,70300.0,120.88,121.54,120.61,120.94,70300.0
2017-01-17 10:00:00,120.98,121.02,120.4,120.42,41956.0,120.98,121.02,120.4,120.42,41956.0
2017-01-17 10:30:00,120.49,120.89,120.43,120.68,26967.0,120.49,120.89,120.43,120.68,26967.0
2017-01-17 11:00:00,120.64,120.64,119.99,120.26,27756.0,120.64,120.64,119.99,120.26,27756.0
2017-01-17 11:30:00,120.17,120.26,119.99,120.11,26304.0,120.17,120.26,119.99,120.11,26304.0
2017-01-17 12:00:00,120.06,120.35,119.93,120.17,61394.0,120.06,120.35,119.93,120.17,61394.0
2017-01-17 12:30:00,120.19,120.22,119.92,120.16,25171.0,120.19,120.22,119.92,120.16,25171.0
2017-01-17 13:00:00,120.17,120.39,120.12,120.23,16726.0,120.17,120.39,120.12,120.23,16726.0
2017-01-17 13:30:00,120.25,120.26,119.94,120.05,26184.0,120.25,120.26,119.94,120.05,26184.0
2017-01-17 14:00:00,120.09,120.25,119.92,119.95,41424.0,120.09,120.25,119.92,119.95,41424.0
2017-01-17 14:30:00,119.94,120.03,119.67,119.68,22282.0,119.94,120.03,119.67,119.68,22282.0
2017-01-17 15:00:00,119.66,119.8,119.43,119.69,25167.0,119.66,119.8,119.43,119.69,25167.0
2017-01-17 15:30:00,119.68,120.14,119.64,120.02,61801.0,119.68,120.14,119.64,120.02,61801.0
2017-01-18 09:30:00,120.16,120.42,118.79,118.97,43189.0,120.16,120.42,118.79,118.97,43189.0
2017-01-18 10:00:00,118.95,119.03,118.75,118.93,37184.0,118.95,119.03,118.75,118.93,37184.0
2017-01-18 10:30:00,118.92,118.93,118.27,118.41,27930.0,118.92,118.93,118.27,118.41,27930.0
2017-01-18 11:00:00,118.45,119.13,118.24,119.13,27867.0,118.45,119.13,118.24,119.13,27867.0
2017-01-18 11:30:00,119.16,119.31,118.65,118.69,28752.0,119.16,119.31,118.65,118.69,28752.0
2017-01-18 12:00:00,118.68,119.15,118.67,118.92,16670.0,118.68,119.15,118.67,118.92,16670.0
2017-01-18 12:30:00,118.9,119.09,118.84,118.85,30491.0,118.9,119.09,118.84,118.85,30491.0
2017-01-18 13:00:00,118.84,119.01,118.82,119.01,28895.0,118.84,119.01,118.82,119.01,28895.0
2017-01-18 13:30:00,119.06,119.1,118.95,119.01,35897.0,119.06,119.1,118.95,119.01,35897.0
2017-01-18 14:00:00,119.04,119.16,118.92,118.97,20138.0,119.04,119.16,118.92,118.97,20138.0
2017-01-18 14:30:00,118.98,119.02,118.67,118.67,32275.0,118.98,119.02,118.67,118.67,32275.0
2017-01-18 15:00:00,118.7,119.0,118.52,118.98,119906.0,118.7,119.0,118.52,118.98,119906.0
2017-01-18 15:30:00,118.97,119.07,118.86,118.89,65777.0,118.97,119.07,118.86,118.89,65777.0
2017-01-19 09:30:00,119.24,120.04,119.06,119.13,34878.0,119.24,120.04,119.06,119.13,34878.0
2017-01-19 10:00:00,119.06,119.06,118.4,118.68,15984.0,119.06,119.06,118.4,118.68,15984.0
2017-01-19 10:30:00,118.71,119.19,118.65,118.99,23239.0,118.71,119.19,118.65,118.99,23239.0
2017-01-19 11:00:00,118.97,119.21,118.79,119.16,20420.0,118.97,119.21,118.79,119.16,20420.0
2017-01-19 11:30:00,119.2,119.38,119.2,119.28,37492.0,119.2,119.38,119.2,119.28,37492.0
2017-01-19 12:00:00,119.34,119.56,119.28,119.56,31957.0,119.34,119.56,119.28,119.56,31957.0
2017-01-19 12:30:00,119.55,120.04,119.53,120.04,15793.0,119.55,120.04,119.53,120.04,15793.0
2017-01-19 13:00:00,120.0,120.1,119.9,120.04,15897.0,120.0,120.1,119.9,120.04,15897.0
2017-01-19 13:30:00,120.01,120.02,119.76,119.9,21975.0,120.01,120.02,119.76,119.9,21975.0
2017-01-19 14:00:00,119.9,119.9,119.42,119.74,19257.0,119.9,119.9,119.42,119.74,19257.0
2017-01-19 14:30:00,119.74,120.05,119.72,120.01,24128.0,119.74,120.05,119.72,120.01,24128.0
2017-01-19 15:00:00,119.99,120.49,119.94,120.42,37260.0,119.99,120.49,119.94,120.42,37260.0
2017-01-19 15:30:00,120.44,120.48,120.24,120.3,63531.0,120.44,120.48,120.24,120.3,63531.0
2017-01-20 09:30:00,120.43,120.79,120.03,120.43,75297.0,120.43,120.79,120.03,120.43,75297.0
2017-01-20 10:00:00,120.43,120.47,119.75,119.91,19648.0,120.43,120.47,119.75,119.91,19648.0
2017-01-20 10:30:00,119.88,120.15,119.84,120.0,25361.0,119.88,120.15,119.84,120.0,25361.0
2017-01-20 11:00:00,120.03,120.16,119.95,119.95,30522.0,120.03,120.16,119.95,119.95,30522.0
2017-01-20 11:30:00,119.94,120.04,119.8,119.86,54677.0,119.94,120.04,119.8,119.86,54677.0
2017-01-20 12:00:00,119.79,119.8,119.14,119.18,22107.0,119.79,119.8,119.14,119.18,22107.0
2017-01-20 12:30:00,119.21,119.39,118.99,119.12,18070.0,119.21,119.39,118.99,119.12,18070.0
2017-01-20 13:00:00,119.12,119.28,118.98,119.21,8455.0,119.12,119.28,118.98,119.21,8455.0
2017-01-20 13:30:00,119.23,119.23,118.97,119.06,14998.0,119.23,119.23,118.97,119.06,14998.0
2017-01-20 14:00:00,119.05,119.21,118.97,119.18,17260.0,119.05,119.21,118.97,119.18,17260.0
2017-01-20 14:30:00,119.19,119.29,118.69,118.83,29822.0,119.19,119.29,118.69,118.83,29822.0
2017-01-20 15:00:00,118.85,119.05,118.77,118.78,26349.0,118.85,119.05,118.77,118.78,26349.0
2017-01-20 15:30:00,118.8,118.94,118.73,118.88,65780.0,118.8,118.94,118.73,118.88,65780.0
2017-01-23 09:30:00,119.02,119.22,117.96,117.96,30826.0,119.02,119.22,117.96,117.96,30826.0
2017-01-23 10:00:00,117.91,118.02,117.5,117.51,24945.0,117.91,118.02,117.5,117.51,24945.0
2017-01-23 10:30:00,117.51,117.55,117.02,117.47,32075.0,117.51,117.55,117.02,117.47,32075.0
2017-01-23 11:00:00,117.49,117.66,117.07,117.23,27755.0,117.49,117.66,117.07,117.23,27755.0
2017-01-23 11:30:00,117.3,117.49,117.06,117.19,36786.0,117.3,117.49,117.06,117.19,36786.0
2017-01-23 12:00:00,117.13,117.25,116.82,116.9,29076.0,117.13,117.25,116.82,116.9,29076.0
2017-01-23 12:30:00,116.89,116.92,116.54,116.77,30032.0,116.89,116.92,116.54,116.77,30032.0
2017-01-23 13:00:00,116.77,116.88,116.62,116.63,26803.0,116.77,116.88,116.62,116.63,26803.0
2017-01-23 13:30:00,116.64,117.2,116.57,117.11,40941.0,116.64,117.2,116.57,117.11,40941.0
2017-01-23 14:00:00,117.1,117.5,117.1,117.5,24876.0,117.1,117.5,117.1,117.5,24876.0
2017-01-23 14:30:00,117.5,117.83,117.46,117.8,24848.0,117.5,117.83,117.46,117.8,24848.0
2017-01-23 15:00:00,117.8,117.86,117.54,117.72,29183.0,117.8,117.86,117.54,117.72,29183.0
2017-01-23 15:30:00,117.72,117.9,117.64,117.75,65768.0,117.72,117.9,117.64,117.75,65768.0
2017-01-24 09:30:00,118.07,118.98,117.45,117.45,24564.0,118.07,118.98,117.45,117.45,24564.0
2017-01-24 10:00:00,117.54,117.73,117.4,117.69,13457.0,117.54,117.73,117.4,117.69,13457.0
2017-01-24 10:30:00,117.62,117.75,117.45,117.46,8850.0,117.62,117.75,117.45,117.46,8850.0
2017-01-24 11:00:00,117.43,117.95,117.43,117.67,14127.0,117.43,117.95,117.43,117.67,14127.0
2017-01-24 11:30:00,117.75,117.99,117.7,117.81,8418.0,117.75,117.99,117.7,117.81,8418.0
2017-01-24 12:00:00,117.77,118.08,117.77,118.0,8685.0,117.77,118.08,117.77,118.0,8685.0
2017-01-24 12:30:00,117.96,118.18,117.84,118.06,18301.0,117.96,118.18,117.84,118.06,18301.0
2017-01-24 13:00:00,118.07,118.5,118.04,118.5,21935.0,118.07,118.5,118.04,118.5,21935.0
2017-01-24 13:30:00,118.48,118.76,118.42,118.49,57788.0,118.48,118.76,118.42,118.49,57788.0
2017-01-24 14:00:00,118.58,118.71,118.42,118.62,24917.0,118.58,118.71,118.42,118.62,24917.0
2017-01-24 14:30:00,118.67,118.68,118.04,118.32,35506.0,118.67,118.68,118.04,118.32,35506.0
2017-01-24 15:00:00,118.36,118.82,118.35,118.55,23569.0,118.36,118.82,118.35,118.55,23569.0
2017-01-24 15:30:00,118.57,118.72,118.36,118.5,63318.0,118.57,118.72,118.36,118.5,63318.0
2017-01-25 09:30:00,118.84,119.5,118.65,119.25,17074.0,118.84,119.5,118.65,119.25,17074.0
2017-01-25 10:00:00,119.4,120.37,119.4,120.11,28997.0,119.4,120.37,119.4,120.11,28997.0
2017-01-25 10:30:00,120.08,120.38,119.68,120.38,16493.0,120.08,120.38,119.68,120.38,16493.0
2017-01-25 11:00:00,120.35,121.13,120.27,120.91,36036.0,120.35,121.13,120.27,120.91,36036.0
2017-01-25 11:30:00,120.91,121.05,120.48,120.94,26205.0,120.91,121.05,120.48,120.94,26205.0
2017-01-25 12:00:00,121.0,121.1,120.76,121.0,17580.0,121.0,121.1,120.76,121.0,17580.0
2017-01-25 12:30:00,120.97,121.0,120.71,120.92,18536.0,120.97,121.0,120.71,120.92,18536.0
2017-01-25 13:00:00,120.9,121.08,120.8,121.03,31170.0,120.9,121.08,120.8,121.03,31170.0
2017-01-25 13:30:00,121.05,121.36,120.93,121.3,47110.0,121.05,121.36,120.93,121.3,47110.0
2017-01-25 14:00:00,121.29,121.35,121.17,121.29,18770.0,121.29,121.35,121.17,121.29,18770.0
2017-01-25 14:30:00,121.3,121.35,121.13,121.21,24489.0,121.3,121.35,121.13,121.21,24489.0
2017-01-25 15:00:00,121.24,121.37,121.19,121.37,39559.0,121.24,121.37,121.19,121.37,39559.0
2017-01-25 15:30:00,121.38,121.47,121.29,121.4,59038.0,121.38,121.47,121.29,121.4,59038.0
2017-01-26 09:30:00,120.88,121.39,119.59,119.86,59196.0,120.88,121.39,119.59,119.86,59196.0
2017-01-26 10:00:00,119.78,119.78,118.8,119.3,35932.0,119.78,119.78,118.8,119.3,35932.0
2017-01-26 10:30:00,119.31,119.81,119.27,119.6,23859.0,119.31,119.81,119.27,119.6,23859.0
2017-01-26 11:00:00,119.63,119.88,119.52,119.86,19755.0,119.63,119.88,119.52,119.86,19755.0
2017-01-26 11:30:00,119.83,120.25,119.68,120.22,26463.0,119.83,120.25,119.68,120.22,26463.0
2017-01-26 12:00:00,120.22,120.3,119.87,120.06,28719.0,120.22,120.3,119.87,120.06,28719.0
2017-01-26 12:30:00,120.06,120.14,119.84,119.84,21280.0,120.06,120.14,119.84,119.84,21280.0
2017-01-26 13:00:00,119.88,120.13,119.62,119.7,78534.0,119.88,120.13,119.62,119.7,78534.0
2017-01-26 13:30:00,119.68,119.71,119.29,119.41,25987.0,119.68,119.71,119.29,119.41,25987.0
2017-01-26 14:00:00,119.42,119.78,119.39,119.75,74787.0,119.42,119.78,119.39,119.75,74787.0
2017-01-26 14:30:00,119.75,120.12,119.75,119.98,83175.0,119.75,120.12,119.75,119.98,83175.0
2017-01-26 15:00:00,119.97,119.99,119.79,119.85,39371.0,119.97,119.99,119.79,119.85,39371.0
2017-01-26 15:30:00,119.81,119.82,119.46,119.62,66496.0,119.81,119.82,119.46,119.62,66496.0
2017-01-27 09:30:00,120.02,120.77,119.81,120.53,54411.0,120.02,120.77,119.81,120.53,54411.0
2017-01-27 10:00:00,120.48,120.56,119.65,120.1,20238.0,120.48,120.56,119.65,120.1,20238.0
2017-01-27 10:30:00,120.05,120.47,119.93,120.38,48875.0,120.05,120.47,119.93,120.38,48875.0
2017-01-27 11:00:00,120.42,120.63,120.37,120.42,48395.0,120.42,120.63,120.37,120.42,48395.0
2017-01-27 11:30:00,120.43,121.05,120.42,120.92,24896.0,120.43,121.05,120.42,120.92,24896.0
2017-01-27 12:00:00,120.94,121.35,120.9,121.35,10860.0,120.94,121.35,120.9,121.35,10860.0
2017-01-27 12:30:00,121.32,121.32,121.1,121.28,11855.0,121.32,121.32,121.1,121.28,11855.0
2017-01-27 13:00:00,121.3,121.31,121.12,121.19,8360.0,121.3,121.31,121.12,121.19,8360.0
2017-01-27 13:30:00,121.22,121.44,121.03,121.4,18308.0,121.22,121.44,121.03,121.4,18308.0
2017-01-27 14:00:00,121.39,121.68,121.39,121.67,17870.0,121.39,121.68,121.39,121.67,17870.0
2017-01-27 14:30:00,121.7,121.78,121.51,121.59,23344.0,121.7,121.78,121.51,121.59,23344.0
2017-01-27 15:00:00,121.54,121.7,121.47,121.52,25282.0,121.54,121.7,121.47,121.52,25282.0
2017-01-27 15:30:00,121.52,121.7,121.5,121.66,81770.0,121.52,121.7,121.5,121.66,81770.0
2017-01-30 09:30:00,121.57,121.57,120.16,120.63,100578.0,121.57,121.57,120.16,120.63,100578.0
2017-01-30 10:00:00,120.55,120.75,120.25,120.48,100580.0,120.55,120.75,120.25,120.48,100580.0
2017-01-30 10:30:00,120.48,120.58,120.15,120.34,62137.0,120.48,120.58,120.15,120.34,62137.0
2017-01-30 11:00:00,120.33,120.48,119.93,120.03,38265.0,120.33,120.48,119.93,120.03,38265.0
2017-01-30 11:30:00,120.0,120.2,119.9,120.11,22921.0,120.0,120.2,119.9,120.11,22921.0
2017-01-30 12:00:00,120.16,120.2,120.01,120.14,16009.0,120.16,120.2,120.01,120.14,16009.0
2017-01-30 12:30:00,120.12,120.18,120.04,120.15,11166.0,120.12,120.18,120.04,120.15,11166.0
2017-01-30 13:00:00,120.15,120.18,119.84,119.92,43249.0,120.15,120.18,119.84,119.92,43249.0
2017-01-30 13:30:00,119.95,120.11,119.9,120.05,47374.0,119.95,120.11,119.9,120.05,47374.0
2017-01-30 14:00:00,120.03,120.58,119.98,120.46,24559.0,120.03,120.58,119.98,120.46,24559.0
2017-01-30 14:30:00,120.47,120.48,120.12,120.29,18652.0,120.47,120.48,120.12,120.29,18652.0
2017-01-30 15:00:00,120.28,120.31,119.95,120.23,27253.0,120.28,120.31,119.95,120.23,27253.0
2017-01-30 15:30:00,120.22,120.61,120.22,120.5,92812.0,120.22,120.61,120.22,120.5,92812.0
2017-01-31 09:30:00,120.51,121.57,120.23,121.32,27484.0,120.51,121.57,120.23,121.32,27484.0
2017-01-31 10:00:00,121.25,121.63,120.76,120.83,42034.0,121.25,121.63,120.76,120.83,42034.0
2017-01-31 10:30:00,120.76,121.68,120.76,121.61,38252.0,120.76,121.68,120.76,121.61,38252.0
2017-01-31 11:00:00,121.53,121.8,121.17,121.35,39233.0,121.53,121.8,121.17,121.35,39233.0
2017-01-31 11:30:00,121.34,121.6,121.15,121.47,28139.0,121.34,121.6,121.15,121.47,28139.0
2017-01-31 12:00:00,121.44,122.1,121.34,122.01,43165.0,121.44,122.1,121.34,122.01,43165.0
2017-01-31 12:30:00,122.02,122.02,121.57,121.71,16534.0,122.02,122.02,121.57,121.71,16534.0
2017-01-31 13:00:00,121.69,122.0,121.64,122.0,21288.0,121.69,122.0,121.64,122.0,21288.0
2017-01-31 13:30:00,121.99,122.09,121.67,121.84,72823.0,121.99,122.09,121.67,121.84,72823.0
2017-01-31 14:00:00,121.84,122.11,121.8,122.09,37872.0,121.84,122.11,121.8,122.09,37872.0
2017-01-31 14:30:00,122.09,122.12,121.99,122.04,27502.0,122.09,122.12,121.99,122.04,27502.0
2017-01-31 15:00:00,122.04,122.08,121.96,122.06,54938.0,122.04,122.08,121.96,122.06,54938.0
2017-01-31 15:30:00,122.06,122.47,122.01,122.33,168667.0,122.06,122.47,122.01,122.33,168667.0
2017-02-01 09:30:00,122.4,123.26,122.16,122.34,33315.0,122.4,123.26,122.16,122.34,33315.0
2017-02-01 10:00:00,122.42,122.52,121.47,121.51,34148.0,122.42,122.52,121.47,121.51,34148.0
2017-02-01 10:30:00,121.51,121.69,121.19,121.5,56487.0,121.51,121.69,121.19,121.5,56487.0
2017-02-01 11:00:00,121.54,121.79,121.45,121.79,39332.0,121.54,121.79,121.45,121.79,39332.0
2017-02-01 11:30:00,121.79,122.23,121.79,122.07,77782.0,121.79,122.23,121.79,122.07,77782.0
2017-02-01 12:00:00,122.04,122.21,121.95,122.1,59039.0,122.04,122.21,121.95,122.1,59039.0
2017-02-01 12:30:00,122.15,122.15,121.76,121.91,20901.0,122.15,122.15,121.76,121.91,20901.0
2017-02-01 13:00:00,121.94,122.12,121.87,121.9,16790.0,121.94,122.12,121.87,121.9,16790.0
2017-02-01 13:30:00,121.88,122.05,121.52,121.66,77217.0,121.88,122.05,121.52,121.66,77217.0
2017-02-01 14:00:00,121.6,122.36,121.5,122.09,42641.0,121.6,122.36,121.5,122.09,42641.0
2017-02-01 14:30:00,122.16,122.29,121.9,122.27,77583.0,122.16,122.29,121.9,122.27,77583.0
2017-02-01 15:00:00,122.27,122.54,122.03,122.54,55242.0,122.27,122.54,122.03,122.54,55242.0
2017-02-01 15:30:00,122.54,122.85,122.34,122.83,130450.0,122.54,122.85,122.34,122.83,130450.0
2017-02-02 09:30:00,125.5,131.37,125.02,131.15,210550.0,125.5,131.37,125.02,131.15,210550.0
2017-02-02 10:00:00,131.09,134.65,131.09,132.81,294959.0,131.09,134.65,131.09,132.81,294959.0
2017-02-02 10:30:00,132.81,133.97,131.9,133.7,141181.0,132.81,133.97,131.9,133.7,141181.0
2017-02-02 11:00:00,133.69,134.75,133.69,134.04,180672.0,133.69,134.75,133.69,134.04,180672.0
2017-02-02 11:30:00,134.03,135.49,133.43,135.21,242736.0,134.03,135.49,133.43,135.21,242736.0
2017-02-02 12:00:00,135.22,136.16,134.63,135.69,85808.0,135.22,136.16,134.63,135.69,85808.0
2017-02-02 12:30:00,135.71,135.71,134.83,134.93,67896.0,135.71,135.71,134.83,134.93,67896.0
2017-02-02 13:00:00,134.82,135.24,134.82,135.11,66914.0,134.82,135.24,134.82,135.11,66914.0
2017-02-02 13:30:00,135.08,137.48,135.02,136.8,138082.0,135.08,137.48,135.02,136.8,138082.0
2017-02-02 14:00:00,136.8,138.23,136.77,137.96,109914.0,136.8,138.23,136.77,137.96,109914.0
2017-02-02 14:30:00,137.95,139.4,137.89,138.9,163251.0,137.95,139.4,137.89,138.9,163251.0
2017-02-02 15:00:00,138.92,139.9,138.64,139.35,163660.0,138.92,139.9,138.64,139.35,163660.0
2017-02-02 15:30:00,139.38,139.76,138.36,139.07,419117.0,139.38,139.76,138.36,139.07,419117.0
2017-02-03 09:30:00,139.53,142.86,138.52,139.3,220436.0,139.53,142.86,138.52,139.3,220436.0
2017-02-03 10:00:00,139.3,140.72,138.67,139.62,117368.0,139.3,140.72,138.67,139.62,117368.0
2017-02-03 10:30:00,139.63,139.72,138.73,139.06,192440.0,139.63,139.72,138.73,139.06,192440.0
2017-02-03 11:00:00,139.11,140.66,139.11,140.23,115325.0,139.11,140.66,139.11,140.23,115325.0
2017-02-03 11:30:00,140.25,140.7,139.31,140.7,73194.0,140.25,140.7,139.31,140.7,73194.0
2017-02-03 12:00:00,140.67,141.34,140.12,141.24,49592.0,140.67,141.34,140.12,141.24,49592.0
2017-02-03 12:30:00,141.21,142.14,141.21,142.02,54560.0,141.21,142.14,141.21,142.02,54560.0
2017-02-03 13:00:00,142.0,142.0,141.29,141.53,49912.0,142.0,142.0,141.29,141.53,49912.0
2017-02-03 13:30:00,141.59,141.59,141.04,141.16,45758.0,141.59,141.59,141.04,141.16,45758.0
2017-02-03 14:00:00,141.16,142.37,141.03,142.19,71521.0,141.16,142.37,141.03,142.19,71521.0
2017-02-03 14:30:00,142.24,142.4,141.82,141.97,61985.0,142.24,142.4,141.82,141.97,61985.0
2017-02-03 15:00:00,141.94,142.39,141.74,142.39,79691.0,141.94,142.39,141.74,142.39,79691.0
2017-02-03 15:30:00,142.39,142.45,141.78,142.05,190173.0,142.39,142.45,141.78,142.05,190173.0
2017-02-06 09:30:00,142.0,142.32,140.21,140.65,66978.0,142.0,142.32,140.21,140.65,66978.0
2017-02-06 10:00:00,140.75,141.03,140.34,140.82,104015.0,140.75,141.03,140.34,140.82,104015.0
2017-02-06 10:30:00,140.84,141.45,140.7,140.7,59485.0,140.84,141.45,140.7,140.7,59485.0
2017-02-06 11:00:00,140.72,141.34,140.71,141.1,57234.0,140.72,141.34,140.71,141.1,57234.0
2017-02-06 11:30:00,141.05,141.56,140.98,141.44,44744.0,141.05,141.56,140.98,141.44,44744.0
2017-02-06 12:00:00,141.43,141.49,141.19,141.31,38114.0,141.43,141.49,141.19,141.31,38114.0
2017-02-06 12:30:00,141.32,141.56,141.15,141.3,79428.0,141.32,141.56,141.15,141.3,79428.0
2017-02-06 13:00:00,141.31,141.59,141.16,141.38,27926.0,141.31,141.59,141.16,141.38,27926.0
2017-02-06 13:30:00,141.37,141.66,141.2,141.29,79440.0,141.37,141.66,141.2,141.29,79440.0
2017-02-06 14:00:00,141.3,141.3,140.98,141.18,46131.0,141.3,141.3,140.98,141.18,46131.0
2017-02-06 14:30:00,141.21,141.31,140.95,141.0,43739.0,141.21,141.31,140.95,141.0,43739.0
2017-02-06 15:00:00,141.01,141.5,141.01,141.23,61025.0,141.01,141.5,141.01,141.23,61025.0
2017-02-06 15:30:00,141.22,142.04,141.12,142.01,198419.0,141.22,142.04,141.12,142.01,198419.0
2017-02-07 09:30:00,142.23,142.9,141.79,142.5,34800.0,142.23,142.9,141.79,142.5,34800.0
2017-02-07 10:00:00,142.62,143.47,142.43,142.71,58754.0,142.62,143.47,142.43,142.71,58754.0
2017-02-07 10:30:00,142.64,143.14,142.64,142.84,54748.0,142.64,143.14,142.64,142.84,54748.0
2017-02-07 11:00:00,142.89,142.92,142.57,142.88,34246.0,142.89,142.92,142.57,142.88,34246.0
2017-02-07 11:30:00,142.88,143.28,142.88,143.19,31813.0,142.88,143.28,142.88,143.19,31813.0
2017-02-07 12:00:00,143.2,143.32,142.96,142.96,32901.0,143.2,143.32,142.96,142.96,32901.0
2017-02-07 12:30:00,142.92,143.13,142.86,143.02,32279.0,142.92,143.13,142.86,143.02,32279.0
2017-02-07 13:00:00,142.98,143.04,142.81,142.93,55773.0,142.98,143.04,142.81,142.93,55773.0
2017-02-07 13:30:00,142.92,143.06,142.89,143.03,79848.0,142.92,143.06,142.89,143.03,79848.0
2017-02-07 14:00:00,143.0,143.18,142.71,142.87,35462.0,143.0,143.18,142.71,142.87,35462.0
2017-02-07 14:30:00,142.88,143.07,142.87,142.92,44543.0,142.88,143.07,142.87,142.92,44543.0
2017-02-07 15:00:00,142.88,143.02,142.83,142.96,51548.0,142.88,143.02,142.83,142.96,51548.0
2017-02-07 15:30:00,142.96,143.16,142.77,143.13,123633.0,142.96,143.16,142.77,143.13,123633.0
2017-02-08 09:30:00,142.83,143.09,141.38,142.22,81739.0,142.83,143.09,141.38,142.22,81739.0
2017-02-08 10:00:00,142.33,142.62,141.77,141.88,50624.0,142.33,142.62,141.77,141.88,50624.0
2017-02-08 10:30:00,141.89,142.21,141.39,141.84,161692.0,141.89,142.21,141.39,141.84,161692.0
2017-02-08 11:00:00,141.86,142.36,141.58,141.64,100055.0,141.86,142.36,141.58,141.64,100055.0
2017-02-08 11:30:00,141.58,141.82,141.26,141.56,40495.0,141.58,141.82,141.26,141.56,40495.0
2017-02-08 12:00:00,141.59,142.28,141.59,142.01,63286.0,141.59,142.28,141.59,142.01,63286.0
2017-02-08 12:30:00,142.0,142.09,141.76,141.95,32556.0,142.0,142.09,141.76,141.95,32556.0
2017-02-08 13:00:00,141.97,142.05,141.72,141.75,31110.0,141.97,142.05,141.72,141.75,31110.0
2017-02-08 13:30:00,141.75,141.89,141.35,141.61,49945.0,141.75,141.89,141.35,141.61,49945.0
2017-02-08 14:00:00,141.61,141.89,141.5,141.73,171752.0,141.61,141.89,141.5,141.73,171752.0
2017-02-08 14:30:00,141.69,141.8,141.55,141.69,28749.0,141.69,141.8,141.55,141.69,28749.0
2017-02-08 15:00:00,141.67,141.76,141.01,141.1,67787.0,141.67,141.76,141.01,141.1,67787.0
2017-02-08 15:30:00,141.12,141.35,141.0,141.16,190007.0,141.12,141.35,141.0,141.16,190007.0
2017-02-09 09:30:00,141.39,142.47,141.18,141.2,43490.0,141.39,142.47,141.18,141.2,43490.0
2017-02-09 10:00:00,141.22,141.71,140.86,141.68,72321.0,141.22,141.71,140.86,141.68,72321.0
2017-02-09 10:30:00,141.67,141.79,141.33,141.57,38298.0,141.67,141.79,141.33,141.57,38298.0
2017-02-09 11:00:00,141.55,142.15,141.55,141.84,49885.0,141.55,142.15,141.55,141.84,49885.0
2017-02-09 11:30:00,141.88,142.15,141.36,141.56,38698.0,141.88,142.15,141.36,141.56,38698.0
2017-02-09 12:00:00,141.61,141.75,141.27,141.27,20461.0,141.61,141.75,141.27,141.27,20461.0
2017-02-09 12:30:00,141.29,141.54,141.27,141.36,24964.0,141.29,141.54,141.27,141.36,24964.0
2017-02-09 13:00:00,141.32,141.64,141.3,141.62,26930.0,141.32,141.64,141.3,141.62,26930.0
2017-02-09 13:30:00,141.58,141.61,141.13,141.32,62845.0,141.58,141.61,141.13,141.32,62845.0
2017-02-09 14:00:00,141.29,141.96,141.25,141.81,41906.0,141.29,141.96,141.25,141.81,41906.0
2017-02-09 14:30:00,141.87,142.54,141.85,142.44,22059.0,141.87,142.54,141.85,142.44,22059.0
2017-02-09 15:00:00,142.4,142.42,141.78,141.97,33355.0,142.4,142.42,141.78,141.97,33355.0
2017-02-09 15:30:00,141.97,142.25,141.85,142.12,97849.0,141.97,142.25,141.85,142.12,97849.0
2017-02-10 09:30:00,142.07,142.32,141.49,141.74,22951.0,142.07,142.32,141.49,141.74,22951.0
2017-02-10 10:00:00,141.83,142.51,141.66,142.37,11103.0,141.83,142.51,141.66,142.37,11103.0
2017-02-10 10:30:00,142.36,142.45,142.06,142.16,17455.0,142.36,142.45,142.06,142.16,17455.0
2017-02-10 11:00:00,142.18,142.18,141.81,141.82,19453.0,142.18,142.18,141.81,141.82,19453.0
2017-02-10 11:30:00,141.83,142.1,141.83,142.0,13464.0,141.83,142.1,141.83,142.0,13464.0
2017-02-10 12:00:00,141.99,142.1,141.85,141.94,25425.0,141.99,142.1,141.85,141.94,25425.0
2017-02-10 12:30:00,141.96,141.99,141.51,141.65,23632.0,141.96,141.99,141.51,141.65,23632.0
2017-02-10 13:00:00,141.67,141.83,141.59,141.8,28032.0,141.67,141.83,141.59,141.8,28032.0
2017-02-10 13:30:00,141.78,142.22,141.74,141.99,32251.0,141.78,142.22,141.74,141.99,32251.0
2017-02-10 14:00:00,141.98,142.07,141.96,142.03,17812.0,141.98,142.07,141.96,142.03,17812.0
2017-02-10 14:30:00,142.03,142.06,141.7,141.72,10042.0,142.03,142.06,141.7,141.72,10042.0
2017-02-10 15:00:00,141.71,141.9,141.71,141.83,12688.0,141.71,141.9,141.71,141.83,12688.0
2017-02-10 15:30:00,141.83,142.05,141.81,141.82,50472.0,141.83,142.05,141.81,141.82,50472.0
2017-02-13 09:30:00,142.73,142.9,142.06,142.46,45864.0,142.73,142.9,142.06,142.46,45864.0
2017-02-13 10:00:00,142.47,142.6,142.18,142.49,16729.0,142.47,142.6,142.18,142.49,16729.0
2017-02-13 10:30:00,142.49,142.5,141.9,142.17,21715.0,142.49,142.5,141.9,142.17,21715.0
2017-02-13 11:00:00,142.21,142.31,141.7,141.81,21420.0,142.21,142.31,141.7,141.81,21420.0
2017-02-13 11:30:00,141.78,141.86,141.58,141.68,17911.0,141.78,141.86,141.58,141.68,17911.0
2017-02-13 12:00:00,141.68,141.86,141.68,141.83,14565.0,141.68,141.86,141.68,141.83,14565.0
2017-02-13 12:30:00,141.82,141.87,141.73,141.82,14233.0,141.82,141.87,141.73,141.82,14233.0
2017-02-13 13:00:00,141.85,141.95,141.64,141.79,11434.0,141.85,141.95,141.64,141.79,11434.0
2017-02-13 13:30:00,141.81,141.83,141.67,141.8,16977.0,141.81,141.83,141.67,141.8,16977.0
2017-02-13 14:00:00,141.79,141.82,141.62,141.63,20495.0,141.79,141.82,141.62,141.63,20495.0
2017-02-13 14:30:00,141.61,141.61,141.32,141.32,18321.0,141.61,141.61,141.32,141.32,18321.0
2017-02-13 15:00:00,141.34,141.77,141.34,141.77,28489.0,141.34,141.77,141.34,141.77,28489.0
2017-02-13 15:30:00,141.78,141.78,141.44,141.7,140201.0,141.78,141.78,141.44,141.7,140201.0
2017-02-14 09:30:00,141.11,141.79,140.63,141.32,58635.0,141.11,141.79,140.63,141.32,58635.0
2017-02-14 10:00:00,141.37,142.0,141.25,141.84,51341.0,141.37,142.0,141.25,141.84,51341.0
2017-02-14 10:30:00,141.85,141.93,141.47,141.52,28841.0,141.85,141.93,141.47,141.52,28841.0
2017-02-14 11:00:00,141.53,141.53,140.91,141.1,37467.0,141.53,141.53,140.91,141.1,37467.0
2017-02-14 11:30:00,141.15,141.74,141.03,141.69,44204.0,141.15,141.74,141.03,141.69,44204.0
2017-02-14 12:00:00,141.65,141.68,141.15,141.26,35051.0,141.65,141.68,141.15,141.26,35051.0
2017-02-14 12:30:00,141.27,141.79,141.26,141.79,21000.0,141.27,141.79,141.26,141.79,21000.0
2017-02-14 13:00:00,141.75,141.88,141.08,141.15,40184.0,141.75,141.88,141.08,141.15,40184.0
2017-02-14 13:30:00,141.19,141.38,141.09,141.23,29513.0,141.19,141.38,141.09,141.23,29513.0
2017-02-14 14:00:00,141.28,141.61,141.27,141.46,32190.0,141.28,141.61,141.27,141.46,32190.0
2017-02-14 14:30:00,141.42,141.5,141.25,141.36,28108.0,141.42,141.5,141.25,141.36,28108.0
2017-02-14 15:00:00,141.34,141.68,141.3,141.68,32919.0,141.34,141.68,141.3,141.68,32919.0
2017-02-14 15:30:00,141.62,141.74,141.47,141.6,69859.0,141.62,141.74,141.47,141.6,69859.0
2017-02-15 09:30:00,140.89,141.96,140.65,141.81,59748.0,140.89,141.96,140.65,141.81,59748.0
2017-02-15 10:00:00,141.75,141.75,140.87,141.24,57442.0,141.75,141.75,140.87,141.24,57442.0
2017-02-15 10:30:00,141.21,141.37,140.68,140.81,51064.0,141.21,141.37,140.68,140.81,51064.0
2017-02-15 11:00:00,140.81,141.47,140.81,141.23,30868.0,140.81,141.47,140.81,141.23,30868.0
2017-02-15 11:30:00,141.26,141.28,140.77,140.97,23335.0,141.26,141.28,140.77,140.97,23335.0
2017-02-15 12:00:00,140.99,141.42,140.95,141.39,15224.0,140.99,141.42,140.95,141.39,15224.0
2017-02-15 12:30:00,141.33,141.52,141.29,141.47,16090.0,141.33,141.52,141.29,141.47,16090.0
2017-02-15 13:00:00,141.47,141.59,141.4,141.48,25466.0,141.47,141.59,141.4,141.48,25466.0
2017-02-15 13:30:00,141.48,141.52,141.06,141.42,28833.0,141.48,141.52,141.06,141.42,28833.0
2017-02-15 14:00:00,141.47,141.56,141.43,141.51,24476.0,141.47,141.56,141.43,141.51,24476.0
2017-02-15 14:30:00,141.46,141.53,141.34,141.4,19354.0,141.46,141.53,141.34,141.4,19354.0
2017-02-15 15:00:00,141.42,141.8,141.36,141.6,52329.0,141.42,141.8,141.36,141.6,52329.0
2017-02-15 15:30:00,141.58,142.09,141.41,141.73,179956.0,141.58,142.09,141.41,141.73,179956.0
2017-02-16 09:30:00,141.93,142.38,141.26,141.74,21823.0,141.93,142.38,141.26,141.74,21823.0
2017-02-16 10:00:00,141.73,141.79,141.5,141.71,32219.0,141.73,141.79,141.5,141.71,32219.0
2017-02-16 10:30:00,141.68,141.96,140.99,141.26,17999.0,141.68,141.96,140.99,141.26,17999.0
2017-02-16 11:00:00,141.22,141.73,141.09,141.54,10472.0,141.22,141.73,141.09,141.54,10472.0
2017-02-16 11:30:00,141.53,141.65,141.29,141.36,9102.0,141.53,141.65,141.29,141.36,9102.0
2017-02-16 12:00:00,141.41,141.68,141.3,141.64,10007.0,141.41,141.68,141.3,141.64,10007.0
2017-02-16 12:30:00,141.75,141.89,141.67,141.69,11980.0,141.75,141.89,141.67,141.69,11980.0
2017-02-16 13:00:00,141.69,141.87,141.6,141.64,8794.0,141.69,141.87,141.6,141.64,8794.0
2017-02-16 13:30:00,141.66,141.79,141.54,141.71,13834.0,141.66,141.79,141.54,141.71,13834.0
2017-02-16 14:00:00,141.74,141.96,141.47,141.56,17224.0,141.74,141.96,141.47,141.56,17224.0
2017-02-16 14:30:00,141.6,141.87,141.44,141.67,20633.0,141.6,141.87,141.44,141.67,20633.0
2017-02-16 15:00:00,141.7,142.04,141.69,141.98,33488.0,141.7,142.04,141.69,141.98,33488.0
2017-02-16 15:30:00,142.02,142.15,141.83,141.93,70942.0,142.02,142.15,141.83,141.93,70942.0
2017-02-17 09:30:00,141.71,142.7,141.37,141.48,52149.0,141.71,142.7,141.37,141.48,52149.0
2017-02-17 10:00:00,141.55,141.94,141.46,141.5,22971.0,141.55,141.94,141.46,141.5,22971.0
2017-02-17 10:30:00,141.46,141.46,141.12,141.15,18756.0,141.46,141.46,141.12,141.15,18756.0
2017-02-17 11:00:00,141.14,141.95,141.14,141.8,15956.0,141.14,141.95,141.14,141.8,15956.0
2017-02-17 11:30:00,141.91,142.08,141.7,141.7,7749.0,141.91,142.08,141.7,141.7,7749.0
2017-02-17 12:00:00,141.71,141.95,141.66,141.88,11375.0,141.71,141.95,141.66,141.88,11375.0
2017-02-17 12:30:00,141.92,141.98,141.77,141.94,8139.0,141.92,141.98,141.77,141.94,8139.0
2017-02-17 13:00:00,141.95,142.04,141.77,141.95,23476.0,141.95,142.04,141.77,141.95,23476.0
2017-02-17 13:30:00,141.96,142.12,141.93,142.05,15069.0,141.96,142.12,141.93,142.05,15069.0
2017-02-17 14:00:00,142.06,142.17,141.95,142.01,11382.0,142.06,142.17,141.95,142.01,11382.0
2017-02-17 14:30:00,142.0,142.04,141.79,141.83,15271.0,142.0,142.04,141.79,141.83,15271.0
2017-02-17 15:00:00,141.87,142.35,141.79,142.18,29277.0,141.87,142.35,141.79,142.18,29277.0
2017-02-17 15:30:00,142.18,142.37,142.05,142.22,78864.0,142.18,142.37,142.05,142.22,78864.0
2017-02-21 09:30:00,142.3,143.06,141.52,142.9,31932.0,142.3,143.06,141.52,142.9,31932.0
2017-02-21 10:00:00,142.82,142.91,142.26,142.26,17653.0,142.82,142.91,142.26,142.26,17653.0
2017-02-21 10:30:00,142.23,142.57,142.16,142.5,89785.0,142.23,142.57,142.16,142.5,89785.0
2017-02-21 11:00:00,142.49,142.57,141.69,141.69,32674.0,142.49,142.57,141.69,141.69,32674.0
2017-02-21 11:30:00,141.72,142.31,141.68,142.3,15500.0,141.72,142.31,141.68,142.3,15500.0
2017-02-21 12:00:00,142.32,142.64,142.31,142.62,17349.0,142.32,142.64,142.31,142.62,17349.0
2017-02-21 12:30:00,142.65,142.65,142.38,142.39,9280.0,142.65,142.65,142.38,142.39,9280.0
2017-02-21 13:00:00,142.4,142.51,142.3,142.5,11577.0,142.4,142.51,142.3,142.5,11577.0
2017-02-21 13:30:00,142.53,142.56,142.22,142.3,19887.0,142.53,142.56,142.22,142.3,19887.0
2017-02-21 14:00:00,142.31,142.53,142.25,142.51,22793.0,142.31,142.53,142.25,142.51,22793.0
2017-02-21 14:30:00,142.46,142.52,142.38,142.4,14283.0,142.46,142.52,142.38,142.4,14283.0
2017-02-21 15:00:00,142.42,142.47,142.27,142.47,23181.0,142.42,142.47,142.27,142.47,23181.0
2017-02-21 15:30:00,142.51,142.62,142.38,142.39,69305.0,142.51,142.62,142.38,142.39,69305.0
2017-02-22 09:30:00,142.16,142.92,141.8,142.83,20852.0,142.16,142.92,141.8,142.83,20852.0
2017-02-22 10:00:00,142.89,142.89,142.43,142.49,61506.0,142.89,142.89,142.43,142.49,61506.0
2017-02-22 10:30:00,142.45,142.85,142.3,142.82,19673.0,142.45,142.85,142.3,142.82,19673.0
2017-02-22 11:00:00,142.78,143.05,142.65,142.82,50624.0,142.78,143.05,142.65,142.82,50624.0
2017-02-22 11:30:00,142.87,142.89,142.53,142.84,14129.0,142.87,142.89,142.53,142.84,14129.0
2017-02-22 12:00:00,142.81,142.81,142.45,142.69,18337.0,142.81,142.81,142.45,142.69,18337.0
2017-02-22 12:30:00,142.74,142.77,142.49,142.65,8562.0,142.74,142.77,142.49,142.65,8562.0
2017-02-22 13:00:00,142.64,142.85,142.48,142.71,12593.0,142.64,142.85,142.48,142.71,12593.0
2017-02-22 13:30:00,142.75,142.81,142.63,142.75,16984.0,142.75,142.81,142.63,142.75,16984.0
2017-02-22 14:00:00,142.75,142.78,142.42,142.75,17382.0,142.75,142.78,142.42,142.75,17382.0
2017-02-22 14:30:00,142.77,142.8,142.53,142.76,19392.0,142.77,142.8,142.53,142.76,19392.0
2017-02-22 15:00:00,142.72,142.75,142.32,142.42,24137.0,142.72,142.75,142.32,142.42,24137.0
2017-02-22 15:30:00,142.42,142.5,142.1,142.24,122706.0,142.42,142.5,142.1,142.24,122706.0
2017-02-23 09:30:00,142.63,142.66,142.0,142.53,17505.0,142.63,142.66,142.0,142.53,17505.0
2017-02-23 10:00:00,142.58,142.83,141.83,141.97,21926.0,142.58,142.83,141.83,141.97,21926.0
2017-02-23 10:30:00,142.0,142.56,141.93,142.27,15555.0,142.0,142.56,141.93,142.27,15555.0
2017-02-23 11:00:00,142.28,142.59,142.25,142.52,17117.0,142.28,142.59,142.25,142.52,17117.0
2017-02-23 11:30:00,142.46,142.83,142.39,142.53,21242.0,142.46,142.83,142.39,142.53,21242.0
2017-02-23 12:00:00,142.5,143.22,142.5,143.08,17130.0,142.5,143.22,142.5,143.08,17130.0
2017-02-23 12:30:00,143.06,143.56,142.97,143.36,22890.0,143.06,143.56,142.97,143.36,22890.0
2017-02-23 13:00:00,143.33,143.49,143.12,143.21,26724.0,143.33,143.49,143.12,143.21,26724.0
2017-02-23 13:30:00,143.21,143.52,143.2,143.4,39786.0,143.21,143.52,143.2,143.4,39786.0
2017-02-23 14:00:00,143.4,143.43,143.16,143.32,48089.0,143.4,143.43,143.16,143.32,48089.0
2017-02-23 14:30:00,143.3,143.5,143.18,143.32,21412.0,143.3,143.5,143.18,143.32,21412.0
2017-02-23 15:00:00,143.31,143.35,143.0,143.06,33220.0,143.31,143.35,143.0,143.06,33220.0
2017-02-23 15:30:00,143.04,143.15,142.97,143.0,71089.0,143.04,143.15,142.97,143.0,71089.0
2017-02-24 09:30:00,142.81,143.75,141.02,143.62,52134.0,142.81,143.75,141.02,143.62,52134.0
2017-02-24 10:00:00,143.69,143.92,142.74,142.84,30339.0,143.69,143.92,142.74,142.84,30339.0
2017-02-24 10:30:00,142.84,143.16,142.78,143.0,20960.0,142.84,143.16,142.78,143.0,20960.0
2017-02-24 11:00:00,143.04,143.12,142.87,142.99,15204.0,143.04,143.12,142.87,142.99,15204.0
2017-02-24 11:30:00,142.91,142.97,142.55,142.55,29021.0,142.91,142.97,142.55,142.55,29021.0
2017-02-24 12:00:00,142.59,142.78,142.34,142.52,39981.0,142.59,142.78,142.34,142.52,39981.0
2017-02-24 12:30:00,142.56,142.69,142.3,142.69,12052.0,142.56,142.69,142.3,142.69,12052.0
2017-02-24 13:00:00,142.66,142.71,142.46,142.51,12133.0,142.66,142.71,142.46,142.51,12133.0
2017-02-24 13:30:00,142.53,142.58,142.45,142.5,16799.0,142.53,142.58,142.45,142.5,16799.0
2017-02-24 14:00:00,142.5,142.64,142.4,142.61,38263.0,142.5,142.64,142.4,142.61,38263.0
2017-02-24 14:30:00,142.68,142.7,142.39,142.43,25543.0,142.68,142.7,142.39,142.43,25543.0
2017-02-24 15:00:00,142.48,143.0,142.46,142.96,28655.0,142.48,143.0,142.46,142.96,28655.0
2017-02-24 15:30:00,142.95,143.2,142.83,143.07,91605.0,142.95,143.2,142.83,143.07,91605.0
2017-02-27 09:30:00,143.35,143.8,142.5,143.76,38429.0,143.35,143.8,142.5,143.76,38429.0
2017-02-27 10:00:00,143.77,144.33,143.63,143.88,57873.0,143.77,144.33,143.63,143.88,57873.0
2017-02-27 10:30:00,143.9,143.9,143.22,143.25,20060.0,143.9,143.9,143.22,143.25,20060.0
2017-02-27 11:00:00,143.25,143.52,143.02,143.44,59076.0,143.25,143.52,143.02,143.44,59076.0
2017-02-27 11:30:00,143.45,143.75,143.36,143.68,13851.0,143.45,143.75,143.36,143.68,13851.0
2017-02-27 12:00:00,143.7,143.89,143.7,143.81,19120.0,143.7,143.89,143.7,143.81,19120.0
2017-02-27 12:30:00,143.87,143.97,143.77,143.86,9739.0,143.87,143.97,143.77,143.86,9739.0
2017-02-27 13:00:00,143.82,144.14,143.78,143.8,16677.0,143.82,144.14,143.78,143.8,16677.0
2017-02-27 13:30:00,143.86,143.9,143.55,143.61,14010.0,143.86,143.9,143.55,143.61,14010.0
2017-02-27 14:00:00,143.63,143.76,143.43,143.6,21232.0,143.63,143.76,143.43,143.6,21232.0
2017-02-27 14:30:00,143.6,143.82,143.51,143.69,55906.0,143.6,143.82,143.51,143.69,55906.0
2017-02-27 15:00:00,143.7,143.74,143.18,143.28,30134.0,143.7,143.74,143.18,143.28,30134.0
2017-02-27 15:30:00,143.27,143.66,143.18,143.6,67426.0,143.27,143.66,143.18,143.6,67426.0
2017-02-28 09:30:00,143.94,144.86,143.8,144.65,37377.0,143.94,144.86,143.8,144.65,37377.0
2017-02-28 10:00:00,144.89,145.33,144.78,145.21,33159.0,144.89,145.33,144.78,145.21,33159.0
2017-02-28 10:30:00,145.26,145.55,144.96,145.37,49689.0,145.26,145.55,144.96,145.37,49689.0
2017-02-28 11:00:00,145.42,146.0,145.2,146.0,33778.0,145.42,146.0,145.2,146.0,33778.0
2017-02-28 11:30:00,145.95,146.17,145.81,146.11,22259.0,145.95,146.17,145.81,146.11,22259.0
2017-02-28 12:00:00,146.12,146.15,145.48,145.49,27565.0,146.12,146.15,145.48,145.49,27565.0
2017-02-28 12:30:00,145.56,145.59,145.21,145.21,34533.0,145.56,145.59,145.21,145.21,34533.0
2017-02-28 13:00:00,145.2,145.27,145.08,145.14,30921.0,145.2,145.27,145.08,145.14,30921.0
2017-02-28 13:30:00,145.14,145.23,145.03,145.12,29976.0,145.14,145.23,145.03,145.12,29976.0
2017-02-28 14:00:00,145.13,145.18,145.0,145.16,28064.0,145.13,145.18,145.0,145.16,28064.0
2017-02-28 14:30:00,145.13,145.36,145.01,145.35,40956.0,145.13,145.36,145.01,145.35,40956.0
2017-02-28 15:00:00,145.37,145.5,145.1,145.11,36625.0,145.37,145.5,145.1,145.11,36625.0
2017-02-28 15:30:00,145.13,145.16,144.87,144.94,93670.0,145.13,145.16,144.87,144.94,93670.0
2017-03-01 09:30:00,145.84,146.84,145.37,146.8,42671.0,145.84,146.84,145.37,146.8,42671.0
2017-03-01 10:00:00,146.95,147.44,146.41,146.63,27433.0,146.95,147.44,146.41,146.63,27433.0
2017-03-01 10:30:00,146.62,147.29,146.25,147.26,21536.0,146.62,147.29,146.25,147.26,21536.0
2017-03-01 11:00:00,147.3,147.74,147.06,147.69,26716.0,147.3,147.74,147.06,147.69,26716.0
2017-03-01 11:30:00,147.59,148.01,147.49,147.91,25128.0,147.59,148.01,147.49,147.91,25128.0
2017-03-01 12:00:00,147.92,148.16,147.68,148.03,25340.0,147.92,148.16,147.68,148.03,25340.0
2017-03-01 12:30:00,148.08,148.11,147.83,147.83,28851.0,148.08,148.11,147.83,147.83,28851.0
2017-03-01 13:00:00,147.9,148.13,147.84,148.12,19848.0,147.9,148.13,147.84,148.12,19848.0
2017-03-01 13:30:00,148.14,148.22,147.83,147.83,36647.0,148.14,148.22,147.83,147.83,36647.0
2017-03-01 14:00:00,147.81,148.17,147.63,148.09,47047.0,147.81,148.17,147.63,148.09,47047.0
2017-03-01 14:30:00,148.11,148.2,147.67,147.78,54430.0,148.11,148.2,147.67,147.78,54430.0
2017-03-01 15:00:00,147.83,147.92,147.08,147.2,54990.0,147.83,147.92,147.08,147.2,54990.0
2017-03-01 15:30:00,147.16,147.16,146.79,147.03,156178.0,147.16,147.16,146.79,147.03,156178.0
2017-03-02 09:30:00,147.0,147.26,146.18,146.6,27492.0,147.0,147.26,146.18,146.6,27492.0
2017-03-02 10:00:00,146.55,146.76,146.01,146.06,19914.0,146.55,146.76,146.01,146.06,19914.0
2017-03-02 10:30:00,146.1,147.05,146.1,146.93,21670.0,146.1,147.05,146.1,146.93,21670.0
2017-03-02 11:00:00,146.87,147.01,145.89,146.66,50823.0,146.87,147.01,145.89,146.66,50823.0
2017-03-02 11:30:00,146.69,146.71,146.35,146.65,8650.0,146.69,146.71,146.35,146.65,8650.0
2017-03-02 12:00:00,146.65,146.74,146.13,146.13,26928.0,146.65,146.74,146.13,146.13,26928.0
2017-03-02 12:30:00,146.17,146.42,146.11,146.29,12659.0,146.17,146.42,146.11,146.29,12659.0
2017-03-02 13:00:00,146.3,146.37,146.04,146.32,9629.0,146.3,146.37,146.04,146.32,9629.0
2017-03-02 13:30:00,146.26,146.34,145.88,146.03,17769.0,146.26,146.34,145.88,146.03,17769.0
2017-03-02 14:00:00,146.01,146.4,145.95,146.4,26959.0,146.01,146.4,145.95,146.4,26959.0
2017-03-02 14:30:00,146.44,146.61,146.44,146.55,9084.0,146.44,146.61,146.44,146.55,9084.0
2017-03-02 15:00:00,146.51,146.53,146.03,146.33,15643.0,146.51,146.53,146.03,146.33,15643.0
2017-03-02 15:30:00,146.31,146.34,145.75,146.09,89042.0,146.31,146.34,145.75,146.09,89042.0
2017-03-03 09:30:00,146.66,147.03,146.22,147.03,53230.0,146.66,147.03,146.22,147.03,53230.0
2017-03-03 10:00:00,147.07,147.54,146.29,146.29,31916.0,147.07,147.54,146.29,146.29,31916.0
2017-03-03 10:30:00,146.34,146.86,146.25,146.73,24941.0,146.34,146.86,146.25,146.73,24941.0
2017-03-03 11:00:00,146.63,147.07,146.45,146.86,22206.0,146.63,147.07,146.45,146.86,22206.0
2017-03-03 11:30:00,146.79,147.39,146.73,147.22,16753.0,146.79,147.39,146.73,147.22,16753.0
2017-03-03 12:00:00,147.2,147.42,147.1,147.13,14762.0,147.2,147.42,147.1,147.13,14762.0
2017-03-03 12:30:00,147.21,147.67,147.19,147.27,23935.0,147.21,147.67,147.19,147.27,23935.0
2017-03-03 13:00:00,147.22,147.57,147.12,147.43,31761.0,147.22,147.57,147.12,147.43,31761.0
2017-03-03 13:30:00,147.37,147.49,147.17,147.38,25639.0,147.37,147.49,147.17,147.38,25639.0
2017-03-03 14:00:00,147.37,147.6,147.01,147.13,52846.0,147.37,147.6,147.01,147.13,52846.0
2017-03-03 14:30:00,147.18,147.4,147.13,147.4,20558.0,147.18,147.4,147.13,147.4,20558.0
2017-03-03 15:00:00,147.35,147.51,147.12,147.48,18980.0,147.35,147.51,147.12,147.48,18980.0
2017-03-03 15:30:00,147.45,147.5,146.99,147.13,98822.0,147.45,147.5,146.99,147.13,98822.0
2017-03-06 09:30:00,146.36,147.11,145.7,146.44,55830.0,146.36,147.11,145.7,146.44,55830.0
2017-03-06 10:00:00,146.3,146.71,146.02,146.35,30658.0,146.3,146.71,146.02,146.35,30658.0
2017-03-06 10:30:00,146.34,146.39,145.52,145.64,39851.0,146.34,146.39,145.52,145.64,39851.0
2017-03-06 11:00:00,145.68,146.14,145.57,145.87,29871.0,145.68,146.14,145.57,145.87,29871.0
2017-03-06 11:30:00,145.81,146.12,145.59,146.12,31234.0,145.81,146.12,145.59,146.12,31234.0
2017-03-06 12:00:00,146.15,146.63,146.1,146.51,13219.0,146.15,146.63,146.1,146.51,13219.0
2017-03-06 12:30:00,146.51,146.6,146.32,146.58,19970.0,146.51,146.6,146.32,146.58,19970.0
2017-03-06 13:00:00,146.58,147.16,146.53,146.95,22880.0,146.58,147.16,146.53,146.95,22880.0
2017-03-06 13:30:00,146.96,147.1,146.63,146.96,33398.0,146.96,147.1,146.63,146.96,33398.0
2017-03-06 14:00:00,146.87,147.24,146.82,147.21,23679.0,146.87,147.24,146.82,147.21,23679.0
2017-03-06 14:30:00,147.2,147.32,147.15,147.18,20733.0,147.2,147.32,147.15,147.18,20733.0
2017-03-06 15:00:00,147.16,147.42,147.1,147.19,26985.0,147.16,147.42,147.1,147.19,26985.0
2017-03-06 15:30:00,147.14,147.75,147.07,147.08,95186.0,147.14,147.75,147.07,147.08,95186.0
2017-03-07 09:30:00,146.74,147.7,145.59,146.26,65519.0,146.74,147.7,145.59,146.26,65519.0
2017-03-07 10:00:00,146.13,146.29,145.24,145.97,38615.0,146.13,146.29,145.24,145.97,38615.0
2017-03-07 10:30:00,146.03,146.18,145.76,145.94,28846.0,146.03,146.18,145.76,145.94,28846.0
2017-03-07 11:00:00,145.95,146.27,145.94,145.95,30917.0,145.95,146.27,145.94,145.95,30917.0
2017-03-07 11:30:00,145.88,146.44,145.88,146.32,24548.0,145.88,146.44,145.88,146.32,24548.0
2017-03-07 12:00:00,146.32,146.51,146.21,146.51,13117.0,146.32,146.51,146.21,146.51,13117.0
2017-03-07 12:30:00,146.51,147.05,146.45,146.74,16895.0,146.51,147.05,146.45,146.74,16895.0
2017-03-07 13:00:00,146.75,147.15,146.65,146.95,18143.0,146.75,147.15,146.65,146.95,18143.0
2017-03-07 13:30:00,147.06,147.12,146.78,147.04,27047.0,147.06,147.12,146.78,147.04,27047.0
2017-03-07 14:00:00,147.0,147.28,146.84,147.24,49751.0,147.0,147.28,146.84,147.24,49751.0
2017-03-07 14:30:00,147.2,147.32,147.05,147.29,12988.0,147.2,147.32,147.05,147.29,12988.0
2017-03-07 15:00:00,147.32,147.5,147.16,147.25,48066.0,147.32,147.5,147.16,147.25,48066.0
2017-03-07 15:30:00,147.27,147.3,146.58,147.03,136062.0,147.27,147.3,146.58,147.03,136062.0
2017-03-08 09:30:00,147.35,147.7,146.8,147.25,15948.0,147.35,147.7,146.8,147.25,15948.0
2017-03-08 10:00:00,147.27,147.65,146.93,147.43,20947.0,147.27,147.65,146.93,147.43,20947.0
2017-03-08 10:30:00,147.37,147.37,146.77,147.17,16744.0,147.37,147.37,146.77,147.17,16744.0
2017-03-08 11:00:00,147.11,147.42,146.92,147.28,47669.0,147.11,147.42,146.92,147.28,47669.0
2017-03-08 11:30:00,147.23,147.32,146.59,146.72,13307.0,147.23,147.32,146.59,146.72,13307.0
2017-03-08 12:00:00,146.74,146.85,146.51,146.81,10968.0,146.74,146.85,146.51,146.81,10968.0
2017-03-08 12:30:00,146.9,147.04,146.72,146.82,12457.0,146.9,147.04,146.72,146.82,12457.0
2017-03-08 13:00:00,146.81,147.2,146.81,146.96,15018.0,146.81,147.2,146.81,146.96,15018.0
2017-03-08 13:30:00,146.94,146.96,146.68,146.9,10617.0,146.94,146.96,146.68,146.9,10617.0
2017-03-08 14:00:00,146.93,146.94,146.67,146.79,15050.0,146.93,146.94,146.67,146.79,15050.0
2017-03-08 14:30:00,146.79,146.94,146.64,146.8,31095.0,146.79,146.94,146.64,146.8,31095.0
2017-03-08 15:00:00,146.81,147.01,146.81,146.95,21763.0,146.81,147.01,146.81,146.95,21763.0
2017-03-08 15:30:00,146.89,146.95,146.51,146.87,60274.0,146.89,146.95,146.51,146.87,60274.0
2017-03-09 09:30:00,146.77,147.56,146.42,147.28,35591.0,146.77,147.56,146.42,147.28,35591.0
2017-03-09 10:00:00,147.33,147.75,147.18,147.2,24742.0,147.33,147.75,147.18,147.2,24742.0
2017-03-09 10:30:00,147.15,147.61,147.03,147.45,21242.0,147.15,147.61,147.03,147.45,21242.0
2017-03-09 11:00:00,147.38,147.79,147.14,147.68,14996.0,147.38,147.79,147.14,147.68,14996.0
2017-03-09 11:30:00,147.83,148.28,147.72,148.17,30133.0,147.83,148.28,147.72,148.17,30133.0
2017-03-09 12:00:00,148.15,148.63,148.15,148.49,26024.0,148.15,148.63,148.15,148.49,26024.0
2017-03-09 12:30:00,148.5,148.75,148.45,148.71,16401.0,148.5,148.75,148.45,148.71,16401.0
2017-03-09 13:00:00,148.75,149.23,148.7,148.95,32939.0,148.75,149.23,148.7,148.95,32939.0
2017-03-09 13:30:00,148.95,149.27,148.83,149.09,40045.0,148.95,149.27,148.83,149.09,40045.0
2017-03-09 14:00:00,149.12,149.15,148.5,149.0,56897.0,149.12,149.15,148.5,149.0,56897.0
2017-03-09 14:30:00,149.0,149.42,148.82,149.24,56021.0,149.0,149.42,148.82,149.24,56021.0
2017-03-09 15:00:00,149.28,149.53,149.13,149.29,36533.0,149.28,149.53,149.13,149.29,36533.0
2017-03-09 15:30:00,149.28,149.57,149.28,149.42,85208.0,149.28,149.57,149.28,149.42,85208.0
2017-03-10 09:30:00,150.33,151.99,149.36,150.0,42095.0,150.33,151.99,149.36,150.0,42095.0
2017-03-10 10:00:00,150.0,150.46,149.79,150.19,42062.0,150.0,150.46,149.79,150.19,42062.0
2017-03-10 10:30:00,150.16,150.23,149.79,149.91,42588.0,150.16,150.23,149.79,149.91,42588.0
2017-03-10 11:00:00,149.93,149.93,149.1,149.63,40049.0,149.93,149.93,149.1,149.63,40049.0
2017-03-10 11:30:00,149.59,149.97,149.52,149.77,18815.0,149.59,149.97,149.52,149.77,18815.0
2017-03-10 12:00:00,149.78,149.86,149.63,149.81,26673.0,149.78,149.86,149.63,149.81,26673.0
2017-03-10 12:30:00,149.81,149.96,149.68,149.9,26520.0,149.81,149.96,149.68,149.9,26520.0
2017-03-10 13:00:00,149.91,149.94,149.57,149.67,21767.0,149.91,149.94,149.57,149.67,21767.0
2017-03-10 13:30:00,149.68,149.82,149.61,149.71,20803.0,149.68,149.82,149.61,149.71,20803.0
2017-03-10 14:00:00,149.74,150.02,149.63,150.01,22359.0,149.74,150.02,149.63,150.01,22359.0
2017-03-10 14:30:00,150.02,150.07,149.88,149.9,36010.0,150.02,150.07,149.88,149.9,36010.0
2017-03-10 15:00:00,149.9,150.2,149.89,150.17,33258.0,149.9,150.2,149.89,150.17,33258.0
2017-03-10 15:30:00,150.18,150.31,150.0,150.27,93795.0,150.18,150.31,150.0,150.27,93795.0
2017-03-13 09:30:00,150.66,150.94,150.19,150.3,25811.0,150.66,150.94,150.19,150.3,25811.0
2017-03-13 10:00:00,150.39,151.43,150.38,151.25,32208.0,150.39,151.43,150.38,151.25,32208.0
2017-03-13 10:30:00,151.39,151.97,151.13,151.3,34295.0,151.39,151.97,151.13,151.3,34295.0
2017-03-13 11:00:00,151.2,151.54,151.01,151.53,20554.0,151.2,151.54,151.01,151.53,20554.0
2017-03-13 11:30:00,151.46,151.62,151.25,151.4,14653.0,151.46,151.62,151.25,151.4,14653.0
2017-03-13 12:00:00,151.43,151.51,151.32,151.41,14022.0,151.43,151.51,151.32,151.41,14022.0
2017-03-13 12:30:00,151.44,151.59,151.37,151.49,7000.0,151.44,151.59,151.37,151.49,7000.0
2017-03-13 13:00:00,151.46,151.46,151.12,151.18,13939.0,151.46,151.46,151.12,151.18,13939.0
2017-03-13 13:30:00,151.19,151.39,151.12,151.31,10199.0,151.19,151.39,151.12,151.31,10199.0
2017-03-13 14:00:00,151.3,151.58,151.3,151.57,11414.0,151.3,151.58,151.3,151.57,11414.0
2017-03-13 14:30:00,151.55,151.71,151.47,151.71,19768.0,151.55,151.71,151.47,151.71,19768.0
2017-03-13 15:00:00,151.76,151.78,151.56,151.66,22991.0,151.76,151.78,151.56,151.66,22991.0
2017-03-13 15:30:00,151.67,151.68,151.36,151.6,89074.0,151.67,151.68,151.36,151.6,89074.0
2017-03-14 09:30:00,151.2,151.89,150.44,150.95,27792.0,151.2,151.89,150.44,150.95,27792.0
2017-03-14 10:00:00,151.02,151.55,150.89,150.89,21865.0,151.02,151.55,150.89,150.89,21865.0
2017-03-14 10:30:00,150.78,151.41,150.75,151.34,32589.0,150.78,151.41,150.75,151.34,32589.0
2017-03-14 11:00:00,151.32,151.39,150.83,151.26,32756.0,151.32,151.39,150.83,151.26,32756.0
2017-03-14 11:30:00,151.27,151.48,151.23,151.36,9928.0,151.27,151.48,151.23,151.36,9928.0
2017-03-14 12:00:00,151.36,151.36,150.74,151.01,12793.0,151.36,151.36,150.74,151.01,12793.0
2017-03-14 12:30:00,151.0,151.04,150.84,151.02,10036.0,151.0,151.04,150.84,151.02,10036.0
2017-03-14 13:00:00,151.02,151.37,150.9,151.02,19321.0,151.02,151.37,150.9,151.02,19321.0
2017-03-14 13:30:00,151.09,151.25,151.0,151.12,9715.0,151.09,151.25,151.0,151.12,9715.0
2017-03-14 14:00:00,151.19,151.26,151.02,151.1,13926.0,151.19,151.26,151.02,151.1,13926.0
2017-03-14 14:30:00,151.09,151.35,151.04,151.15,12647.0,151.09,151.35,151.04,151.15,12647.0
2017-03-14 15:00:00,151.14,151.4,151.05,151.39,16874.0,151.14,151.4,151.05,151.39,16874.0
2017-03-14 15:30:00,151.39,151.44,151.18,151.21,42035.0,151.39,151.44,151.18,151.21,42035.0
2017-03-15 09:30:00,151.45,152.47,151.07,151.49,46400.0,151.45,152.47,151.07,151.49,46400.0
2017-03-15 10:00:00,151.5,152.23,151.15,152.13,35801.0,151.5,152.23,151.15,152.13,35801.0
2017-03-15 10:30:00,152.1,152.65,151.99,152.34,21456.0,152.1,152.65,151.99,152.34,21456.0
2017-03-15 11:00:00,152.32,152.54,151.83,152.45,27096.0,152.32,152.54,151.83,152.45,27096.0
2017-03-15 11:30:00,152.43,152.66,152.24,152.65,12331.0,152.43,152.66,152.24,152.65,12331.0
2017-03-15 12:00:00,152.61,152.7,152.46,152.53,13708.0,152.61,152.7,152.46,152.53,13708.0
2017-03-15 12:30:00,152.55,153.0,152.55,152.92,14123.0,152.55,153.0,152.55,152.92,14123.0
2017-03-15 13:00:00,152.9,153.17,152.79,153.11,17563.0,152.9,153.17,152.79,153.11,17563.0
2017-03-15 13:30:00,153.15,153.2,152.89,153.12,21661.0,153.15,153.2,152.89,153.12,21661.0
2017-03-15 14:00:00,153.23,153.87,153.01,153.07,47449.0,153.23,153.87,153.01,153.07,47449.0
2017-03-15 14:30:00,153.06,153.5,152.8,153.1,31196.0,153.06,153.5,152.8,153.1,31196.0
2017-03-15 15:00:00,153.14,153.81,153.14,153.68,28274.0,153.14,153.81,153.14,153.68,28274.0
2017-03-15 15:30:00,153.62,153.85,153.45,153.68,96998.0,153.62,153.85,153.45,153.68,96998.0
2017-03-16 09:30:00,153.94,153.95,152.73,152.73,56312.0,153.94,153.95,152.73,152.73,56312.0
2017-03-16 10:00:00,152.75,153.05,152.22,152.57,31938.0,152.75,153.05,152.22,152.57,31938.0
2017-03-16 10:30:00,152.64,152.93,152.48,152.75,28816.0,152.64,152.93,152.48,152.75,28816.0
2017-03-16 11:00:00,152.62,152.67,152.28,152.3,34047.0,152.62,152.67,152.28,152.3,34047.0
2017-03-16 11:30:00,152.31,152.33,151.77,151.82,21767.0,152.31,152.33,151.77,151.82,21767.0
2017-03-16 12:00:00,151.78,152.06,151.76,151.78,33457.0,151.78,152.06,151.76,151.78,33457.0
2017-03-16 12:30:00,151.77,151.8,151.47,151.61,35353.0,151.77,151.8,151.47,151.61,35353.0
2017-03-16 13:00:00,151.61,151.71,151.41,151.45,34993.0,151.61,151.71,151.41,151.45,34993.0
2017-03-16 13:30:00,151.48,151.61,151.37,151.37,21620.0,151.48,151.61,151.37,151.37,21620.0
2017-03-16 14:00:00,151.34,151.55,151.33,151.54,34598.0,151.34,151.55,151.33,151.54,34598.0
2017-03-16 14:30:00,151.5,151.58,151.28,151.35,29500.0,151.5,151.58,151.28,151.35,29500.0
2017-03-16 15:00:00,151.35,151.99,151.29,151.79,27387.0,151.35,151.99,151.29,151.79,27387.0
2017-03-16 15:30:00,151.81,151.83,151.48,151.65,80443.0,151.81,151.83,151.48,151.65,80443.0
2017-03-17 09:30:00,151.77,152.25,151.68,152.0,97929.0,151.77,152.25,151.68,152.0,97929.0
2017-03-17 10:00:00,151.97,152.43,151.78,152.13,51147.0,151.97,152.43,151.78,152.13,51147.0
2017-03-17 10:30:00,152.17,152.32,151.86,152.0,38621.0,152.17,152.32,151.86,152.0,38621.0
2017-03-17 11:00:00,152.0,152.28,151.8,151.99,46145.0,152.0,152.28,151.8,151.99,46145.0
2017-03-17 11:30:00,152.0,152.04,151.71,151.83,30541.0,152.0,152.04,151.71,151.83,30541.0
2017-03-17 12:00:00,151.88,151.98,151.65,151.69,17248.0,151.88,151.98,151.65,151.69,17248.0
2017-03-17 12:30:00,151.79,151.91,151.55,151.55,30849.0,151.79,151.91,151.55,151.55,30849.0
2017-03-17 13:00:00,151.53,151.74,151.53,151.6,20109.0,151.53,151.74,151.53,151.6,20109.0
2017-03-17 13:30:00,151.58,151.61,151.36,151.36,19653.0,151.58,151.61,151.36,151.36,19653.0
2017-03-17 14:00:00,151.39,151.5,151.3,151.46,21591.0,151.39,151.5,151.3,151.46,21591.0
2017-03-17 14:30:00,151.48,151.56,151.34,151.39,22884.0,151.48,151.56,151.34,151.39,22884.0
2017-03-17 15:00:00,151.42,151.72,151.41,151.63,56473.0,151.42,151.72,151.41,151.63,56473.0
2017-03-17 15:30:00,151.65,152.09,151.47,151.95,326563.0,151.65,152.09,151.47,151.95,326563.0
2017-03-20 09:30:00,152.18,152.42,151.07,151.7,37137.0,152.18,152.42,151.07,151.7,37137.0
2017-03-20 10:00:00,151.66,151.75,151.34,151.39,27759.0,151.66,151.75,151.34,151.39,27759.0
2017-03-20 10:30:00,151.39,152.09,151.37,151.83,29679.0,151.39,152.09,151.37,151.83,29679.0
2017-03-20 11:00:00,151.77,151.94,151.58,151.77,21138.0,151.77,151.94,151.58,151.77,21138.0
2017-03-20 11:30:00,151.81,151.81,151.19,151.19,15900.0,151.81,151.81,151.19,151.19,15900.0
2017-03-20 12:00:00,151.28,151.28,150.88,150.88,52024.0,151.28,151.28,150.88,150.88,52024.0
2017-03-20 12:30:00,150.92,151.07,150.69,150.79,38854.0,150.92,151.07,150.69,150.79,38854.0
2017-03-20 13:00:00,150.82,151.07,150.55,151.01,26174.0,150.82,151.07,150.55,151.01,26174.0
2017-03-20 13:30:00,150.98,151.37,150.98,151.35,38388.0,150.98,151.37,150.98,151.35,38388.0
2017-03-20 14:00:00,151.32,151.54,151.25,151.3,35351.0,151.32,151.54,151.25,151.3,35351.0
2017-03-20 14:30:00,151.26,151.26,150.49,150.96,84537.0,151.26,151.26,150.49,150.96,84537.0
2017-03-20 15:00:00,150.94,151.34,150.63,151.27,84577.0,150.94,151.34,150.63,151.27,84577.0
2017-03-20 15:30:00,151.28,151.7,151.28,151.52,70301.0,151.28,151.7,151.28,151.52,70301.0
2017-03-21 09:30:00,151.9,152.34,150.1,151.75,36425.0,151.9,152.34,150.1,151.75,36425.0
2017-03-21 10:00:00,151.79,151.83,150.77,150.79,17433.0,151.79,151.83,150.77,150.79,17433.0
2017-03-21 10:30:00,150.88,150.88,150.0,150.1,49272.0,150.88,150.88,150.0,150.1,49272.0
2017-03-21 11:00:00,150.16,150.19,149.13,149.65,123713.0,150.16,150.19,149.13,149.65,123713.0
2017-03-21 11:30:00,149.72,150.31,148.61,150.3,45121.0,149.72,150.31,148.61,150.3,45121.0
2017-03-21 12:00:00,150.4,150.86,150.29,150.86,22322.0,150.4,150.86,150.29,150.86,22322.0
2017-03-21 12:30:00,150.93,150.93,150.0,150.3,16127.0,150.93,150.93,150.0,150.3,16127.0
2017-03-21 13:00:00,150.3,150.77,150.23,150.7,12233.0,150.3,150.77,150.23,150.7,12233.0
2017-03-21 13:30:00,150.75,150.75,150.05,150.05,9903.0,150.75,150.75,150.05,150.05,9903.0
2017-03-21 14:00:00,150.05,150.6,150.04,150.45,28772.0,150.05,150.6,150.04,150.45,28772.0
2017-03-21 14:30:00,150.48,150.86,150.14,150.33,22717.0,150.48,150.86,150.14,150.33,22717.0
2017-03-21 15:00:00,150.33,150.53,150.25,150.38,20495.0,150.33,150.53,150.25,150.38,20495.0
2017-03-21 15:30:00,150.34,150.4,149.99,150.11,77782.0,150.34,150.4,149.99,150.11,77782.0
2017-03-22 09:30:00,152.22,152.22,150.56,151.39,34392.0,152.22,152.22,150.56,151.39,34392.0
2017-03-22 10:00:00,151.42,152.15,151.18,152.09,29845.0,151.42,152.15,151.18,152.09,29845.0
2017-03-22 10:30:00,152.13,152.84,152.12,152.74,37165.0,152.13,152.84,152.12,152.74,37165.0
2017-03-22 11:00:00,152.68,153.9,152.46,153.9,30104.0,152.68,153.9,152.46,153.9,30104.0
2017-03-22 11:30:00,153.87,153.87,153.27,153.8,25605.0,153.87,153.87,153.27,153.8,25605.0
2017-03-22 12:00:00,153.8,153.94,153.22,153.45,26587.0,153.8,153.94,153.22,153.45,26587.0
2017-03-22 12:30:00,153.57,153.57,152.8,153.02,18270.0,153.57,153.57,152.8,153.02,18270.0
2017-03-22 13:00:00,153.02,153.33,152.75,153.22,18186.0,153.02,153.33,152.75,153.22,18186.0
2017-03-22 13:30:00,153.27,153.6,152.99,153.16,21676.0,153.27,153.6,152.99,153.16,21676.0
2017-03-22 14:00:00,153.15,153.47,152.92,153.01,21522.0,153.15,153.47,152.92,153.01,21522.0
2017-03-22 14:30:00,153.03,153.28,152.96,153.14,47947.0,153.03,153.28,152.96,153.14,47947.0
2017-03-22 15:00:00,153.18,153.4,153.01,153.18,19540.0,153.18,153.4,153.01,153.18,19540.0
2017-03-22 15:30:00,153.21,153.26,152.76,152.88,102170.0,153.21,153.26,152.76,152.88,102170.0
2017-03-23 09:30:00,152.44,152.62,152.02,152.35,27918.0,152.44,152.62,152.02,152.35,27918.0
2017-03-23 10:00:00,152.27,152.63,151.65,151.87,27016.0,152.27,152.63,151.65,151.87,27016.0
2017-03-23 10:30:00,151.77,152.86,151.76,152.8,30412.0,151.77,152.86,151.76,152.8,30412.0
2017-03-23 11:00:00,152.78,153.33,152.76,152.91,35626.0,152.78,153.33,152.76,152.91,35626.0
2017-03-23 11:30:00,152.97,153.14,152.87,153.11,23203.0,152.97,153.14,152.87,153.11,23203.0
2017-03-23 12:00:00,153.09,153.17,152.83,152.96,23792.0,153.09,153.17,152.83,152.96,23792.0
2017-03-23 12:30:00,152.96,152.96,152.58,152.85,12580.0,152.96,152.96,152.58,152.85,12580.0
2017-03-23 13:00:00,152.73,152.8,152.24,152.46,12865.0,152.73,152.8,152.24,152.46,12865.0
2017-03-23 13:30:00,152.5,153.2,152.5,153.04,13791.0,152.5,153.2,152.5,153.04,13791.0
2017-03-23 14:00:00,152.91,153.44,152.88,153.43,16036.0,152.91,153.44,152.88,153.43,16036.0
2017-03-23 14:30:00,153.44,153.69,153.33,153.51,15392.0,153.44,153.69,153.33,153.51,15392.0
2017-03-23 15:00:00,153.5,153.5,152.87,152.91,16512.0,153.5,153.5,152.87,152.91,16512.0
2017-03-23 15:30:00,152.89,152.94,152.5,152.88,51150.0,152.89,152.94,152.5,152.88,51150.0
2017-03-24 09:30:00,153.22,154.02,152.97,154.0,21635.0,153.22,154.02,152.97,154.0,21635.0
2017-03-24 10:00:00,154.05,154.57,154.01,154.21,31972.0,154.05,154.57,154.01,154.21,31972.0
2017-03-24 10:30:00,154.15,154.2,153.77,154.17,29990.0,154.15,154.2,153.77,154.17,29990.0
2017-03-24 11:00:00,154.12,154.12,153.7,153.7,15972.0,154.12,154.12,153.7,153.7,15972.0
2017-03-24 11:30:00,153.74,154.04,153.6,154.02,20694.0,153.74,154.04,153.6,154.02,20694.0
2017-03-24 12:00:00,154.03,154.06,153.21,153.43,52815.0,154.03,154.06,153.21,153.43,52815.0
2017-03-24 12:30:00,153.49,153.58,153.07,153.11,23565.0,153.49,153.58,153.07,153.11,23565.0
2017-03-24 13:00:00,153.07,153.23,152.92,153.16,17943.0,153.07,153.23,152.92,153.16,17943.0
2017-03-24 13:30:00,153.14,153.37,153.13,153.22,13691.0,153.14,153.37,153.13,153.22,13691.0
2017-03-24 14:00:00,153.27,153.63,153.23,153.56,18827.0,153.27,153.63,153.23,153.56,18827.0
2017-03-24 14:30:00,153.62,153.75,152.97,153.05,17315.0,153.62,153.75,152.97,153.05,17315.0
2017-03-24 15:00:00,153.1,153.27,152.87,153.26,29579.0,153.1,153.27,152.87,153.26,29579.0
2017-03-24 15:30:00,153.17,154.06,153.12,153.73,80395.0,153.17,154.06,153.12,153.73,80395.0
2017-03-27 09:30:00,152.98,153.39,151.8,152.37,20282.0,152.98,153.39,151.8,152.37,20282.0
2017-03-27 10:00:00,152.38,152.82,152.14,152.36,26808.0,152.38,152.82,152.14,152.36,26808.0
2017-03-27 10:30:00,152.32,153.25,152.24,153.11,29749.0,152.32,153.25,152.24,153.11,29749.0
2017-03-27 11:00:00,153.13,153.15,152.45,152.76,21595.0,153.13,153.15,152.45,152.76,21595.0
2017-03-27 11:30:00,152.77,152.99,152.75,152.85,22496.0,152.77,152.99,152.75,152.85,22496.0
2017-03-27 12:00:00,152.86,153.47,152.76,153.4,23262.0,152.86,153.47,152.76,153.4,23262.0
2017-03-27 12:30:00,153.4,153.85,153.2,153.8,15784.0,153.4,153.85,153.2,153.8,15784.0
2017-03-27 13:00:00,153.81,154.15,153.79,154.0,12458.0,153.81,154.15,153.79,154.0,12458.0
2017-03-27 13:30:00,154.02,154.22,153.54,153.81,9064.0,154.02,154.22,153.54,153.81,9064.0
2017-03-27 14:00:00,153.77,154.19,153.77,154.19,14383.0,153.77,154.19,153.77,154.19,14383.0
2017-03-27 14:30:00,154.24,154.41,154.07,154.4,14248.0,154.24,154.41,154.07,154.4,14248.0
2017-03-27 15:00:00,154.42,154.49,154.22,154.37,21469.0,154.42,154.49,154.22,154.37,21469.0
2017-03-27 15:30:00,154.32,154.37,153.82,153.97,70653.0,154.32,154.37,153.82,153.97,70653.0
2017-03-28 09:30:00,153.51,153.59,152.57,152.67,29232.0,153.51,153.59,152.57,152.67,29232.0
2017-03-28 10:00:00,152.79,153.3,152.41,152.43,18158.0,152.79,153.3,152.41,152.43,18158.0
2017-03-28 10:30:00,152.37,152.75,152.33,152.51,19016.0,152.37,152.75,152.33,152.51,19016.0
2017-03-28 11:00:00,152.55,152.99,152.53,152.89,21885.0,152.55,152.99,152.53,152.89,21885.0
2017-03-28 11:30:00,152.97,153.47,152.77,153.39,23700.0,152.97,153.47,152.77,153.39,23700.0
2017-03-28 12:00:00,153.41,153.47,153.23,153.26,13332.0,153.41,153.47,153.23,153.26,13332.0
2017-03-28 12:30:00,153.37,153.43,153.2,153.34,10705.0,153.37,153.43,153.2,153.34,10705.0
2017-03-28 13:00:00,153.38,153.61,153.22,153.44,20816.0,153.38,153.61,153.22,153.44,20816.0
2017-03-28 13:30:00,153.45,153.79,153.31,153.78,11091.0,153.45,153.79,153.31,153.78,11091.0
2017-03-28 14:00:00,153.84,154.24,153.73,154.11,10144.0,153.84,154.24,153.73,154.11,10144.0
2017-03-28 14:30:00,154.17,154.41,154.02,154.16,17276.0,154.17,154.41,154.02,154.16,17276.0
2017-03-28 15:00:00,154.14,154.26,153.86,153.97,27678.0,154.14,154.26,153.86,153.97,27678.0
2017-03-28 15:30:00,154.04,154.19,153.74,153.78,58560.0,154.04,154.19,153.74,153.78,58560.0
2017-03-29 09:30:00,153.57,154.45,153.57,154.01,29441.0,153.57,154.45,153.57,154.01,29441.0
2017-03-29 10:00:00,154.08,154.08,153.58,153.84,19926.0,154.08,154.08,153.58,153.84,19926.0
2017-03-29 10:30:00,153.9,154.23,153.84,154.16,17405.0,153.9,154.23,153.84,154.16,17405.0
2017-03-29 11:00:00,154.15,154.2,153.82,154.0,15391.0,154.15,154.2,153.82,154.0,15391.0
2017-03-29 11:30:00,153.97,154.24,153.9,154.18,15210.0,153.97,154.24,153.9,154.18,15210.0
2017-03-29 12:00:00,154.2,154.29,154.08,154.29,11163.0,154.2,154.29,154.08,154.29,11163.0
2017-03-29 12:30:00,154.24,154.47,154.14,154.18,14311.0,154.24,154.47,154.14,154.18,14311.0
2017-03-29 13:00:00,154.21,154.58,154.21,154.5,11990.0,154.21,154.58,154.21,154.5,11990.0
2017-03-29 13:30:00,154.5,154.67,154.41,154.56,13100.0,154.5,154.67,154.41,154.56,13100.0
2017-03-29 14:00:00,154.53,154.62,154.24,154.61,13241.0,154.53,154.62,154.24,154.61,13241.0
2017-03-29 14:30:00,154.64,154.83,154.48,154.73,16941.0,154.64,154.83,154.48,154.73,16941.0
2017-03-29 15:00:00,154.74,154.9,154.61,154.89,18748.0,154.74,154.9,154.61,154.89,18748.0
2017-03-29 15:30:00,154.85,154.88,154.64,154.72,55459.0,154.85,154.88,154.64,154.72,55459.0
2017-03-30 09:30:00,154.45,154.89,153.9,154.82,12761.0,154.45,154.89,153.9,154.82,12761.0
2017-03-30 10:00:00,154.74,154.86,154.1,154.35,8646.0,154.74,154.86,154.1,154.35,8646.0
2017-03-30 10:30:00,154.33,154.76,154.18,154.73,13583.0,154.33,154.76,154.18,154.73,13583.0
2017-03-30 11:00:00,154.71,154.74,154.17,154.45,14002.0,154.71,154.74,154.17,154.45,14002.0
2017-03-30 11:30:00,154.44,154.66,154.34,154.63,8769.0,154.44,154.66,154.34,154.63,8769.0
2017-03-30 12:00:00,154.65,154.99,154.65,154.93,8237.0,154.65,154.99,154.65,154.93,8237.0
2017-03-30 12:30:00,154.85,154.85,154.56,154.68,5240.0,154.85,154.85,154.56,154.68,5240.0
2017-03-30 13:00:00,154.66,154.72,154.48,154.49,9326.0,154.66,154.72,154.48,154.49,9326.0
2017-03-30 13:30:00,154.49,154.6,154.46,154.48,7114.0,154.49,154.6,154.46,154.48,7114.0
2017-03-30 14:00:00,154.36,154.65,154.27,154.65,10568.0,154.36,154.65,154.27,154.65,10568.0
2017-03-30 14:30:00,154.69,154.72,154.28,154.38,15246.0,154.69,154.72,154.28,154.38,15246.0
2017-03-30 15:00:00,154.35,154.49,154.27,154.49,13267.0,154.35,154.49,154.27,154.49,13267.0
2017-03-30 15:30:00,154.48,154.64,154.36,154.53,28235.0,154.48,154.64,154.36,154.53,28235.0
2017-03-31 09:30:00,154.0,154.22,153.69,154.22,9377.0,154.0,154.22,153.69,154.22,9377.0
2017-03-31 10:00:00,154.11,154.5,153.95,154.3,11071.0,154.11,154.5,153.95,154.3,11071.0
2017-03-31 10:30:00,154.32,154.93,154.32,154.74,10839.0,154.32,154.93,154.32,154.74,10839.0
2017-03-31 11:00:00,154.63,154.86,154.54,154.86,9477.0,154.63,154.86,154.54,154.86,9477.0
2017-03-31 11:30:00,154.82,155.49,154.82,155.42,25153.0,154.82,155.49,154.82,155.42,25153.0
2017-03-31 12:00:00,155.5,155.65,154.62,154.8,52616.0,155.5,155.65,154.62,154.8,52616.0
2017-03-31 12:30:00,154.81,154.87,154.46,154.67,9573.0,154.81,154.87,154.46,154.67,9573.0
2017-03-31 13:00:00,154.73,154.73,154.39,154.39,16626.0,154.73,154.73,154.39,154.39,16626.0
2017-03-31 13:30:00,154.51,154.71,154.39,154.43,9890.0,154.51,154.71,154.39,154.43,9890.0
2017-03-31 14:00:00,154.37,154.37,154.04,154.17,15426.0,154.37,154.37,154.04,154.17,15426.0
2017-03-31 14:30:00,154.11,154.46,154.06,154.35,12914.0,154.11,154.46,154.06,154.35,12914.0
2017-03-31 15:00:00,154.37,154.75,154.37,154.73,17979.0,154.37,154.75,154.37,154.73,17979.0
2017-03-31 15:30:00,154.72,154.87,154.43,154.61,67605.0,154.72,154.87,154.43,154.61,67605.0
2017-04-03 09:30:00,155.07,155.74,155.07,155.62,43506.0,155.07,155.74,155.07,155.62,43506.0
2017-04-03 10:00:00,155.53,155.7,154.58,154.9,24622.0,155.53,155.7,154.58,154.9,24622.0
2017-04-03 10:30:00,154.79,154.84,154.12,154.12,15760.0,154.79,154.84,154.12,154.12,15760.0
2017-04-03 11:00:00,154.33,154.38,153.66,153.83,27449.0,154.33,154.38,153.66,153.83,27449.0
2017-04-03 11:30:00,153.81,154.2,153.59,154.08,22362.0,153.81,154.2,153.59,154.08,22362.0
2017-04-03 12:00:00,154.14,154.45,153.78,154.45,25468.0,154.14,154.45,153.78,154.45,25468.0
2017-04-03 12:30:00,154.53,154.78,154.5,154.69,15780.0,154.53,154.78,154.5,154.69,15780.0
2017-04-03 13:00:00,154.76,154.89,154.66,154.8,12901.0,154.76,154.89,154.66,154.8,12901.0
2017-04-03 13:30:00,154.8,154.8,154.5,154.65,10709.0,154.8,154.8,154.5,154.65,10709.0
2017-04-03 14:00:00,154.65,154.93,154.48,154.93,16237.0,154.65,154.93,154.48,154.93,16237.0
2017-04-03 14:30:00,154.97,155.06,154.71,154.88,16388.0,154.97,155.06,154.71,154.88,16388.0
2017-04-03 15:00:00,154.94,155.43,154.76,155.41,23593.0,154.94,155.43,154.76,155.41,23593.0
2017-04-03 15:30:00,155.43,155.48,155.07,155.28,74241.0,155.43,155.48,155.07,155.28,74241.0
2017-04-04 09:30:00,156.54,156.54,155.13,155.41,40471.0,156.54,156.54,155.13,155.41,40471.0
2017-04-04 10:00:00,155.47,155.48,153.88,154.23,27418.0,155.47,155.48,153.88,154.23,27418.0
2017-04-04 10:30:00,154.25,154.55,154.1,154.31,34891.0,154.25,154.55,154.1,154.31,34891.0
2017-04-04 11:00:00,154.25,154.5,154.09,154.36,35453.0,154.25,154.5,154.09,154.36,35453.0
2017-04-04 11:30:00,154.36,154.82,154.25,154.82,27358.0,154.36,154.82,154.25,154.82,27358.0
2017-04-04 12:00:00,154.82,154.82,154.56,154.73,20400.0,154.82,154.82,154.56,154.73,20400.0
2017-04-04 12:30:00,154.72,154.72,154.49,154.55,12785.0,154.72,154.72,154.49,154.55,12785.0
2017-04-04 13:00:00,154.56,154.93,154.5,154.78,22575.0,154.56,154.93,154.5,154.78,22575.0
2017-04-04 13:30:00,154.79,154.91,154.64,154.87,13321.0,154.79,154.91,154.64,154.87,13321.0
2017-04-04 14:00:00,154.87,155.06,154.75,154.92,14521.0,154.87,155.06,154.75,154.92,14521.0
2017-04-04 14:30:00,154.92,154.95,154.5,154.5,17848.0,154.92,154.95,154.5,154.5,17848.0
2017-04-04 15:00:00,154.52,154.81,154.48,154.77,25718.0,154.52,154.81,154.48,154.77,25718.0
2017-04-04 15:30:00,154.77,155.21,154.76,155.1,68365.0,154.77,155.21,154.76,155.1,68365.0
2017-04-05 09:30:00,155.08,156.43,155.0,156.35,35189.0,155.08,156.43,155.0,156.35,35189.0
2017-04-05 10:00:00,156.28,156.74,156.2,156.7,37921.0,156.28,156.74,156.2,156.7,37921.0
2017-04-05 10:30:00,156.65,156.93,156.46,156.91,14168.0,156.65,156.93,156.46,156.91,14168.0
2017-04-05 11:00:00,156.93,157.03,156.62,156.68,37793.0,156.93,157.03,156.62,156.68,37793.0
2017-04-05 11:30:00,156.66,156.72,156.33,156.33,49293.0,156.66,156.72,156.33,156.33,49293.0
2017-04-05 12:00:00,156.27,156.53,156.21,156.35,16479.0,156.27,156.53,156.21,156.35,16479.0
2017-04-05 12:30:00,156.37,156.37,156.19,156.31,18652.0,156.37,156.37,156.19,156.31,18652.0
2017-04-05 13:00:00,156.31,156.42,156.12,156.29,37964.0,156.31,156.42,156.12,156.29,37964.0
2017-04-05 13:30:00,156.28,156.32,156.07,156.18,21129.0,156.28,156.32,156.07,156.18,21129.0
2017-04-05 14:00:00,156.16,156.16,155.52,155.52,20945.0,156.16,156.16,155.52,155.52,20945.0
2017-04-05 14:30:00,155.51,155.55,154.9,154.98,37186.0,155.51,155.55,154.9,154.98,37186.0
2017-04-05 15:00:00,155.0,155.36,154.36,154.61,32550.0,155.0,155.36,154.36,154.61,32550.0
2017-04-05 15:30:00,154.53,154.89,154.1,154.72,103739.0,154.53,154.89,154.1,154.72,103739.0
2017-04-06 09:30:00,154.59,155.12,153.68,154.09,22101.0,154.59,155.12,153.68,154.09,22101.0
2017-04-06 10:00:00,153.98,154.31,153.33,154.31,44121.0,153.98,154.31,153.33,154.31,44121.0
2017-04-06 10:30:00,154.32,154.58,153.86,154.26,21201.0,154.32,154.58,153.86,154.26,21201.0
2017-04-06 11:00:00,154.26,154.37,153.75,154.15,52710.0,154.26,154.37,153.75,154.15,52710.0
2017-04-06 11:30:00,154.09,154.21,153.88,153.94,21857.0,154.09,154.21,153.88,153.94,21857.0
2017-04-06 12:00:00,153.92,154.05,153.5,153.86,27600.0,153.92,154.05,153.5,153.86,27600.0
2017-04-06 12:30:00,153.92,153.98,153.6,153.67,26120.0,153.92,153.98,153.6,153.67,26120.0
2017-04-06 13:00:00,153.66,154.63,153.62,154.6,28498.0,153.66,154.63,153.62,154.6,28498.0
2017-04-06 13:30:00,154.66,154.97,154.54,154.87,10304.0,154.66,154.97,154.54,154.87,10304.0
2017-04-06 14:00:00,154.88,155.13,154.62,154.62,12049.0,154.88,155.13,154.62,154.62,12049.0
2017-04-06 14:30:00,154.71,154.84,154.36,154.46,60867.0,154.71,154.84,154.36,154.46,60867.0
2017-04-06 15:00:00,154.46,154.82,154.31,154.66,14632.0,154.46,154.82,154.31,154.66,14632.0
2017-04-06 15:30:00,154.71,154.74,154.34,154.56,85088.0,154.71,154.74,154.34,154.56,85088.0
2017-04-07 09:30:00,154.84,155.77,154.74,154.99,74755.0,154.84,155.77,154.74,154.99,74755.0
2017-04-07 10:00:00,155.12,156.14,154.85,155.6,27694.0,155.12,156.14,154.85,155.6,27694.0
2017-04-07 10:30:00,155.64,155.91,155.1,155.2,26547.0,155.64,155.91,155.1,155.2,26547.0
2017-04-07 11:00:00,155.26,155.48,154.95,155.23,23314.0,155.26,155.48,154.95,155.23,23314.0
2017-04-07 11:30:00,155.29,155.47,155.2,155.4,10091.0,155.29,155.47,155.2,155.4,10091.0
2017-04-07 12:00:00,155.45,155.56,155.25,155.26,10276.0,155.45,155.56,155.25,155.26,10276.0
2017-04-07 12:30:00,155.31,155.34,155.13,155.27,12093.0,155.31,155.34,155.13,155.27,12093.0
2017-04-07 13:00:00,155.3,155.3,155.0,155.29,19413.0,155.3,155.3,155.0,155.29,19413.0
2017-04-07 13:30:00,155.34,155.42,155.1,155.24,17906.0,155.34,155.42,155.1,155.24,17906.0
2017-04-07 14:00:00,155.31,155.87,155.31,155.83,37996.0,155.31,155.87,155.31,155.83,37996.0
2017-04-07 14:30:00,155.8,155.87,155.61,155.66,16681.0,155.8,155.87,155.61,155.66,16681.0
2017-04-07 15:00:00,155.66,155.77,155.46,155.46,18106.0,155.66,155.77,155.46,155.46,18106.0
2017-04-07 15:30:00,155.46,155.76,155.3,155.48,80762.0,155.46,155.76,155.3,155.48,80762.0
2017-04-10 09:30:00,155.47,156.36,155.06,155.34,12463.0,155.47,156.36,155.06,155.34,12463.0
2017-04-10 10:00:00,155.36,155.41,154.61,154.88,9203.0,155.36,155.41,154.61,154.88,9203.0
2017-04-10 10:30:00,154.91,155.32,154.91,154.93,12951.0,154.91,155.32,154.91,154.93,12951.0
2017-04-10 11:00:00,154.95,155.21,154.82,155.06,9436.0,154.95,155.21,154.82,155.06,9436.0
2017-04-10 11:30:00,155.03,155.03,154.34,154.51,13313.0,155.03,155.03,154.34,154.51,13313.0
2017-04-10 12:00:00,154.56,154.56,153.99,154.21,8524.0,154.56,154.56,153.99,154.21,8524.0
2017-04-10 12:30:00,154.24,154.84,154.15,154.7,6607.0,154.24,154.84,154.15,154.7,6607.0
2017-04-10 13:00:00,154.77,154.94,154.64,154.68,7261.0,154.77,154.94,154.64,154.68,7261.0
2017-04-10 13:30:00,154.74,154.82,154.56,154.81,19625.0,154.74,154.82,154.56,154.81,19625.0
2017-04-10 14:00:00,154.85,154.85,154.37,154.42,9191.0,154.85,154.85,154.37,154.42,9191.0
2017-04-10 14:30:00,154.43,154.56,154.23,154.42,15763.0,154.43,154.56,154.23,154.42,15763.0
2017-04-10 15:00:00,154.42,154.69,154.33,154.44,17787.0,154.42,154.69,154.33,154.44,17787.0
2017-04-10 15:30:00,154.5,154.62,154.32,154.57,48494.0,154.5,154.62,154.32,154.57,48494.0
2017-04-11 09:30:00,154.24,154.95,153.75,154.52,24498.0,154.24,154.95,153.75,154.52,24498.0
2017-04-11 10:00:00,154.64,154.64,154.1,154.49,9129.0,154.64,154.64,154.1,154.49,9129.0
2017-04-11 10:30:00,154.52,154.52,153.8,154.08,10537.0,154.52,154.52,153.8,154.08,10537.0
2017-04-11 11:00:00,154.04,154.31,153.87,154.06,26986.0,154.04,154.31,153.87,154.06,26986.0
2017-04-11 11:30:00,154.0,154.46,153.95,154.46,8048.0,154.0,154.46,153.95,154.46,8048.0
2017-04-11 12:00:00,154.53,154.64,154.3,154.62,32470.0,154.53,154.64,154.3,154.62,32470.0
2017-04-11 12:30:00,154.61,154.61,154.14,154.32,10714.0,154.61,154.61,154.14,154.32,10714.0
2017-04-11 13:00:00,154.37,154.65,154.09,154.09,10919.0,154.37,154.65,154.09,154.09,10919.0
2017-04-11 13:30:00,154.2,154.28,154.0,154.13,10121.0,154.2,154.28,154.0,154.13,10121.0
2017-04-11 14:00:00,154.22,154.43,154.01,154.31,8731.0,154.22,154.43,154.01,154.31,8731.0
2017-04-11 14:30:00,154.33,154.48,154.09,154.36,11298.0,154.33,154.48,154.09,154.36,11298.0
2017-04-11 15:00:00,154.3,154.33,153.82,154.18,21122.0,154.3,154.33,153.82,154.18,21122.0
2017-04-11 15:30:00,154.17,154.73,154.16,154.69,74067.0,154.17,154.73,154.16,154.69,74067.0
2017-04-12 09:30:00,155.27,155.35,154.32,154.91,17173.0,155.27,155.35,154.32,154.91,17173.0
2017-04-12 10:00:00,154.97,155.04,154.32,154.33,15356.0,154.97,155.04,154.32,154.33,15356.0
2017-04-12 10:30:00,154.43,154.71,154.15,154.2,18648.0,154.43,154.71,154.15,154.2,18648.0
2017-04-12 11:00:00,154.23,154.38,154.03,154.28,22821.0,154.23,154.38,154.03,154.28,22821.0
2017-04-12 11:30:00,154.28,154.33,153.91,153.99,16744.0,154.28,154.33,153.91,153.99,16744.0
2017-04-12 12:00:00,154.06,154.43,154.06,154.21,8482.0,154.06,154.43,154.06,154.21,8482.0
2017-04-12 12:30:00,154.22,154.38,154.02,154.03,7517.0,154.22,154.38,154.02,154.03,7517.0
2017-04-12 13:00:00,154.14,154.42,154.04,154.23,8889.0,154.14,154.42,154.04,154.23,8889.0
2017-04-12 13:30:00,154.27,154.77,154.19,154.7,17225.0,154.27,154.77,154.19,154.7,17225.0
2017-04-12 14:00:00,154.75,154.75,154.42,154.44,14100.0,154.75,154.75,154.42,154.44,14100.0
2017-04-12 14:30:00,154.43,154.55,154.1,154.29,17640.0,154.43,154.55,154.1,154.29,17640.0
2017-04-12 15:00:00,154.29,154.39,153.99,154.25,34880.0,154.29,154.39,153.99,154.25,34880.0
2017-04-12 15:30:00,154.23,154.32,153.84,154.2,91096.0,154.23,154.32,153.84,154.2,91096.0
2017-04-13 09:30:00,153.75,154.53,153.64,154.24,17493.0,153.75,154.53,153.64,154.24,17493.0
2017-04-13 10:00:00,154.16,154.7,154.12,154.2,15155.0,154.16,154.7,154.12,154.2,15155.0
2017-04-13 10:30:00,154.22,154.89,154.22,154.69,28542.0,154.22,154.89,154.22,154.69,28542.0
2017-04-13 11:00:00,154.81,155.19,154.68,154.91,15300.0,154.81,155.19,154.68,154.91,15300.0
2017-04-13 11:30:00,154.84,154.9,154.67,154.77,8048.0,154.84,154.9,154.67,154.77,8048.0
2017-04-13 12:00:00,154.87,154.87,154.32,154.52,9751.0,154.87,154.87,154.32,154.52,9751.0
2017-04-13 12:30:00,154.5,154.55,154.25,154.44,7985.0,154.5,154.55,154.25,154.44,7985.0
2017-04-13 13:00:00,154.35,154.38,154.05,154.15,16917.0,154.35,154.38,154.05,154.15,16917.0
2017-04-13 13:30:00,154.13,154.21,153.57,153.72,14198.0,154.13,154.21,153.57,153.72,14198.0
2017-04-13 14:00:00,153.7,153.96,153.65,153.65,18845.0,153.7,153.96,153.65,153.65,18845.0
2017-04-13 14:30:00,153.73,154.0,153.7,153.87,14197.0,153.73,154.0,153.7,153.87,14197.0
2017-04-13 15:00:00,153.93,153.93,153.48,153.64,20873.0,153.93,153.93,153.48,153.64,20873.0
2017-04-13 15:30:00,153.66,154.0,153.38,153.6,49786.0,153.66,154.0,153.38,153.6,49786.0
2017-04-17 09:30:00,154.28,154.98,153.24,154.69,27018.0,154.28,154.98,153.24,154.69,27018.0
2017-04-17 10:00:00,154.5,155.45,154.31,155.25,30790.0,154.5,155.45,154.31,155.25,30790.0
2017-04-17 10:30:00,155.29,155.29,154.81,154.99,13487.0,155.29,155.29,154.81,154.99,13487.0
2017-04-17 11:00:00,155.0,155.14,154.89,155.05,11385.0,155.0,155.14,154.89,155.05,11385.0
2017-04-17 11:30:00,155.03,155.15,154.8,154.93,17486.0,155.03,155.15,154.8,154.93,17486.0
2017-04-17 12:00:00,154.91,155.0,154.79,154.92,18846.0,154.91,155.0,154.79,154.92,18846.0
2017-04-17 12:30:00,154.93,154.99,154.79,154.8,16617.0,154.93,154.99,154.79,154.8,16617.0
2017-04-17 13:00:00,154.85,154.99,154.79,154.85,14700.0,154.85,154.99,154.79,154.85,14700.0
2017-04-17 13:30:00,154.8,155.01,154.8,154.87,21994.0,154.8,155.01,154.8,154.87,21994.0
2017-04-17 14:00:00,154.85,155.07,154.77,155.04,42044.0,154.85,155.07,154.77,155.04,42044.0
2017-04-17 14:30:00,155.02,155.19,154.96,155.11,19585.0,155.02,155.19,154.96,155.11,19585.0
2017-04-17 15:00:00,155.15,155.78,154.99,155.76,44940.0,155.15,155.78,154.99,155.76,44940.0
2017-04-17 15:30:00,155.72,155.72,155.18,155.27,62322.0,155.72,155.72,155.18,155.27,62322.0
2017-04-18 09:30:00,155.1,155.72,154.33,155.62,74168.0,155.1,155.72,154.33,155.62,74168.0
2017-04-18 10:00:00,155.75,155.77,154.72,154.87,52627.0,155.75,155.77,154.72,154.87,52627.0
2017-04-18 10:30:00,154.87,154.87,154.2,154.49,35086.0,154.87,154.87,154.2,154.49,35086.0
2017-04-18 11:00:00,154.51,154.92,154.47,154.76,25183.0,154.51,154.92,154.47,154.76,25183.0
2017-04-18 11:30:00,154.73,154.75,154.53,154.67,24947.0,154.73,154.75,154.53,154.67,24947.0
2017-04-18 12:00:00,154.63,154.88,154.5,154.88,10795.0,154.63,154.88,154.5,154.88,10795.0
2017-04-18 12:30:00,154.84,155.26,154.8,155.18,5659.0,154.84,155.26,154.8,155.18,5659.0
2017-04-18 13:00:00,155.16,155.58,155.05,155.44,9625.0,155.16,155.58,155.05,155.44,9625.0
2017-04-18 13:30:00,155.37,155.56,155.3,155.42,32999.0,155.37,155.56,155.3,155.42,32999.0
2017-04-18 14:00:00,155.4,155.55,155.22,155.55,41527.0,155.4,155.55,155.22,155.55,41527.0
2017-04-18 14:30:00,155.55,155.65,155.47,155.57,21560.0,155.55,155.65,155.47,155.57,21560.0
2017-04-18 15:00:00,155.58,155.75,155.51,155.62,29338.0,155.58,155.75,155.51,155.62,29338.0
2017-04-18 15:30:00,155.6,155.99,155.6,155.68,52600.0,155.6,155.99,155.6,155.68,52600.0
2017-04-19 09:30:00,156.55,157.0,155.91,156.19,35615.0,156.55,157.0,155.91,156.19,35615.0
2017-04-19 10:00:00,156.31,156.62,155.86,156.09,20195.0,156.31,156.62,155.86,156.09,20195.0
2017-04-19 10:30:00,156.08,156.51,155.99,156.17,41784.0,156.08,156.51,155.99,156.17,41784.0
2017-04-19 11:00:00,156.2,156.56,155.98,156.5,29232.0,156.2,156.56,155.98,156.5,29232.0
2017-04-19 11:30:00,156.53,156.55,156.23,156.37,9398.0,156.53,156.55,156.23,156.37,9398.0
2017-04-19 12:00:00,156.38,156.47,156.08,156.4,9623.0,156.38,156.47,156.08,156.4,9623.0
2017-04-19 12:30:00,156.41,156.59,156.32,156.48,7545.0,156.41,156.59,156.32,156.48,7545.0
2017-04-19 13:00:00,156.53,156.92,156.44,156.85,6101.0,156.53,156.92,156.44,156.85,6101.0
2017-04-19 13:30:00,156.8,156.96,156.76,156.87,7027.0,156.8,156.96,156.76,156.87,7027.0
2017-04-19 14:00:00,156.95,157.42,156.84,157.42,24387.0,156.95,157.42,156.84,157.42,24387.0
2017-04-19 14:30:00,157.37,157.65,157.22,157.5,25739.0,157.37,157.65,157.22,157.5,25739.0
2017-04-19 15:00:00,157.51,157.56,157.09,157.09,39529.0,157.51,157.56,157.09,157.09,39529.0
2017-04-19 15:30:00,157.12,157.15,156.88,157.03,72700.0,157.12,157.15,156.88,157.03,72700.0
2017-04-20 09:30:00,157.81,157.81,156.75,157.37,20318.0,157.81,157.81,156.75,157.37,20318.0
2017-04-20 10:00:00,157.34,157.95,157.31,157.81,46631.0,157.34,157.95,157.31,157.81,46631.0
2017-04-20 10:30:00,157.8,158.18,157.62,158.15,49576.0,157.8,158.18,157.62,158.15,49576.0
2017-04-20 11:00:00,158.15,158.18,157.69,158.15,25566.0,158.15,158.18,157.69,158.15,25566.0
2017-04-20 11:30:00,158.11,158.47,158.08,158.3,18266.0,158.11,158.47,158.08,158.3,18266.0
2017-04-20 12:00:00,158.26,158.87,158.11,158.7,17048.0,158.26,158.87,158.11,158.7,17048.0
2017-04-20 12:30:00,158.75,158.91,158.55,158.55,9016.0,158.75,158.91,158.55,158.55,9016.0
2017-04-20 13:00:00,158.61,158.79,158.5,158.79,14014.0,158.61,158.79,158.5,158.79,14014.0
2017-04-20 13:30:00,158.76,159.24,158.69,159.21,17196.0,158.76,159.24,158.69,159.21,17196.0
2017-04-20 14:00:00,159.13,159.25,158.94,158.94,21120.0,159.13,159.25,158.94,158.94,21120.0
2017-04-20 14:30:00,158.95,159.43,158.92,159.29,29191.0,158.95,159.43,158.92,159.29,29191.0
2017-04-20 15:00:00,159.36,159.56,159.2,159.53,45588.0,159.36,159.56,159.2,159.53,45588.0
2017-04-20 15:30:00,159.56,159.77,159.5,159.5,55558.0,159.56,159.77,159.5,159.5,55558.0
2017-04-21 09:30:00,159.61,159.92,159.25,159.75,69859.0,159.61,159.92,159.25,159.75,69859.0
2017-04-21 10:00:00,159.77,159.77,158.82,158.93,49210.0,159.77,159.77,158.82,158.93,49210.0
2017-04-21 10:30:00,159.03,159.05,158.51,158.77,11931.0,159.03,159.05,158.51,158.77,11931.0
2017-04-21 11:00:00,158.71,158.93,158.23,158.92,17156.0,158.71,158.93,158.23,158.92,17156.0
2017-04-21 11:30:00,158.87,158.89,158.58,158.65,38340.0,158.87,158.89,158.58,158.65,38340.0
2017-04-21 12:00:00,158.59,158.71,158.48,158.69,7555.0,158.59,158.71,158.48,158.69,7555.0
2017-04-21 12:30:00,158.65,158.81,158.53,158.81,9956.0,158.65,158.81,158.53,158.81,9956.0
2017-04-21 13:00:00,158.8,158.88,158.29,158.55,11940.0,158.8,158.88,158.29,158.55,11940.0
2017-04-21 13:30:00,158.65,158.92,158.39,158.88,10463.0,158.65,158.92,158.39,158.88,10463.0
2017-04-21 14:00:00,158.84,159.24,158.82,159.24,9156.0,158.84,159.24,158.82,159.24,9156.0
2017-04-21 14:30:00,159.18,159.47,159.18,159.43,10463.0,159.18,159.47,159.18,159.43,10463.0
2017-04-21 15:00:00,159.46,159.5,158.94,159.21,17855.0,159.46,159.5,158.94,159.21,17855.0
2017-04-21 15:30:00,159.23,159.38,159.03,159.12,53142.0,159.23,159.38,159.03,159.12,53142.0
2017-04-24 09:30:00,161.92,161.99,161.26,161.62,38249.0,161.92,161.99,161.26,161.62,38249.0
2017-04-24 10:00:00,161.67,161.84,161.18,161.76,18785.0,161.67,161.84,161.18,161.76,18785.0
2017-04-24 10:30:00,161.84,162.56,161.81,162.42,22477.0,161.84,162.56,161.81,162.42,22477.0
2017-04-24 11:00:00,162.44,162.48,161.93,162.07,45487.0,162.44,162.48,161.93,162.07,45487.0
2017-04-24 11:30:00,162.06,162.17,161.58,161.68,21432.0,162.06,162.17,161.58,161.68,21432.0
2017-04-24 12:00:00,161.92,162.2,161.78,161.9,18815.0,161.92,162.2,161.78,161.9,18815.0
2017-04-24 12:30:00,161.85,161.89,161.46,161.46,16290.0,161.85,161.89,161.46,161.46,16290.0
2017-04-24 13:00:00,161.47,161.88,161.47,161.83,15519.0,161.47,161.88,161.47,161.83,15519.0
2017-04-24 13:30:00,161.82,162.38,161.78,162.36,21522.0,161.82,162.38,161.78,162.36,21522.0
2017-04-24 14:00:00,162.35,162.99,162.16,162.16,106267.0,162.35,162.99,162.16,162.16,106267.0
2017-04-24 14:30:00,162.2,162.85,162.2,162.67,61787.0,162.2,162.85,162.2,162.67,61787.0
2017-04-24 15:00:00,162.62,162.72,162.38,162.6,53785.0,162.62,162.72,162.38,162.6,53785.0
2017-04-24 15:30:00,162.61,162.62,161.68,161.83,127667.0,162.61,162.62,161.68,161.83,127667.0
2017-04-25 09:30:00,162.39,163.24,162.21,162.41,29264.0,162.39,163.24,162.21,162.41,29264.0
2017-04-25 10:00:00,162.5,163.29,162.5,162.79,36537.0,162.5,163.29,162.5,162.79,36537.0
2017-04-25 10:30:00,162.83,163.04,162.65,162.65,44652.0,162.83,163.04,162.65,162.65,44652.0
2017-04-25 11:00:00,162.65,162.95,162.62,162.84,18770.0,162.65,162.95,162.62,162.84,18770.0
2017-04-25 11:30:00,162.85,163.02,162.74,162.88,25645.0,162.85,163.02,162.74,162.88,25645.0
2017-04-25 12:00:00,162.92,163.02,162.71,162.83,16345.0,162.92,163.02,162.71,162.83,16345.0
2017-04-25 12:30:00,162.84,162.84,162.46,162.53,9910.0,162.84,162.84,162.46,162.53,9910.0
2017-04-25 13:00:00,162.51,162.72,162.48,162.71,9531.0,162.51,162.72,162.48,162.71,9531.0
2017-04-25 13:30:00,162.72,162.85,162.55,162.68,13000.0,162.72,162.85,162.55,162.68,13000.0
2017-04-25 14:00:00,162.69,162.76,162.4,162.51,14474.0,162.69,162.76,162.4,162.51,14474.0
2017-04-25 14:30:00,162.47,162.61,162.21,162.22,22898.0,162.47,162.61,162.21,162.22,22898.0
2017-04-25 15:00:00,162.25,162.5,162.2,162.39,31666.0,162.25,162.5,162.2,162.39,31666.0
2017-04-25 15:30:00,162.41,162.5,162.26,162.44,57853.0,162.41,162.5,162.26,162.44,57853.0
2017-04-26 09:30:00,162.7,162.9,161.44,161.45,32739.0,162.7,162.9,161.44,161.45,32739.0
2017-04-26 10:00:00,161.53,162.54,161.36,162.27,34562.0,161.53,162.54,161.36,162.27,34562.0
2017-04-26 10:30:00,162.3,162.3,161.62,161.93,27571.0,162.3,162.3,161.62,161.93,27571.0
2017-04-26 11:00:00,161.92,162.88,161.76,162.56,58063.0,161.92,162.88,161.76,162.56,58063.0
2017-04-26 11:30:00,162.58,162.96,162.37,162.85,95980.0,162.58,162.96,162.37,162.85,95980.0
2017-04-26 12:00:00,162.74,163.37,162.7,163.19,24721.0,162.74,163.37,162.7,163.19,24721.0
2017-04-26 12:30:00,163.16,163.16,162.54,162.7,26562.0,163.16,163.16,162.54,162.7,26562.0
2017-04-26 13:00:00,162.71,162.93,162.64,162.9,16473.0,162.71,162.93,162.64,162.9,16473.0
2017-04-26 13:30:00,162.91,162.97,162.59,162.62,21172.0,162.91,162.97,162.59,162.62,21172.0
2017-04-26 14:00:00,162.63,162.92,162.54,162.84,12649.0,162.63,162.92,162.54,162.84,12649.0
2017-04-26 14:30:00,162.82,162.92,162.68,162.79,35145.0,162.82,162.92,162.68,162.79,35145.0
2017-04-26 15:00:00,162.7,162.84,162.63,162.8,27662.0,162.7,162.84,162.63,162.8,27662.0
2017-04-26 15:30:00,162.84,162.96,162.66,162.83,71530.0,162.84,162.96,162.66,162.83,71530.0
2017-04-27 09:30:00,162.8,163.39,162.05,162.36,65593.0,162.8,163.39,162.05,162.36,65593.0
2017-04-27 10:00:00,162.43,162.62,162.26,162.32,56045.0,162.43,162.62,162.26,162.32,56045.0
2017-04-27 10:30:00,162.35,162.57,161.99,162.16,119240.0,162.35,162.57,161.99,162.16,119240.0
2017-04-27 11:00:00,162.16,162.29,161.41,161.41,43942.0,162.16,162.29,161.41,161.41,43942.0
2017-04-27 11:30:00,161.48,161.63,161.19,161.62,47084.0,161.48,161.63,161.19,161.62,47084.0
2017-04-27 12:00:00,161.67,162.03,161.54,161.88,24276.0,161.67,162.03,161.54,161.88,24276.0
2017-04-27 12:30:00,161.94,162.6,161.8,162.6,21801.0,161.94,162.6,161.8,162.6,21801.0
2017-04-27 13:00:00,162.63,162.63,162.32,162.5,18483.0,162.63,162.63,162.32,162.5,18483.0
2017-04-27 13:30:00,162.49,162.54,162.36,162.42,26771.0,162.49,162.54,162.36,162.42,26771.0
2017-04-27 14:00:00,162.48,162.93,162.42,162.93,20470.0,162.48,162.93,162.42,162.93,20470.0
2017-04-27 14:30:00,162.88,162.93,162.54,162.86,33889.0,162.88,162.93,162.54,162.86,33889.0
2017-04-27 15:00:00,162.86,162.99,162.64,162.85,49280.0,162.86,162.99,162.64,162.85,49280.0
2017-04-27 15:30:00,162.86,162.93,162.58,162.84,110399.0,162.86,162.93,162.58,162.84,110399.0
2017-04-28 09:30:00,166.02,170.74,165.25,168.81,317602.0,166.02,170.74,165.25,168.81,317602.0
2017-04-28 10:00:00,168.82,171.48,168.74,171.47,233032.0,168.82,171.48,168.74,171.47,233032.0
2017-04-28 10:30:00,171.41,172.0,170.77,171.3,156878.0,171.41,172.0,170.77,171.3,156878.0
2017-04-28 11:00:00,171.26,171.26,169.84,170.4,99459.0,171.26,171.26,169.84,170.4,99459.0
2017-04-28 11:30:00,170.44,170.65,169.02,169.27,82301.0,170.44,170.65,169.02,169.27,82301.0
2017-04-28 12:00:00,169.29,169.85,169.06,169.76,31267.0,169.29,169.85,169.06,169.76,31267.0
2017-04-28 12:30:00,169.63,169.96,168.58,169.72,47231.0,169.63,169.96,168.58,169.72,47231.0
2017-04-28 13:00:00,169.81,169.81,168.78,169.06,33624.0,169.81,169.81,168.78,169.06,33624.0
2017-04-28 13:30:00,169.0,169.44,168.61,168.61,27221.0,169.0,169.44,168.61,168.61,27221.0
2017-04-28 14:00:00,168.62,168.62,168.08,168.21,71318.0,168.62,168.62,168.08,168.21,71318.0
2017-04-28 14:30:00,168.2,168.59,168.16,168.46,47047.0,168.2,168.59,168.16,168.46,47047.0
2017-04-28 15:00:00,168.46,168.57,167.87,167.97,62240.0,168.46,168.57,167.87,167.97,62240.0
2017-04-28 15:30:00,167.97,168.13,167.08,167.73,175461.0,167.97,168.13,167.08,167.73,175461.0
2017-05-01 09:30:00,168.3,168.3,164.42,165.05,73647.0,168.3,168.3,164.42,165.05,73647.0
2017-05-01 10:00:00,165.01,165.23,163.13,163.86,138758.0,165.01,165.23,163.13,163.86,138758.0
2017-05-01 10:30:00,163.85,164.72,163.85,164.5,77972.0,163.85,164.72,163.85,164.5,77972.0
2017-05-01 11:00:00,164.55,165.0,164.3,164.8,54703.0,164.55,165.0,164.3,164.8,54703.0
2017-05-01 11:30:00,164.87,165.61,164.8,165.51,40497.0,164.87,165.61,164.8,165.51,40497.0
2017-05-01 12:00:00,165.51,165.88,164.62,164.97,41312.0,165.51,165.88,164.62,164.97,41312.0
2017-05-01 12:30:00,164.94,165.07,163.9,164.27,97730.0,164.94,165.07,163.9,164.27,97730.0
2017-05-01 13:00:00,164.32,164.47,163.74,163.74,24169.0,164.32,164.47,163.74,163.74,24169.0
2017-05-01 13:30:00,163.78,163.78,163.34,163.42,67985.0,163.78,163.78,163.34,163.42,67985.0
2017-05-01 14:00:00,163.43,163.46,162.25,163.2,67999.0,163.43,163.46,162.25,163.2,67999.0
2017-05-01 14:30:00,163.17,163.17,162.74,163.13,63615.0,163.17,163.17,162.74,163.13,63615.0
2017-05-01 15:00:00,163.17,164.17,163.15,163.96,60049.0,163.17,164.17,163.15,163.96,60049.0
2017-05-01 15:30:00,163.96,163.97,163.25,163.72,154663.0,163.96,163.97,163.25,163.72,154663.0
2017-05-02 09:30:00,164.2,164.2,162.77,162.77,46837.0,164.2,164.2,162.77,162.77,46837.0
2017-05-02 10:00:00,162.79,163.11,162.42,162.83,55847.0,162.79,163.11,162.42,162.83,55847.0
2017-05-02 10:30:00,162.87,163.0,162.39,162.8,42406.0,162.87,163.0,162.39,162.8,42406.0
2017-05-02 11:00:00,162.82,163.0,162.59,162.81,40617.0,162.82,163.0,162.59,162.81,40617.0
2017-05-02 11:30:00,162.88,163.1,162.82,163.07,29879.0,162.88,163.1,162.82,163.07,29879.0
2017-05-02 12:00:00,163.07,163.1,162.96,163.09,32879.0,163.07,163.1,162.96,163.09,32879.0
2017-05-02 12:30:00,163.09,163.62,162.93,163.6,31111.0,163.09,163.62,162.93,163.6,31111.0
2017-05-02 13:00:00,163.57,163.6,163.07,163.09,29717.0,163.57,163.6,163.07,163.09,29717.0
2017-05-02 13:30:00,163.08,163.18,163.02,163.18,18648.0,163.08,163.18,163.02,163.18,18648.0
2017-05-02 14:00:00,163.19,163.19,162.89,162.96,27359.0,163.19,163.19,162.89,162.96,27359.0
2017-05-02 14:30:00,162.9,162.92,162.54,162.76,24977.0,162.9,162.92,162.54,162.76,24977.0
2017-05-02 15:00:00,162.77,163.44,162.6,163.32,86351.0,162.77,163.44,162.6,163.32,86351.0
2017-05-02 15:30:00,163.31,163.92,163.13,163.73,109455.0,163.31,163.92,163.13,163.73,109455.0
2017-05-03 09:30:00,163.73,164.86,163.08,163.08,35651.0,163.73,164.86,163.08,163.08,35651.0
2017-05-03 10:00:00,163.28,163.32,162.01,162.11,58604.0,163.28,163.32,162.01,162.11,58604.0
2017-05-03 10:30:00,162.11,162.15,161.66,161.94,40654.0,162.11,162.15,161.66,161.94,40654.0
2017-05-03 11:00:00,161.97,162.5,161.88,162.03,39001.0,161.97,162.5,161.88,162.03,39001.0
2017-05-03 11:30:00,161.99,162.02,160.73,160.73,43873.0,161.99,162.02,160.73,160.73,43873.0
2017-05-03 12:00:00,160.76,160.96,160.6,160.83,35508.0,160.76,160.96,160.6,160.83,35508.0
2017-05-03 12:30:00,160.83,160.98,160.48,160.83,28989.0,160.83,160.98,160.48,160.83,28989.0
2017-05-03 13:00:00,160.92,161.33,160.66,160.86,30669.0,160.92,161.33,160.66,160.86,30669.0
2017-05-03 13:30:00,160.87,160.89,160.21,160.36,18157.0,160.87,160.89,160.21,160.36,18157.0
2017-05-03 14:00:00,160.36,160.8,160.22,160.77,21732.0,160.36,160.8,160.22,160.77,21732.0
2017-05-03 14:30:00,160.8,161.02,160.62,160.63,26194.0,160.8,161.02,160.62,160.63,26194.0
2017-05-03 15:00:00,160.61,160.9,160.37,160.5,44029.0,160.61,160.9,160.37,160.5,44029.0
2017-05-03 15:30:00,160.49,160.77,160.18,160.28,128293.0,160.49,160.77,160.18,160.28,128293.0
2017-05-04 09:30:00,160.47,161.02,159.09,159.65,66198.0,160.47,161.02,159.09,159.65,66198.0
2017-05-04 10:00:00,159.76,160.51,159.44,159.51,41822.0,159.76,160.51,159.44,159.51,41822.0
2017-05-04 10:30:00,159.48,159.71,159.0,159.24,39228.0,159.48,159.71,159.0,159.24,39228.0
2017-05-04 11:00:00,159.3,159.5,159.06,159.42,33886.0,159.3,159.5,159.06,159.42,33886.0
2017-05-04 11:30:00,159.46,159.86,159.37,159.6,23642.0,159.46,159.86,159.37,159.6,23642.0
2017-05-04 12:00:00,159.56,159.71,158.83,159.21,21117.0,159.56,159.71,158.83,159.21,21117.0
2017-05-04 12:30:00,159.33,159.57,159.17,159.24,33494.0,159.33,159.57,159.17,159.24,33494.0
2017-05-04 13:00:00,159.21,159.32,159.14,159.18,41196.0,159.21,159.32,159.14,159.18,41196.0
2017-05-04 13:30:00,159.21,159.74,159.15,159.74,33418.0,159.21,159.74,159.15,159.74,33418.0
2017-05-04 14:00:00,159.76,159.99,159.15,159.68,62436.0,159.76,159.99,159.15,159.68,62436.0
2017-05-04 14:30:00,159.66,160.12,159.59,159.8,38757.0,159.66,160.12,159.59,159.8,38757.0
2017-05-04 15:00:00,159.93,160.18,159.62,160.15,40632.0,159.93,160.18,159.62,160.15,40632.0
2017-05-04 15:30:00,160.15,160.63,160.13,160.47,97401.0,160.15,160.63,160.13,160.47,97401.0
2017-05-05 09:30:00,161.02,161.89,160.26,160.75,38730.0,161.02,161.89,160.26,160.75,38730.0
2017-05-05 10:00:00,160.76,160.76,160.11,160.45,61661.0,160.76,160.76,160.11,160.45,61661.0
2017-05-05 10:30:00,160.5,160.69,160.42,160.58,54536.0,160.5,160.69,160.42,160.58,54536.0
2017-05-05 11:00:00,160.58,160.67,160.38,160.63,27455.0,160.58,160.67,160.38,160.63,27455.0
2017-05-05 11:30:00,160.65,161.11,160.58,161.0,57533.0,160.65,161.11,160.58,161.0,57533.0
2017-05-05 12:00:00,160.98,161.29,160.88,161.09,23830.0,160.98,161.29,160.88,161.09,23830.0
2017-05-05 12:30:00,161.12,161.31,160.94,161.3,13398.0,161.12,161.31,160.94,161.3,13398.0
2017-05-05 13:00:00,161.32,161.68,161.28,161.68,18102.0,161.32,161.68,161.28,161.68,18102.0
2017-05-05 13:30:00,161.74,162.05,161.71,161.92,44419.0,161.74,162.05,161.71,161.92,44419.0
2017-05-05 14:00:00,161.94,162.29,161.82,162.17,28896.0,161.94,162.29,161.82,162.17,28896.0
2017-05-05 14:30:00,162.21,162.61,162.01,162.44,36060.0,162.21,162.61,162.01,162.44,36060.0
2017-05-05 15:00:00,162.4,162.68,162.4,162.67,41677.0,162.4,162.68,162.4,162.67,41677.0
2017-05-05 15:30:00,162.7,162.76,162.2,162.47,127881.0,162.7,162.76,162.2,162.47,127881.0
2017-05-08 09:30:00,162.31,162.65,161.32,162.03,28919.0,162.31,162.65,161.32,162.03,28919.0
2017-05-08 10:00:00,161.87,162.07,161.73,161.81,19855.0,161.87,162.07,161.73,161.81,19855.0
2017-05-08 10:30:00,161.88,162.02,161.63,161.98,18162.0,161.88,162.02,161.63,161.98,18162.0
2017-05-08 11:00:00,162.0,162.05,161.59,161.69,18705.0,162.0,162.05,161.59,161.69,18705.0
2017-05-08 11:30:00,161.69,161.9,160.92,160.92,19937.0,161.69,161.9,160.92,160.92,19937.0
2017-05-08 12:00:00,161.12,161.2,160.6,160.6,14052.0,161.12,161.2,160.6,160.6,14052.0
2017-05-08 12:30:00,160.6,161.31,160.56,161.31,16752.0,160.6,161.31,160.56,161.31,16752.0
2017-05-08 13:00:00,161.31,161.47,161.17,161.43,18696.0,161.31,161.47,161.17,161.43,18696.0
2017-05-08 13:30:00,161.37,161.8,161.35,161.52,18909.0,161.37,161.8,161.35,161.52,18909.0
2017-05-08 14:00:00,161.48,161.65,161.39,161.5,8345.0,161.48,161.65,161.39,161.5,8345.0
2017-05-08 14:30:00,161.54,161.86,161.54,161.86,25947.0,161.54,161.86,161.54,161.86,25947.0
2017-05-08 15:00:00,161.91,162.0,161.72,161.86,22142.0,161.91,162.0,161.72,161.86,22142.0
2017-05-08 15:30:00,161.89,162.0,161.57,161.66,51512.0,161.89,162.0,161.57,161.66,51512.0
2017-05-09 09:30:00,160.8,162.17,160.8,162.04,21869.0,160.8,162.17,160.8,162.04,21869.0
2017-05-09 10:00:00,162.19,162.25,161.4,161.85,38889.0,162.19,162.25,161.4,161.85,38889.0
2017-05-09 10:30:00,161.86,162.05,161.42,161.51,30341.0,161.86,162.05,161.42,161.51,30341.0
2017-05-09 11:00:00,161.54,161.68,161.26,161.38,24501.0,161.54,161.68,161.26,161.38,24501.0
2017-05-09 11:30:00,161.4,161.53,161.0,161.49,24115.0,161.4,161.53,161.0,161.49,24115.0
2017-05-09 12:00:00,161.49,161.82,161.45,161.52,15020.0,161.49,161.82,161.45,161.52,15020.0
2017-05-09 12:30:00,161.54,161.72,161.38,161.66,18515.0,161.54,161.72,161.38,161.66,18515.0
2017-05-09 13:00:00,161.68,161.87,161.63,161.71,16646.0,161.68,161.87,161.63,161.71,16646.0
2017-05-09 13:30:00,161.77,162.12,161.75,162.0,13743.0,161.77,162.12,161.75,162.0,13743.0
2017-05-09 14:00:00,161.96,162.09,161.87,161.96,20600.0,161.96,162.09,161.87,161.96,20600.0
2017-05-09 14:30:00,162.02,162.02,161.75,161.94,18750.0,162.02,162.02,161.75,161.94,18750.0
2017-05-09 15:00:00,161.98,162.09,161.85,161.91,19950.0,161.98,162.09,161.85,161.91,19950.0
2017-05-09 15:30:00,161.9,162.15,161.7,162.04,57925.0,161.9,162.15,161.7,162.04,57925.0
2017-05-10 09:30:00,162.08,162.87,161.78,162.19,32060.0,162.08,162.87,161.78,162.19,32060.0
2017-05-10 10:00:00,162.18,162.26,161.89,162.04,33138.0,162.18,162.26,161.89,162.04,33138.0
2017-05-10 10:30:00,162.03,162.17,161.55,162.1,41515.0,162.03,162.17,161.55,162.1,41515.0
2017-05-10 11:00:00,162.1,162.5,162.06,162.34,20919.0,162.1,162.5,162.06,162.34,20919.0
2017-05-10 11:30:00,162.38,162.5,162.26,162.5,26158.0,162.38,162.5,162.26,162.5,26158.0
2017-05-10 12:00:00,162.5,163.25,162.42,163.21,22487.0,162.5,163.25,162.42,163.21,22487.0
2017-05-10 12:30:00,163.25,163.32,163.06,163.24,22240.0,163.25,163.32,163.06,163.24,22240.0
2017-05-10 13:00:00,163.23,163.26,163.02,163.23,19000.0,163.23,163.26,163.02,163.23,19000.0
2017-05-10 13:30:00,163.2,163.6,163.07,163.37,25280.0,163.2,163.6,163.07,163.37,25280.0
2017-05-10 14:00:00,163.38,163.44,163.11,163.36,19515.0,163.38,163.44,163.11,163.36,19515.0
2017-05-10 14:30:00,163.42,163.63,163.12,163.23,40902.0,163.42,163.63,163.12,163.23,40902.0
2017-05-10 15:00:00,163.22,163.38,163.06,163.11,24974.0,163.22,163.38,163.06,163.11,24974.0
2017-05-10 15:30:00,163.09,163.09,162.65,162.97,70856.0,163.09,163.09,162.65,162.97,70856.0
2017-05-11 09:30:00,162.07,162.81,161.89,162.37,17663.0,162.07,162.81,161.89,162.37,17663.0
2017-05-11 10:00:00,162.52,163.09,161.83,162.35,17503.0,162.52,163.09,161.83,162.35,17503.0
2017-05-11 10:30:00,162.24,162.56,162.06,162.52,13508.0,162.24,162.56,162.06,162.52,13508.0
2017-05-11 11:00:00,162.43,162.58,162.08,162.38,16651.0,162.43,162.58,162.08,162.38,16651.0
2017-05-11 11:30:00,162.46,162.47,162.02,162.11,15999.0,162.46,162.47,162.02,162.11,15999.0
2017-05-11 12:00:00,162.04,162.28,161.85,162.13,12532.0,162.04,162.28,161.85,162.13,12532.0
2017-05-11 12:30:00,162.22,162.53,162.19,162.53,9388.0,162.22,162.53,162.19,162.53,9388.0
2017-05-11 13:00:00,162.51,163.08,162.47,162.78,10626.0,162.51,163.08,162.47,162.78,10626.0
2017-05-11 13:30:00,162.71,163.26,162.71,163.01,12586.0,162.71,163.26,162.71,163.01,12586.0
2017-05-11 14:00:00,163.08,163.17,162.69,162.89,14321.0,163.08,163.17,162.69,162.89,14321.0
2017-05-11 14:30:00,162.96,163.05,162.81,162.93,13734.0,162.96,163.05,162.81,162.93,13734.0
2017-05-11 15:00:00,162.98,163.16,162.87,163.16,13922.0,162.98,163.16,162.87,163.16,13922.0
2017-05-11 15:30:00,163.21,163.27,162.94,163.17,48227.0,163.21,163.27,162.94,163.17,48227.0
2017-05-12 09:30:00,163.17,163.69,162.59,163.39,23151.0,163.17,163.69,162.59,163.39,23151.0
2017-05-12 10:00:00,163.28,163.28,162.6,162.91,26389.0,163.28,163.28,162.6,162.91,26389.0
2017-05-12 10:30:00,163.0,163.27,162.97,163.13,19873.0,163.0,163.27,162.97,163.13,19873.0
2017-05-12 11:00:00,163.11,163.58,163.0,163.58,16103.0,163.11,163.58,163.0,163.58,16103.0
2017-05-12 11:30:00,163.48,164.0,163.47,163.95,10061.0,163.48,164.0,163.47,163.95,10061.0
2017-05-12 12:00:00,163.9,163.96,163.54,163.73,13323.0,163.9,163.96,163.54,163.73,13323.0
2017-05-12 12:30:00,163.65,163.66,163.08,163.26,24767.0,163.65,163.66,163.08,163.26,24767.0
2017-05-12 13:00:00,163.28,163.48,163.17,163.4,6959.0,163.28,163.48,163.17,163.4,6959.0
2017-05-12 13:30:00,163.4,163.48,163.12,163.17,9523.0,163.4,163.48,163.12,163.17,9523.0
2017-05-12 14:00:00,163.22,163.37,163.07,163.18,10100.0,163.22,163.37,163.07,163.18,10100.0
2017-05-12 14:30:00,163.19,163.4,163.03,163.04,16397.0,163.19,163.4,163.03,163.04,16397.0
2017-05-12 15:00:00,163.04,163.1,162.88,163.05,17062.0,163.04,163.1,162.88,163.05,17062.0
2017-05-12 15:30:00,163.09,163.27,162.94,163.22,48702.0,163.09,163.27,162.94,163.22,48702.0
2017-05-15 09:30:00,163.15,163.27,162.71,163.16,34722.0,163.15,163.27,162.71,163.16,34722.0
2017-05-15 10:00:00,163.31,163.55,162.86,162.99,15260.0,163.31,163.55,162.86,162.99,15260.0
2017-05-15 10:30:00,163.05,163.87,162.95,163.55,16220.0,163.05,163.87,162.95,163.55,16220.0
2017-05-15 11:00:00,163.55,163.88,163.46,163.81,12407.0,163.55,163.88,163.46,163.81,12407.0
2017-05-15 11:30:00,163.85,164.0,163.69,163.74,13732.0,163.85,164.0,163.69,163.74,13732.0
2017-05-15 12:00:00,163.86,164.18,163.86,164.18,4951.0,163.86,164.18,163.86,164.18,4951.0
2017-05-15 12:30:00,164.17,164.23,164.05,164.09,19150.0,164.17,164.23,164.05,164.09,19150.0
2017-05-15 13:00:00,164.09,164.33,163.97,164.33,7131.0,164.09,164.33,163.97,164.33,7131.0
2017-05-15 13:30:00,164.34,164.5,164.16,164.33,8936.0,164.34,164.5,164.16,164.33,8936.0
2017-05-15 14:00:00,164.28,164.54,164.26,164.26,15116.0,164.28,164.54,164.26,164.26,15116.0
2017-05-15 14:30:00,164.29,164.44,163.93,163.93,22072.0,164.29,164.44,163.93,163.93,22072.0
2017-05-15 15:00:00,163.96,164.33,163.96,164.32,18842.0,163.96,164.33,163.96,164.32,18842.0
2017-05-15 15:30:00,164.29,164.56,164.08,164.47,66368.0,164.29,164.56,164.08,164.47,66368.0
2017-05-16 09:30:00,164.9,164.97,164.17,164.76,14553.0,164.9,164.97,164.17,164.76,14553.0
2017-05-16 10:00:00,164.68,164.84,164.12,164.18,17992.0,164.68,164.84,164.12,164.18,17992.0
2017-05-16 10:30:00,164.27,164.34,163.7,164.04,10908.0,164.27,164.34,163.7,164.04,10908.0
2017-05-16 11:00:00,163.99,164.25,163.82,164.12,25260.0,163.99,164.25,163.82,164.12,25260.0
2017-05-16 11:30:00,164.05,164.29,163.93,164.15,11277.0,164.05,164.29,163.93,164.15,11277.0
2017-05-16 12:00:00,164.16,164.44,164.09,164.41,12213.0,164.16,164.44,164.09,164.41,12213.0
2017-05-16 12:30:00,164.3,164.41,164.15,164.15,14287.0,164.3,164.41,164.15,164.15,14287.0
2017-05-16 13:00:00,164.13,164.2,163.88,163.88,11809.0,164.13,164.2,163.88,163.88,11809.0
2017-05-16 13:30:00,163.95,164.06,163.84,163.89,11352.0,163.95,164.06,163.84,163.89,11352.0
2017-05-16 14:00:00,163.92,164.18,163.89,164.02,31362.0,163.92,164.18,163.89,164.02,31362.0
2017-05-16 14:30:00,164.09,164.51,164.04,164.37,29976.0,164.09,164.51,164.04,164.37,29976.0
2017-05-16 15:00:00,164.38,164.69,164.38,164.69,17482.0,164.38,164.69,164.38,164.69,17482.0
2017-05-16 15:30:00,164.67,164.75,164.45,164.73,26245.0,164.67,164.75,164.45,164.73,26245.0
2017-05-17 09:30:00,163.92,164.06,163.2,163.68,40096.0,163.92,164.06,163.2,163.68,40096.0
2017-05-17 10:00:00,163.67,163.88,163.02,163.11,16484.0,163.67,163.88,163.02,163.11,16484.0
2017-05-17 10:30:00,163.08,163.16,162.23,162.31,23230.0,163.08,163.16,162.23,162.31,23230.0
2017-05-17 11:00:00,162.31,162.32,161.87,162.18,29669.0,162.31,162.32,161.87,162.18,29669.0
2017-05-17 11:30:00,162.17,162.61,161.87,162.47,22457.0,162.17,162.61,161.87,162.47,22457.0
2017-05-17 12:00:00,162.47,162.56,162.01,162.41,26224.0,162.47,162.56,162.01,162.41,26224.0
2017-05-17 12:30:00,162.39,162.58,162.39,162.46,8915.0,162.39,162.58,162.39,162.46,8915.0
2017-05-17 13:00:00,162.43,162.43,161.66,161.87,17867.0,162.43,162.43,161.66,161.87,17867.0
2017-05-17 13:30:00,161.89,161.94,161.54,161.59,10516.0,161.89,161.94,161.54,161.59,10516.0
2017-05-17 14:00:00,161.54,161.77,161.14,161.18,21416.0,161.54,161.77,161.14,161.18,21416.0
2017-05-17 14:30:00,161.23,161.54,161.0,161.46,22581.0,161.23,161.54,161.0,161.46,22581.0
2017-05-17 15:00:00,161.35,161.77,161.24,161.63,23160.0,161.35,161.77,161.24,161.63,23160.0
2017-05-17 15:30:00,161.62,161.9,160.91,161.04,52617.0,161.62,161.9,160.91,161.04,52617.0
2017-05-18 09:30:00,161.2,162.19,160.51,162.09,26615.0,161.2,162.19,160.51,162.09,26615.0
2017-05-18 10:00:00,162.16,162.29,161.39,161.8,44356.0,162.16,162.29,161.39,161.8,44356.0
2017-05-18 10:30:00,161.87,161.94,161.26,161.64,29081.0,161.87,161.94,161.26,161.64,29081.0
2017-05-18 11:00:00,161.56,161.89,161.4,161.41,33696.0,161.56,161.89,161.4,161.41,33696.0
2017-05-18 11:30:00,161.38,162.09,161.38,161.65,29182.0,161.38,162.09,161.38,161.65,29182.0
2017-05-18 12:00:00,161.68,162.02,161.65,161.9,26187.0,161.68,162.02,161.65,161.9,26187.0
2017-05-18 12:30:00,161.86,161.99,161.57,161.73,13262.0,161.86,161.99,161.57,161.73,13262.0
2017-05-18 13:00:00,161.72,162.09,161.63,161.78,20938.0,161.72,162.09,161.63,161.78,20938.0
2017-05-18 13:30:00,161.72,162.31,161.62,162.17,32370.0,161.72,162.31,161.62,162.17,32370.0
2017-05-18 14:00:00,162.15,162.76,162.15,162.48,32572.0,162.15,162.76,162.15,162.48,32572.0
2017-05-18 14:30:00,162.56,162.69,161.69,161.71,34229.0,162.56,162.69,161.69,161.71,34229.0
2017-05-18 15:00:00,161.69,162.0,161.35,161.66,38980.0,161.69,162.0,161.35,161.66,38980.0
2017-05-18 15:30:00,161.62,162.19,161.53,161.59,83923.0,161.62,162.19,161.53,161.59,83923.0
2017-05-19 09:30:00,161.75,162.39,161.6,162.05,53741.0,161.75,162.39,161.6,162.05,53741.0
2017-05-19 10:00:00,162.01,162.2,161.92,162.09,17185.0,162.01,162.2,161.92,162.09,17185.0
2017-05-19 10:30:00,162.19,162.22,161.76,161.8,16849.0,162.19,162.22,161.76,161.8,16849.0
2017-05-19 11:00:00,161.77,162.33,161.68,161.69,14729.0,161.77,162.33,161.68,161.69,14729.0
2017-05-19 11:30:00,161.67,161.76,161.39,161.7,16368.0,161.67,161.76,161.39,161.7,16368.0
2017-05-19 12:00:00,161.79,162.1,161.73,162.09,14530.0,161.79,162.1,161.73,162.09,14530.0
2017-05-19 12:30:00,162.09,162.2,161.84,161.93,11583.0,162.09,162.2,161.84,161.93,11583.0
2017-05-19 13:00:00,162.01,162.05,161.74,161.74,14698.0,162.01,162.05,161.74,161.74,14698.0
2017-05-19 13:30:00,161.73,161.9,161.69,161.84,15354.0,161.73,161.9,161.69,161.84,15354.0
2017-05-19 14:00:00,161.83,161.92,161.77,161.89,16333.0,161.83,161.92,161.77,161.89,16333.0
2017-05-19 14:30:00,161.85,162.0,161.75,161.96,31563.0,161.85,162.0,161.75,161.96,31563.0
2017-05-19 15:00:00,161.93,161.96,161.06,161.08,29335.0,161.93,161.96,161.06,161.08,29335.0
2017-05-19 15:30:00,161.07,161.77,160.98,161.63,62082.0,161.07,161.77,160.98,161.63,62082.0
2017-05-22 09:30:00,161.13,161.99,161.05,161.93,44430.0,161.13,161.99,161.05,161.93,44430.0
2017-05-22 10:00:00,161.83,162.66,161.75,162.53,16761.0,161.83,162.66,161.75,162.53,16761.0
2017-05-22 10:30:00,162.7,162.9,162.48,162.8,10182.0,162.7,162.9,162.48,162.8,10182.0
2017-05-22 11:00:00,162.83,163.25,162.76,163.02,10260.0,162.83,163.25,162.76,163.02,10260.0
2017-05-22 11:30:00,163.05,163.14,162.51,162.55,22418.0,163.05,163.14,162.51,162.55,22418.0
2017-05-22 12:00:00,162.54,162.54,162.18,162.18,13423.0,162.54,162.54,162.18,162.18,13423.0
2017-05-22 12:30:00,162.28,162.28,161.94,161.94,11304.0,162.28,162.28,161.94,161.94,11304.0
2017-05-22 13:00:00,162.05,162.05,161.8,161.81,10052.0,162.05,162.05,161.8,161.81,10052.0
2017-05-22 13:30:00,161.81,162.02,161.74,161.86,13970.0,161.81,162.02,161.74,161.86,13970.0
2017-05-22 14:00:00,161.83,162.0,161.76,162.0,13599.0,161.83,162.0,161.76,162.0,13599.0
2017-05-22 14:30:00,162.0,162.33,161.97,162.15,17065.0,162.0,162.33,161.97,162.15,17065.0
2017-05-22 15:00:00,162.15,162.39,162.08,162.26,20273.0,162.15,162.39,162.08,162.26,20273.0
2017-05-22 15:30:00,162.3,163.18,162.29,162.97,80090.0,162.3,163.18,162.29,162.97,80090.0
2017-05-23 09:30:00,163.37,163.92,162.67,163.56,20071.0,163.37,163.92,162.67,163.56,20071.0
2017-05-23 10:00:00,163.46,164.24,163.4,163.63,20380.0,163.46,164.24,163.4,163.63,20380.0
2017-05-23 10:30:00,163.54,164.45,163.53,164.37,28767.0,163.54,164.45,163.53,164.37,28767.0
2017-05-23 11:00:00,164.37,164.41,163.74,163.96,30707.0,164.37,164.41,163.74,163.96,30707.0
2017-05-23 11:30:00,163.96,164.34,163.94,164.14,36229.0,163.96,164.34,163.94,164.14,36229.0
2017-05-23 12:00:00,164.09,164.36,164.08,164.1,14315.0,164.09,164.36,164.08,164.1,14315.0
2017-05-23 12:30:00,164.12,164.41,163.69,163.75,12139.0,164.12,164.41,163.69,163.75,12139.0
2017-05-23 13:00:00,163.84,164.22,163.84,164.11,14894.0,163.84,164.22,163.84,164.11,14894.0
2017-05-23 13:30:00,164.12,164.42,164.07,164.07,19997.0,164.12,164.42,164.07,164.07,19997.0
2017-05-23 14:00:00,164.07,164.39,163.94,163.94,14133.0,164.07,164.39,163.94,163.94,14133.0
2017-05-23 14:30:00,163.97,164.38,163.97,164.17,13607.0,163.97,164.38,163.97,164.17,13607.0
2017-05-23 15:00:00,164.19,164.31,164.0,164.1,12915.0,164.19,164.31,164.0,164.1,12915.0
2017-05-23 15:30:00,164.1,164.36,163.98,164.21,52787.0,164.1,164.36,163.98,164.21,52787.0
2017-05-24 09:30:00,164.57,165.0,163.62,163.62,38544.0,164.57,165.0,163.62,163.62,38544.0
2017-05-24 10:00:00,163.67,163.96,163.2,163.47,20963.0,163.67,163.96,163.2,163.47,20963.0
2017-05-24 10:30:00,163.58,163.96,163.31,163.75,39971.0,163.58,163.96,163.31,163.75,39971.0
2017-05-24 11:00:00,163.83,163.94,163.51,163.61,24977.0,163.83,163.94,163.51,163.61,24977.0
2017-05-24 11:30:00,163.79,163.92,163.41,163.44,31454.0,163.79,163.92,163.41,163.44,31454.0
2017-05-24 12:00:00,163.68,164.0,163.51,164.0,9326.0,163.68,164.0,163.51,164.0,9326.0
2017-05-24 12:30:00,164.08,164.38,164.05,164.38,7984.0,164.08,164.38,164.05,164.38,7984.0
2017-05-24 13:00:00,164.5,164.5,163.96,164.07,7877.0,164.5,164.5,163.96,164.07,7877.0
2017-05-24 13:30:00,164.11,164.33,164.06,164.18,7680.0,164.11,164.33,164.06,164.18,7680.0
2017-05-24 14:00:00,164.14,164.27,163.94,164.21,7718.0,164.14,164.27,163.94,164.21,7718.0
2017-05-24 14:30:00,164.24,164.24,163.89,164.15,7242.0,164.24,164.24,163.89,164.15,7242.0
2017-05-24 15:00:00,164.17,164.42,164.09,164.42,14338.0,164.17,164.42,164.09,164.42,14338.0
2017-05-24 15:30:00,164.46,164.72,164.44,164.59,36910.0,164.46,164.72,164.44,164.59,36910.0
2017-05-25 09:30:00,165.05,165.73,164.75,165.73,12963.0,165.05,165.73,164.75,165.73,12963.0
2017-05-25 10:00:00,165.84,166.15,165.68,165.92,28358.0,165.84,166.15,165.68,165.92,28358.0
2017-05-25 10:30:00,165.88,166.38,165.54,166.13,41358.0,165.88,166.38,165.54,166.13,41358.0
2017-05-25 11:00:00,166.16,166.58,166.01,166.12,29013.0,166.16,166.58,166.01,166.12,29013.0
2017-05-25 11:30:00,166.06,166.28,165.97,166.02,17310.0,166.06,166.28,165.97,166.02,17310.0
2017-05-25 12:00:00,166.02,166.65,165.99,166.64,9053.0,166.02,166.65,165.99,166.64,9053.0
2017-05-25 12:30:00,166.66,166.92,166.55,166.91,11644.0,166.66,166.92,166.55,166.91,11644.0
2017-05-25 13:00:00,166.92,167.25,166.91,167.07,19318.0,166.92,167.25,166.91,167.07,19318.0
2017-05-25 13:30:00,167.08,167.87,167.08,167.86,17290.0,167.08,167.87,167.08,167.86,17290.0
2017-05-25 14:00:00,167.87,168.06,167.66,168.05,11371.0,167.87,168.06,167.66,168.05,11371.0
2017-05-25 14:30:00,168.05,168.43,167.89,168.05,21789.0,168.05,168.43,167.89,168.05,21789.0
2017-05-25 15:00:00,168.05,168.07,167.41,167.44,25059.0,168.05,168.07,167.41,167.44,25059.0
2017-05-25 15:30:00,167.44,167.96,167.36,167.4,56812.0,167.44,167.96,167.36,167.4,56812.0
2017-05-26 09:30:00,166.97,167.44,166.57,167.4,16801.0,166.97,167.44,166.57,167.4,16801.0
2017-05-26 10:00:00,167.47,168.12,167.11,167.13,14417.0,167.47,168.12,167.11,167.13,14417.0
2017-05-26 10:30:00,167.01,167.53,167.01,167.27,31356.0,167.01,167.53,167.01,167.27,31356.0
2017-05-26 11:00:00,167.28,167.42,166.96,167.35,26340.0,167.28,167.42,166.96,167.35,26340.0
2017-05-26 11:30:00,167.35,167.57,167.14,167.18,25593.0,167.35,167.57,167.14,167.18,25593.0
2017-05-26 12:00:00,167.16,167.55,167.14,167.53,13508.0,167.16,167.55,167.14,167.53,13508.0
2017-05-26 12:30:00,167.52,167.52,167.28,167.35,9233.0,167.52,167.52,167.28,167.35,9233.0
2017-05-26 13:00:00,167.32,167.44,167.19,167.2,7500.0,167.32,167.44,167.19,167.2,7500.0
2017-05-26 13:30:00,167.11,167.5,167.11,167.34,16782.0,167.11,167.5,167.11,167.34,16782.0
2017-05-26 14:00:00,167.41,167.5,167.18,167.35,14292.0,167.41,167.5,167.18,167.35,14292.0
2017-05-26 14:30:00,167.36,167.41,167.18,167.19,21271.0,167.36,167.41,167.18,167.19,21271.0
2017-05-26 15:00:00,167.23,167.43,167.16,167.28,15834.0,167.23,167.43,167.16,167.28,15834.0
2017-05-26 15:30:00,167.34,167.79,167.28,167.52,46491.0,167.34,167.79,167.28,167.52,46491.0
2017-05-30 09:30:00,167.44,168.3,167.44,168.3,10420.0,167.44,168.3,167.44,168.3,10420.0
2017-05-30 10:00:00,168.17,168.91,167.7,168.5,15066.0,168.17,168.91,167.7,168.5,15066.0
2017-05-30 10:30:00,168.53,168.91,168.4,168.43,10240.0,168.53,168.91,168.4,168.43,10240.0
2017-05-30 11:00:00,168.51,168.7,168.39,168.47,20325.0,168.51,168.7,168.39,168.47,20325.0
2017-05-30 11:30:00,168.52,168.72,168.45,168.63,10570.0,168.52,168.72,168.45,168.63,10570.0
2017-05-30 12:00:00,168.53,168.67,168.39,168.44,10502.0,168.53,168.67,168.39,168.44,10502.0
2017-05-30 12:30:00,168.47,168.57,167.97,168.07,13212.0,168.47,168.57,167.97,168.07,13212.0
2017-05-30 13:00:00,168.07,168.1,167.69,167.86,8888.0,168.07,168.1,167.69,167.86,8888.0
2017-05-30 13:30:00,167.83,167.89,167.31,167.47,12230.0,167.83,167.89,167.31,167.47,12230.0
2017-05-30 14:00:00,167.43,168.06,167.43,168.0,12320.0,167.43,168.06,167.43,168.0,12320.0
2017-05-30 14:30:00,168.04,168.05,167.65,167.72,9755.0,168.04,168.05,167.65,167.72,9755.0
2017-05-30 15:00:00,167.72,167.87,167.68,167.86,12787.0,167.72,167.87,167.68,167.86,12787.0
2017-05-30 15:30:00,167.88,168.38,167.75,167.91,41118.0,167.88,168.38,167.75,167.91,41118.0
2017-05-31 09:30:00,168.13,169.23,167.62,167.62,53992.0,168.13,169.23,167.62,167.62,53992.0
2017-05-31 10:00:00,167.37,168.09,166.82,167.97,12333.0,167.37,168.09,166.82,167.97,12333.0
2017-05-31 10:30:00,168.06,168.12,167.66,167.95,16096.0,168.06,168.12,167.66,167.95,16096.0
2017-05-31 11:00:00,167.81,167.83,167.07,167.56,13416.0,167.81,167.83,167.07,167.56,13416.0
2017-05-31 11:30:00,167.6,167.6,166.91,167.06,21668.0,167.6,167.6,166.91,167.06,21668.0
2017-05-31 12:00:00,167.13,167.34,166.77,167.22,18603.0,167.13,167.34,166.77,167.22,18603.0
2017-05-31 12:30:00,167.28,167.59,167.21,167.3,10665.0,167.28,167.59,167.21,167.3,10665.0
2017-05-31 13:00:00,167.32,167.68,167.1,167.43,10638.0,167.32,167.68,167.1,167.43,10638.0
2017-05-31 13:30:00,167.48,167.8,167.42,167.62,12843.0,167.48,167.8,167.42,167.62,12843.0
2017-05-31 14:00:00,167.58,167.71,167.36,167.68,16759.0,167.58,167.71,167.36,167.68,16759.0
2017-05-31 14:30:00,167.69,167.92,167.43,167.66,23573.0,167.69,167.92,167.43,167.66,23573.0
2017-05-31 15:00:00,167.72,167.94,167.61,167.75,21805.0,167.72,167.94,167.61,167.75,21805.0
2017-05-31 15:30:00,167.7,168.94,167.68,168.39,116490.0,167.7,168.94,167.68,168.39,116490.0
2017-06-01 09:30:00,166.88,167.6,165.19,166.27,143751.0,166.88,167.6,165.19,166.27,143751.0
2017-06-01 10:00:00,166.25,167.37,166.07,167.04,114515.0,166.25,167.37,166.07,167.04,114515.0
2017-06-01 10:30:00,167.19,167.79,167.04,167.04,26659.0,167.19,167.79,167.04,167.04,26659.0
2017-06-01 11:00:00,167.05,167.63,166.78,167.62,22482.0,167.05,167.63,166.78,167.62,22482.0
2017-06-01 11:30:00,167.64,168.48,167.63,168.21,29131.0,167.64,168.48,167.63,168.21,29131.0
2017-06-01 12:00:00,168.18,168.56,168.17,168.4,31604.0,168.18,168.56,168.17,168.4,31604.0
2017-06-01 12:30:00,168.39,168.95,168.39,168.95,41943.0,168.39,168.95,168.39,168.95,41943.0
2017-06-01 13:00:00,168.91,169.06,168.16,168.43,32094.0,168.91,169.06,168.16,168.43,32094.0
2017-06-01 13:30:00,168.47,168.8,168.34,168.49,29587.0,168.47,168.8,168.34,168.49,29587.0
2017-06-01 14:00:00,168.5,168.85,168.43,168.78,14179.0,168.5,168.85,168.43,168.78,14179.0
2017-06-01 14:30:00,168.78,168.82,167.87,167.88,27839.0,168.78,168.82,167.87,167.88,27839.0
2017-06-01 15:00:00,168.0,168.26,167.95,168.18,43955.0,168.0,168.26,167.95,168.18,43955.0
2017-06-01 15:30:00,168.19,168.33,168.0,168.25,91862.0,168.19,168.33,168.0,168.25,91862.0
2017-06-02 09:30:00,168.56,169.71,168.24,168.74,31125.0,168.56,169.71,168.24,168.74,31125.0
2017-06-02 10:00:00,168.74,168.89,168.0,168.61,31678.0,168.74,168.89,168.0,168.61,31678.0
2017-06-02 10:30:00,168.56,168.96,168.22,168.45,28597.0,168.56,168.96,168.22,168.45,28597.0
2017-06-02 11:00:00,168.55,168.77,168.41,168.52,28279.0,168.55,168.77,168.41,168.52,28279.0
2017-06-02 11:30:00,168.52,169.22,168.36,168.86,20174.0,168.52,169.22,168.36,168.86,20174.0
2017-06-02 12:00:00,168.76,169.38,168.76,169.15,18084.0,168.76,169.38,168.76,169.15,18084.0
2017-06-02 12:30:00,169.18,169.19,168.88,169.13,15641.0,169.18,169.19,168.88,169.13,15641.0
2017-06-02 13:00:00,169.16,169.31,168.98,169.18,9715.0,169.16,169.31,168.98,169.18,9715.0
2017-06-02 13:30:00,169.27,169.29,168.87,168.91,15151.0,169.27,169.29,168.87,168.91,15151.0
2017-06-02 14:00:00,168.97,169.66,168.7,169.23,55863.0,168.97,169.66,168.7,169.23,55863.0
2017-06-02 14:30:00,169.2,169.42,169.13,169.36,23281.0,169.2,169.42,169.13,169.36,23281.0
2017-06-02 15:00:00,169.38,169.77,169.33,169.63,25484.0,169.38,169.77,169.33,169.63,25484.0
2017-06-02 15:30:00,169.67,170.18,169.58,169.86,78364.0,169.67,170.18,169.58,169.86,78364.0
2017-06-05 09:30:00,170.55,171.51,169.53,170.88,31001.0,170.55,171.51,169.53,170.88,31001.0
2017-06-05 10:00:00,170.95,171.15,170.52,170.61,20692.0,170.95,171.15,170.52,170.61,20692.0
2017-06-05 10:30:00,170.66,170.83,170.28,170.62,10326.0,170.66,170.83,170.28,170.62,10326.0
2017-06-05 11:00:00,170.74,171.12,170.42,170.68,23051.0,170.74,171.12,170.42,170.68,23051.0
2017-06-05 11:30:00,170.73,170.81,170.38,170.58,15257.0,170.73,170.81,170.38,170.58,15257.0
2017-06-05 12:00:00,170.56,170.64,170.06,170.15,20691.0,170.56,170.64,170.06,170.15,20691.0
2017-06-05 12:30:00,170.1,170.36,170.1,170.1,9406.0,170.1,170.36,170.1,170.1,9406.0
2017-06-05 13:00:00,170.11,170.23,170.0,170.13,16655.0,170.11,170.23,170.0,170.13,16655.0
2017-06-05 13:30:00,170.2,170.24,169.96,169.96,12578.0,170.2,170.24,169.96,169.96,12578.0
2017-06-05 14:00:00,169.97,170.21,169.84,169.99,25112.0,169.97,170.21,169.84,169.99,25112.0
2017-06-05 14:30:00,170.11,170.25,170.05,170.15,15382.0,170.11,170.25,170.05,170.15,15382.0
2017-06-05 15:00:00,170.1,170.3,169.99,170.2,16427.0,170.1,170.3,169.99,170.2,16427.0
2017-06-05 15:30:00,170.2,170.25,169.95,169.98,48141.0,170.2,170.25,169.95,169.98,48141.0
2017-06-06 09:30:00,170.09,170.94,169.34,170.85,19807.0,170.09,170.94,169.34,170.85,19807.0
2017-06-06 10:00:00,170.85,170.85,170.32,170.65,15472.0,170.85,170.85,170.32,170.65,15472.0
2017-06-06 10:30:00,170.7,171.94,170.7,171.85,28583.0,170.7,171.94,170.7,171.85,28583.0
2017-06-06 11:00:00,171.86,171.98,171.21,171.45,27358.0,171.86,171.98,171.21,171.45,27358.0
2017-06-06 11:30:00,171.45,171.96,171.34,171.83,16012.0,171.45,171.96,171.34,171.83,16012.0
2017-06-06 12:00:00,171.83,172.25,171.62,172.15,34158.0,171.83,172.25,171.62,172.15,34158.0
2017-06-06 12:30:00,172.1,172.1,171.46,171.46,16926.0,172.1,172.1,171.46,171.46,16926.0
2017-06-06 13:00:00,171.47,171.67,171.17,171.41,13697.0,171.47,171.67,171.17,171.41,13697.0
2017-06-06 13:30:00,171.55,171.97,171.32,171.91,20089.0,171.55,171.97,171.32,171.91,20089.0
2017-06-06 14:00:00,171.92,172.03,171.44,171.46,19960.0,171.92,172.03,171.44,171.46,19960.0
2017-06-06 14:30:00,171.5,171.7,171.25,171.31,25937.0,171.5,171.7,171.25,171.31,25937.0
2017-06-06 15:00:00,171.27,171.49,171.08,171.08,17986.0,171.27,171.49,171.08,171.08,17986.0
2017-06-06 15:30:00,171.06,171.06,170.64,170.87,46339.0,171.06,171.06,170.64,170.87,46339.0
2017-06-07 09:30:00,171.24,172.18,171.24,172.05,30590.0,171.24,172.18,171.24,172.05,30590.0
2017-06-07 10:00:00,172.05,172.49,171.7,171.7,23208.0,172.05,172.49,171.7,171.7,23208.0
2017-06-07 10:30:00,171.7,172.29,171.5,172.07,35591.0,171.7,172.29,171.5,172.07,35591.0
2017-06-07 11:00:00,172.06,172.77,171.87,172.09,24952.0,172.06,172.77,171.87,172.09,24952.0
2017-06-07 11:30:00,172.01,172.95,171.85,172.85,19831.0,172.01,172.95,171.85,172.85,19831.0
2017-06-07 12:00:00,172.85,173.01,172.14,172.2,45066.0,172.85,173.01,172.14,172.2,45066.0
2017-06-07 12:30:00,172.18,172.42,171.43,171.51,30254.0,172.18,172.42,171.43,171.51,30254.0
2017-06-07 13:00:00,171.55,171.84,171.37,171.4,22840.0,171.55,171.84,171.37,171.4,22840.0
2017-06-07 13:30:00,171.43,171.54,170.9,171.42,22899.0,171.43,171.54,170.9,171.42,22899.0
2017-06-07 14:00:00,171.44,171.95,171.39,171.54,36697.0,171.44,171.95,171.39,171.54,36697.0
2017-06-07 14:30:00,171.44,171.95,171.39,171.74,23042.0,171.44,171.95,171.39,171.74,23042.0
2017-06-07 15:00:00,171.75,171.88,171.54,171.71,22283.0,171.75,171.88,171.54,171.71,22283.0
2017-06-07 15:30:00,171.74,172.1,171.52,171.93,57677.0,171.74,172.1,171.52,171.93,57677.0
2017-06-08 09:30:00,172.02,172.86,170.65,171.18,31004.0,172.02,172.86,170.65,171.18,31004.0
2017-06-08 10:00:00,171.08,171.58,170.38,170.76,36769.0,171.08,171.58,170.38,170.76,36769.0
2017-06-08 10:30:00,170.76,170.96,170.38,170.43,13106.0,170.76,170.96,170.38,170.43,13106.0
2017-06-08 11:00:00,170.67,171.16,170.55,170.7,10549.0,170.67,171.16,170.55,170.7,10549.0
2017-06-08 11:30:00,170.8,171.31,170.74,171.2,11574.0,170.8,171.31,170.74,171.2,11574.0
2017-06-08 12:00:00,171.43,171.45,170.85,171.0,14209.0,171.43,171.45,170.85,171.0,14209.0
2017-06-08 12:30:00,170.95,171.1,170.8,171.0,11691.0,170.95,171.1,170.8,171.0,11691.0
2017-06-08 13:00:00,171.05,171.09,170.32,170.59,18368.0,171.05,171.09,170.32,170.59,18368.0
2017-06-08 13:30:00,170.65,171.13,170.6,171.13,13973.0,170.65,171.13,170.6,171.13,13973.0
2017-06-08 14:00:00,171.21,171.27,170.75,171.01,13431.0,171.21,171.27,170.75,171.01,13431.0
2017-06-08 14:30:00,170.96,171.12,170.44,170.44,28963.0,170.96,171.12,170.44,170.44,28963.0
2017-06-08 15:00:00,170.46,171.1,170.46,171.06,24467.0,170.46,171.1,170.46,171.06,24467.0
2017-06-08 15:30:00,171.03,171.53,170.7,171.34,56676.0,171.03,171.53,170.7,171.34,56676.0
2017-06-09 09:30:00,171.71,171.79,170.68,171.48,38833.0,171.71,171.79,170.68,171.48,38833.0
2017-06-09 10:00:00,171.81,172.18,171.61,171.7,19614.0,171.81,172.18,171.61,171.7,19614.0
2017-06-09 10:30:00,171.63,171.64,171.27,171.36,13475.0,171.63,171.64,171.27,171.36,13475.0
2017-06-09 11:00:00,171.4,171.55,170.94,171.16,16807.0,171.4,171.55,170.94,171.16,16807.0
2017-06-09 11:30:00,171.15,171.29,170.85,171.15,25715.0,171.15,171.29,170.85,171.15,25715.0
2017-06-09 12:00:00,171.02,171.27,170.6,170.71,12282.0,171.02,171.27,170.6,170.71,12282.0
2017-06-09 12:30:00,170.85,170.92,170.29,170.29,10472.0,170.85,170.92,170.29,170.29,10472.0
2017-06-09 13:00:00,170.29,170.42,169.05,169.22,31157.0,170.29,170.42,169.05,169.22,31157.0
2017-06-09 13:30:00,169.15,169.28,168.4,168.4,26750.0,169.15,169.28,168.4,168.4,26750.0
2017-06-09 14:00:00,168.51,168.69,167.88,167.9,32653.0,168.51,168.69,167.88,167.9,32653.0
2017-06-09 14:30:00,167.87,168.13,165.27,165.84,90491.0,167.87,168.13,165.27,165.84,90491.0
2017-06-09 15:00:00,165.91,166.45,165.17,165.45,114608.0,165.91,166.45,165.17,165.45,114608.0
2017-06-09 15:30:00,165.44,165.47,164.23,164.55,190552.0,165.44,165.47,164.23,164.55,190552.0
2017-06-12 09:30:00,164.35,164.56,157.63,158.5,172175.0,164.35,164.56,157.63,158.5,172175.0
2017-06-12 10:00:00,158.39,159.93,156.66,156.9,118834.0,158.39,159.93,156.66,156.9,118834.0
2017-06-12 10:30:00,156.67,158.46,156.02,157.9,98071.0,156.67,158.46,156.02,157.9,98071.0
2017-06-12 11:00:00,157.88,159.45,157.48,159.26,61609.0,157.88,159.45,157.48,159.26,61609.0
2017-06-12 11:30:00,159.32,159.85,158.8,159.53,50892.0,159.32,159.85,158.8,159.53,50892.0
2017-06-12 12:00:00,159.71,159.86,158.91,159.26,37526.0,159.71,159.86,158.91,159.26,37526.0
2017-06-12 12:30:00,159.18,159.52,158.68,158.68,37756.0,159.18,159.52,158.68,158.68,37756.0
2017-06-12 13:00:00,158.74,159.2,158.66,158.92,38675.0,158.74,159.2,158.66,158.92,38675.0
2017-06-12 13:30:00,158.99,159.17,158.46,158.57,43461.0,158.99,159.17,158.46,158.57,43461.0
2017-06-12 14:00:00,158.43,158.88,158.2,158.8,47505.0,158.43,158.88,158.2,158.8,47505.0
2017-06-12 14:30:00,158.77,158.97,158.53,158.71,57874.0,158.77,158.97,158.53,158.71,57874.0
2017-06-12 15:00:00,158.71,158.78,157.86,158.35,65606.0,158.71,158.78,157.86,158.35,65606.0
2017-06-12 15:30:00,158.32,158.6,157.77,158.18,205318.0,158.32,158.6,157.77,158.18,205318.0
2017-06-13 09:30:00,159.35,160.75,158.66,158.99,71712.0,159.35,160.75,158.66,158.99,71712.0
2017-06-13 10:00:00,159.33,159.96,158.24,159.24,45594.0,159.33,159.96,158.24,159.24,45594.0
2017-06-13 10:30:00,159.28,159.52,158.22,158.69,49605.0,159.28,159.52,158.22,158.69,49605.0
2017-06-13 11:00:00,158.68,159.46,158.68,158.9,31106.0,158.68,159.46,158.68,158.9,31106.0
2017-06-13 11:30:00,158.97,159.82,158.9,159.61,29975.0,158.97,159.82,158.9,159.61,29975.0
2017-06-13 12:00:00,159.61,160.18,159.17,159.17,47420.0,159.61,160.18,159.17,159.17,47420.0
2017-06-13 12:30:00,159.27,159.96,159.19,159.77,83542.0,159.27,159.96,159.19,159.77,83542.0
2017-06-13 13:00:00,159.78,159.99,159.16,159.76,65244.0,159.78,159.99,159.16,159.76,65244.0
2017-06-13 13:30:00,159.77,160.08,159.22,159.9,53350.0,159.77,160.08,159.22,159.9,53350.0
2017-06-13 14:00:00,159.96,160.94,159.62,160.9,32251.0,159.96,160.94,159.62,160.9,32251.0
2017-06-13 14:30:00,160.9,161.35,160.48,161.08,46727.0,160.9,161.35,160.48,161.08,46727.0
2017-06-13 15:00:00,161.08,161.52,160.82,161.52,46214.0,161.08,161.52,160.82,161.52,46214.0
2017-06-13 15:30:00,161.57,161.63,161.03,161.29,104778.0,161.57,161.63,161.03,161.29,104778.0
2017-06-14 09:30:00,162.31,164.26,162.15,164.01,56683.0,162.31,164.26,162.15,164.01,56683.0
2017-06-14 10:00:00,164.0,164.26,161.97,162.0,45282.0,164.0,164.26,161.97,162.0,45282.0
2017-06-14 10:30:00,161.87,162.94,161.78,162.13,32688.0,161.87,162.94,161.78,162.13,32688.0
2017-06-14 11:00:00,162.17,162.75,162.06,162.75,17814.0,162.17,162.75,162.06,162.75,17814.0
2017-06-14 11:30:00,162.61,163.11,162.42,163.06,12920.0,162.61,163.11,162.42,163.06,12920.0
2017-06-14 12:00:00,163.17,163.39,162.26,162.65,26945.0,163.17,163.39,162.26,162.65,26945.0
2017-06-14 12:30:00,162.61,162.77,162.26,162.26,33320.0,162.61,162.77,162.26,162.26,33320.0
2017-06-14 13:00:00,162.26,162.56,162.1,162.41,19251.0,162.26,162.56,162.1,162.41,19251.0
2017-06-14 13:30:00,162.31,162.46,161.9,161.96,21313.0,162.31,162.46,161.9,161.96,21313.0
2017-06-14 14:00:00,162.08,162.75,161.7,162.06,23645.0,162.08,162.75,161.7,162.06,23645.0
2017-06-14 14:30:00,162.13,162.17,160.9,161.03,26018.0,162.13,162.17,160.9,161.03,26018.0
2017-06-14 15:00:00,161.04,161.45,160.25,160.67,45026.0,161.04,161.45,160.25,160.67,45026.0
2017-06-14 15:30:00,160.64,160.92,160.27,160.62,93846.0,160.64,160.92,160.27,160.62,93846.0
2017-06-15 09:30:00,159.77,159.92,157.87,159.08,38334.0,159.77,159.92,157.87,159.08,38334.0
2017-06-15 10:00:00,159.08,159.18,158.17,158.64,31195.0,159.08,159.18,158.17,158.64,31195.0
2017-06-15 10:30:00,158.71,159.4,158.67,159.17,67078.0,158.71,159.4,158.67,159.17,67078.0
2017-06-15 11:00:00,159.18,159.81,158.91,159.81,70044.0,159.18,159.81,158.91,159.81,70044.0
2017-06-15 11:30:00,159.66,160.05,159.57,159.91,17162.0,159.66,160.05,159.57,159.91,17162.0
2017-06-15 12:00:00,159.92,160.12,159.63,160.03,14729.0,159.92,160.12,159.63,160.03,14729.0
2017-06-15 12:30:00,160.04,160.12,159.77,159.94,21951.0,160.04,160.12,159.77,159.94,21951.0
2017-06-15 13:00:00,160.0,160.08,159.71,159.95,37440.0,160.0,160.08,159.71,159.95,37440.0
2017-06-15 13:30:00,159.93,160.17,159.63,159.96,72641.0,159.93,160.17,159.63,159.96,72641.0
2017-06-15 14:00:00,159.91,160.89,159.83,160.6,30756.0,159.91,160.89,159.83,160.6,30756.0
2017-06-15 14:30:00,160.64,160.81,160.27,160.61,22818.0,160.64,160.81,160.27,160.61,22818.0
2017-06-15 15:00:00,160.71,160.99,160.29,160.4,52470.0,160.71,160.99,160.29,160.4,52470.0
2017-06-15 15:30:00,160.4,160.8,160.31,160.57,101333.0,160.4,160.8,160.31,160.57,101333.0
2017-06-16 09:30:00,160.01,162.75,159.51,162.3,176741.0,160.01,162.75,159.51,162.3,176741.0
2017-06-16 10:00:00,161.95,162.27,161.18,161.41,35507.0,161.95,162.27,161.18,161.41,35507.0
2017-06-16 10:30:00,161.72,161.9,160.43,160.99,55548.0,161.72,161.9,160.43,160.99,55548.0
2017-06-16 11:00:00,160.99,161.3,160.3,160.78,191690.0,160.99,161.3,160.3,160.78,191690.0
2017-06-16 11:30:00,160.8,160.93,160.31,160.65,22520.0,160.8,160.93,160.31,160.65,22520.0
2017-06-16 12:00:00,160.74,161.35,160.74,161.15,38808.0,160.74,161.35,160.74,161.15,38808.0
2017-06-16 12:30:00,161.14,161.14,160.53,160.61,42324.0,161.14,161.14,160.53,160.61,42324.0
2017-06-16 13:00:00,160.53,161.03,160.53,160.99,17252.0,160.53,161.03,160.53,160.99,17252.0
2017-06-16 13:30:00,161.0,161.28,160.69,161.25,31765.0,161.0,161.28,160.69,161.25,31765.0
2017-06-16 14:00:00,161.27,161.27,160.74,160.97,31883.0,161.27,161.27,160.74,160.97,31883.0
2017-06-16 14:30:00,160.97,161.08,160.64,160.93,23391.0,160.97,161.08,160.64,160.93,23391.0
2017-06-16 15:00:00,160.96,161.05,160.35,160.6,33548.0,160.96,161.05,160.35,160.6,33548.0
2017-06-16 15:30:00,160.61,160.83,160.35,160.71,53925.0,160.61,160.83,160.35,160.71,53925.0
2017-06-19 09:30:00,161.4,162.8,161.19,162.45,38390.0,161.4,162.8,161.19,162.45,38390.0
2017-06-19 10:00:00,162.56,163.26,162.38,162.5,42311.0,162.56,163.26,162.38,162.5,42311.0
2017-06-19 10:30:00,162.52,162.69,162.17,162.49,49978.0,162.52,162.69,162.17,162.49,49978.0
2017-06-19 11:00:00,162.46,163.56,162.39,163.33,28433.0,162.46,163.56,162.39,163.33,28433.0
2017-06-19 11:30:00,163.38,163.48,163.16,163.25,25311.0,163.38,163.48,163.16,163.25,25311.0
2017-06-19 12:00:00,163.35,163.75,163.3,163.65,21681.0,163.35,163.75,163.3,163.65,21681.0
2017-06-19 12:30:00,163.68,163.68,163.21,163.37,15158.0,163.68,163.68,163.21,163.37,15158.0
2017-06-19 13:00:00,163.46,163.72,163.28,163.59,22517.0,163.46,163.72,163.28,163.59,22517.0
2017-06-19 13:30:00,163.55,163.97,163.54,163.96,15657.0,163.55,163.97,163.54,163.96,15657.0
2017-06-19 14:00:00,163.85,164.27,163.65,164.24,21065.0,163.85,164.27,163.65,164.24,21065.0
2017-06-19 14:30:00,164.24,164.28,163.69,163.96,25696.0,164.24,164.28,163.69,163.96,25696.0
2017-06-19 15:00:00,163.93,164.45,163.86,164.32,30106.0,163.93,164.45,163.86,164.32,30106.0
2017-06-19 15:30:00,164.36,164.62,164.14,164.37,78908.0,164.36,164.62,164.14,164.37,78908.0
2017-06-20 09:30:00,163.9,166.71,163.84,166.35,47865.0,163.9,166.71,163.84,166.35,47865.0
2017-06-20 10:00:00,166.62,166.78,165.56,166.32,30907.0,166.62,166.78,165.56,166.32,30907.0
2017-06-20 10:30:00,166.11,166.64,165.73,166.64,54960.0,166.11,166.64,165.73,166.64,54960.0
2017-06-20 11:00:00,166.67,166.68,165.77,165.77,22003.0,166.67,166.68,165.77,165.77,22003.0
2017-06-20 11:30:00,165.76,166.58,165.63,166.48,22490.0,165.76,166.58,165.63,166.48,22490.0
2017-06-20 12:00:00,166.54,166.79,166.12,166.58,38613.0,166.54,166.79,166.12,166.58,38613.0
2017-06-20 12:30:00,166.37,166.91,166.37,166.86,29561.0,166.37,166.91,166.37,166.86,29561.0
2017-06-20 13:00:00,166.85,166.85,166.2,166.49,30404.0,166.85,166.85,166.2,166.49,30404.0
2017-06-20 13:30:00,166.48,167.08,166.4,167.08,23818.0,166.48,167.08,166.4,167.08,23818.0
2017-06-20 14:00:00,167.07,167.29,166.83,166.84,34956.0,167.07,167.29,166.83,166.84,34956.0
2017-06-20 14:30:00,166.81,166.95,166.59,166.63,37627.0,166.81,166.95,166.59,166.63,37627.0
2017-06-20 15:00:00,166.69,166.75,166.31,166.46,52964.0,166.69,166.75,166.31,166.46,52964.0
2017-06-20 15:30:00,166.49,166.49,165.78,166.01,65575.0,166.49,166.49,165.78,166.01,65575.0
2017-06-21 09:30:00,166.02,167.0,166.02,166.72,16918.0,166.02,167.0,166.02,166.72,16918.0
2017-06-21 10:00:00,166.81,166.91,166.35,166.52,33927.0,166.81,166.91,166.35,166.52,33927.0
2017-06-21 10:30:00,166.42,166.97,166.25,166.77,28507.0,166.42,166.97,166.25,166.77,28507.0
2017-06-21 11:00:00,166.72,166.94,165.83,166.91,21936.0,166.72,166.94,165.83,166.91,21936.0
2017-06-21 11:30:00,166.86,167.0,166.57,166.78,15116.0,166.86,167.0,166.57,166.78,15116.0
2017-06-21 12:00:00,166.74,166.85,166.47,166.77,18138.0,166.74,166.85,166.47,166.77,18138.0
2017-06-21 12:30:00,166.77,166.91,166.55,166.55,17221.0,166.77,166.91,166.55,166.55,17221.0
2017-06-21 13:00:00,166.55,167.08,166.52,166.89,15602.0,166.55,167.08,166.52,166.89,15602.0
2017-06-21 13:30:00,166.83,166.98,166.48,166.56,22641.0,166.83,166.98,166.48,166.56,22641.0
2017-06-21 14:00:00,166.57,166.66,166.22,166.45,15321.0,166.57,166.66,166.22,166.45,15321.0
2017-06-21 14:30:00,166.49,166.94,166.24,166.83,22545.0,166.49,166.94,166.24,166.83,22545.0
2017-06-21 15:00:00,166.8,166.8,166.4,166.44,22960.0,166.8,166.8,166.4,166.44,22960.0
2017-06-21 15:30:00,166.46,166.66,166.06,166.62,78675.0,166.46,166.66,166.06,166.62,78675.0
2017-06-22 09:30:00,166.5,167.1,165.63,165.72,21668.0,166.5,167.1,165.63,165.72,21668.0
2017-06-22 10:00:00,165.76,166.18,165.44,165.71,21439.0,165.76,166.18,165.44,165.71,21439.0
2017-06-22 10:30:00,165.63,167.0,165.58,166.68,26510.0,165.63,167.0,165.58,166.68,26510.0
2017-06-22 11:00:00,166.72,167.53,166.69,167.03,21460.0,166.72,167.53,166.69,167.03,21460.0
2017-06-22 11:30:00,167.02,167.05,166.79,167.01,18330.0,167.02,167.05,166.79,167.01,18330.0
2017-06-22 12:00:00,167.05,167.5,167.05,167.41,11036.0,167.05,167.5,167.05,167.41,11036.0
2017-06-22 12:30:00,167.46,167.72,167.38,167.52,13649.0,167.46,167.72,167.38,167.52,13649.0
2017-06-22 13:00:00,167.52,167.98,167.51,167.64,10850.0,167.52,167.98,167.51,167.64,10850.0
2017-06-22 13:30:00,167.63,167.63,167.1,167.1,12575.0,167.63,167.63,167.1,167.1,12575.0
2017-06-22 14:00:00,167.12,167.17,166.99,167.11,15755.0,167.12,167.17,166.99,167.11,15755.0
2017-06-22 14:30:00,167.02,167.07,166.38,166.51,25232.0,167.02,167.07,166.38,166.51,25232.0
2017-06-22 15:00:00,166.51,166.55,166.25,166.26,26413.0,166.51,166.55,166.25,166.26,26413.0
2017-06-22 15:30:00,166.24,166.61,166.17,166.5,53997.0,166.24,166.61,166.17,166.5,53997.0
2017-06-23 09:30:00,166.5,168.6,166.03,166.03,18687.0,166.5,168.6,166.03,166.03,18687.0
2017-06-23 10:00:00,166.36,166.84,165.98,166.84,23158.0,166.36,166.84,165.98,166.84,23158.0
2017-06-23 10:30:00,167.07,167.32,166.87,167.27,98296.0,167.07,167.32,166.87,167.27,98296.0
2017-06-23 11:00:00,167.32,167.73,167.1,167.54,12831.0,167.32,167.73,167.1,167.54,12831.0
2017-06-23 11:30:00,167.57,168.05,167.51,167.87,18765.0,167.57,168.05,167.51,167.87,18765.0
2017-06-23 12:00:00,167.87,168.23,167.53,168.07,17980.0,167.87,168.23,167.53,168.07,17980.0
2017-06-23 12:30:00,168.05,168.31,167.72,167.84,85093.0,168.05,168.31,167.72,167.84,85093.0
2017-06-23 13:00:00,167.8,168.03,167.73,167.78,7498.0,167.8,168.03,167.73,167.78,7498.0
2017-06-23 13:30:00,167.84,167.86,167.55,167.75,16629.0,167.84,167.86,167.55,167.75,16629.0
2017-06-23 14:00:00,167.76,167.76,166.93,167.04,20901.0,167.76,167.76,166.93,167.04,20901.0
2017-06-23 14:30:00,167.1,167.71,166.95,167.3,49373.0,167.1,167.71,166.95,167.3,49373.0
2017-06-23 15:00:00,167.26,167.54,166.96,167.26,21274.0,167.26,167.54,166.96,167.26,21274.0
2017-06-23 15:30:00,167.19,168.0,167.14,167.35,148528.0,167.19,168.0,167.14,167.35,148528.0
2017-06-26 09:30:00,168.28,168.63,167.12,167.12,29585.0,168.28,168.63,167.12,167.12,29585.0
2017-06-26 10:00:00,167.25,167.95,166.88,167.78,29624.0,167.25,167.95,166.88,167.78,29624.0
2017-06-26 10:30:00,167.83,167.93,166.22,166.48,15673.0,167.83,167.93,166.22,166.48,15673.0
2017-06-26 11:00:00,166.46,166.95,166.0,166.74,17339.0,166.46,166.95,166.0,166.74,17339.0
2017-06-26 11:30:00,166.71,167.08,166.44,167.0,9480.0,166.71,167.08,166.44,167.0,9480.0
2017-06-26 12:00:00,167.06,167.13,166.62,166.64,11420.0,167.06,167.13,166.62,166.64,11420.0
2017-06-26 12:30:00,166.77,167.18,166.76,166.91,9353.0,166.77,167.18,166.76,166.91,9353.0
2017-06-26 13:00:00,166.76,166.76,166.3,166.55,14052.0,166.76,166.76,166.3,166.55,14052.0
2017-06-26 13:30:00,166.45,167.06,166.42,166.86,30444.0,166.45,167.06,166.42,166.86,30444.0
2017-06-26 14:00:00,166.9,166.9,166.1,166.29,12635.0,166.9,166.9,166.1,166.29,12635.0
2017-06-26 14:30:00,166.27,166.77,166.11,166.33,24668.0,166.27,166.77,166.11,166.33,24668.0
2017-06-26 15:00:00,166.34,166.59,165.96,166.18,34342.0,166.34,166.59,165.96,166.18,34342.0
2017-06-26 15:30:00,166.21,166.25,165.79,165.91,63936.0,166.21,166.25,165.79,165.91,63936.0
2017-06-27 09:30:00,165.57,165.57,163.77,164.64,23379.0,165.57,165.57,163.77,164.64,23379.0
2017-06-27 10:00:00,164.72,165.31,164.55,164.96,13209.0,164.72,165.31,164.55,164.96,13209.0
2017-06-27 10:30:00,164.96,165.79,164.9,165.15,20955.0,164.96,165.79,164.9,165.15,20955.0
2017-06-27 11:00:00,165.21,165.56,165.11,165.2,15072.0,165.21,165.56,165.11,165.2,15072.0
2017-06-27 11:30:00,165.28,165.37,164.81,164.83,9226.0,165.28,165.37,164.81,164.83,9226.0
2017-06-27 12:00:00,164.78,164.98,164.64,164.73,16853.0,164.78,164.98,164.64,164.73,16853.0
2017-06-27 12:30:00,164.63,164.63,164.04,164.13,12725.0,164.63,164.63,164.04,164.13,12725.0
2017-06-27 13:00:00,164.22,164.22,163.54,163.9,12377.0,164.22,164.22,163.54,163.9,12377.0
2017-06-27 13:30:00,163.79,163.79,162.68,162.68,18969.0,163.79,163.79,162.68,162.68,18969.0
2017-06-27 14:00:00,162.84,163.22,162.69,163.14,19889.0,162.84,163.22,162.69,163.14,19889.0
2017-06-27 14:30:00,163.15,163.19,162.72,162.83,23860.0,163.15,163.19,162.72,162.83,23860.0
2017-06-27 15:00:00,162.8,163.21,162.68,162.8,20592.0,162.8,163.21,162.68,162.8,20592.0
2017-06-27 15:30:00,162.86,163.0,162.28,162.45,55275.0,162.86,163.0,162.28,162.45,55275.0
2017-06-28 09:30:00,162.92,163.56,162.44,163.24,21603.0,162.92,163.56,162.44,163.24,21603.0
2017-06-28 10:00:00,163.02,164.37,162.99,163.99,20847.0,163.02,164.37,162.99,163.99,20847.0
2017-06-28 10:30:00,163.93,164.6,163.88,164.18,40312.0,163.93,164.6,163.88,164.18,40312.0
2017-06-28 11:00:00,164.21,164.38,163.91,164.18,26266.0,164.21,164.38,163.91,164.18,26266.0
2017-06-28 11:30:00,164.21,164.59,163.93,164.49,30375.0,164.21,164.59,163.93,164.49,30375.0
2017-06-28 12:00:00,164.37,164.41,164.15,164.26,13404.0,164.37,164.41,164.15,164.26,13404.0
2017-06-28 12:30:00,164.27,164.39,163.77,163.91,16107.0,164.27,164.39,163.77,163.91,16107.0
2017-06-28 13:00:00,163.9,163.97,163.61,163.95,24659.0,163.9,163.97,163.61,163.95,24659.0
2017-06-28 13:30:00,163.95,164.12,163.66,163.78,23799.0,163.95,164.12,163.66,163.78,23799.0
2017-06-28 14:00:00,163.78,164.05,162.97,163.47,60709.0,163.78,164.05,162.97,163.47,60709.0
2017-06-28 14:30:00,163.49,164.24,163.49,164.24,9175.0,163.49,164.24,163.49,164.24,9175.0
2017-06-28 15:00:00,164.2,164.66,164.08,164.64,19856.0,164.2,164.66,164.08,164.64,19856.0
2017-06-28 15:30:00,164.72,164.93,164.5,164.68,51971.0,164.72,164.93,164.5,164.68,51971.0
2017-06-29 09:30:00,164.22,164.22,161.46,162.62,27505.0,164.22,164.22,161.46,162.62,27505.0
2017-06-29 10:00:00,162.76,162.83,161.12,161.72,29505.0,162.76,162.83,161.12,161.72,29505.0
2017-06-29 10:30:00,161.8,162.19,161.2,161.81,33237.0,161.8,162.19,161.2,161.81,33237.0
2017-06-29 11:00:00,161.64,161.97,160.42,160.42,26244.0,161.64,161.97,160.42,160.42,26244.0
2017-06-29 11:30:00,160.46,161.09,160.01,160.44,23718.0,160.46,161.09,160.01,160.44,23718.0
2017-06-29 12:00:00,160.45,161.43,160.4,161.42,22862.0,160.45,161.43,160.4,161.42,22862.0
2017-06-29 12:30:00,161.69,161.7,160.59,160.66,17116.0,161.69,161.7,160.59,160.66,17116.0
2017-06-29 13:00:00,160.83,160.83,159.0,159.24,29151.0,160.83,160.83,159.0,159.24,29151.0
2017-06-29 13:30:00,159.25,160.11,159.24,159.44,15871.0,159.25,160.11,159.24,159.44,15871.0
2017-06-29 14:00:00,159.42,160.37,159.18,160.06,27381.0,159.42,160.37,159.18,160.06,27381.0
2017-06-29 14:30:00,160.04,160.54,159.96,160.23,26334.0,160.04,160.54,159.96,160.23,26334.0
2017-06-29 15:00:00,160.38,160.73,160.19,160.37,23548.0,160.38,160.73,160.19,160.37,23548.0
2017-06-29 15:30:00,160.5,161.03,160.44,160.53,65399.0,160.5,161.03,160.44,160.53,65399.0
2017-06-30 09:30:00,161.47,162.85,160.58,161.27,69185.0,161.47,162.85,160.58,161.27,69185.0
2017-06-30 10:00:00,161.16,162.28,160.95,161.86,39826.0,161.16,162.28,160.95,161.86,39826.0
2017-06-30 10:30:00,161.99,162.3,161.54,161.95,25844.0,161.99,162.3,161.54,161.95,25844.0
2017-06-30 11:00:00,162.17,162.45,161.64,161.78,20570.0,162.17,162.45,161.64,161.78,20570.0
2017-06-30 11:30:00,161.77,162.07,161.56,161.93,17883.0,161.77,162.07,161.56,161.93,17883.0
2017-06-30 12:00:00,161.88,162.21,161.41,161.52,16980.0,161.88,162.21,161.41,161.52,16980.0
2017-06-30 12:30:00,161.55,161.85,161.49,161.73,7975.0,161.55,161.85,161.49,161.73,7975.0
2017-06-30 13:00:00,161.74,161.86,161.4,161.78,16948.0,161.74,161.86,161.4,161.78,16948.0
2017-06-30 13:30:00,161.75,161.94,161.51,161.63,14131.0,161.75,161.94,161.51,161.63,14131.0
2017-06-30 14:00:00,161.6,161.92,161.52,161.75,19271.0,161.6,161.92,161.52,161.75,19271.0
2017-06-30 14:30:00,161.69,161.83,161.42,161.57,21472.0,161.69,161.83,161.42,161.57,21472.0
2017-06-30 15:00:00,161.51,161.91,161.31,161.69,26581.0,161.51,161.91,161.31,161.69,26581.0
2017-06-30 15:30:00,161.73,162.12,161.34,161.42,70722.0,161.73,162.12,161.34,161.42,70722.0
2017-07-03 09:30:00,162.39,163.76,160.9,161.81,46758.0,162.39,163.76,160.9,161.81,46758.0
2017-07-03 10:00:00,161.41,161.87,160.93,161.28,19278.0,161.41,161.87,160.93,161.28,19278.0
2017-07-03 10:30:00,161.26,161.34,160.04,160.27,22595.0,161.26,161.34,160.04,160.27,22595.0
2017-07-03 11:00:00,160.16,160.73,159.85,160.31,19794.0,160.16,160.73,159.85,160.31,19794.0
2017-07-03 11:30:00,160.44,160.72,159.75,160.05,20977.0,160.44,160.72,159.75,160.05,20977.0
2017-07-03 12:00:00,160.11,160.11,159.38,159.81,20463.0,160.11,160.11,159.38,159.81,20463.0
2017-07-03 12:30:00,159.87,159.95,159.17,159.29,49047.0,159.87,159.95,159.17,159.29,49047.0
2017-07-05 09:30:00,159.51,160.72,159.45,159.99,34611.0,159.51,160.72,159.45,159.99,34611.0
2017-07-05 10:00:00,160.1,160.58,159.87,160.48,30461.0,160.1,160.58,159.87,160.48,30461.0
2017-07-05 10:30:00,160.48,161.46,160.28,160.73,39737.0,160.48,161.46,160.28,160.73,39737.0
2017-07-05 11:00:00,160.76,160.97,160.04,160.82,46954.0,160.76,160.97,160.04,160.82,46954.0
2017-07-05 11:30:00,160.79,160.83,159.89,160.3,31118.0,160.79,160.83,159.89,160.3,31118.0
2017-07-05 12:00:00,160.37,160.7,160.07,160.49,34698.0,160.37,160.7,160.07,160.49,34698.0
2017-07-05 12:30:00,160.47,160.63,160.18,160.58,34688.0,160.47,160.63,160.18,160.58,34688.0
2017-07-05 13:00:00,160.56,161.19,160.53,160.95,32048.0,160.56,161.19,160.53,160.95,32048.0
2017-07-05 13:30:00,161.0,161.28,160.64,160.95,28318.0,161.0,161.28,160.64,160.95,28318.0
2017-07-05 14:00:00,160.99,161.8,160.99,161.67,22081.0,160.99,161.8,160.99,161.67,22081.0
2017-07-05 14:30:00,161.78,161.97,160.91,160.95,28678.0,161.78,161.97,160.91,160.95,28678.0
2017-07-05 15:00:00,160.91,161.56,160.85,161.16,38723.0,160.91,161.56,160.85,161.16,38723.0
2017-07-05 15:30:00,161.18,161.73,161.17,161.39,74396.0,161.18,161.73,161.17,161.39,74396.0
2017-07-06 09:30:00,160.23,160.99,158.07,158.59,37221.0,160.23,160.99,158.07,158.59,37221.0
2017-07-06 10:00:00,158.7,158.75,157.77,157.96,34968.0,158.7,158.75,157.77,157.96,34968.0
2017-07-06 10:30:00,157.98,158.99,157.98,158.45,34199.0,157.98,158.99,157.98,158.45,34199.0
2017-07-06 11:00:00,158.37,159.11,157.86,158.86,25998.0,158.37,159.11,157.86,158.86,25998.0
2017-07-06 11:30:00,158.86,159.5,158.83,159.0,18770.0,158.86,159.5,158.83,159.0,18770.0
2017-07-06 12:00:00,159.32,159.52,159.09,159.27,14124.0,159.32,159.52,159.09,159.27,14124.0
2017-07-06 12:30:00,159.34,160.08,159.31,159.89,11147.0,159.34,160.08,159.31,159.89,11147.0
2017-07-06 13:00:00,159.88,160.02,159.08,159.41,17926.0,159.88,160.02,159.08,159.41,17926.0
2017-07-06 13:30:00,159.49,159.81,159.46,159.65,15042.0,159.49,159.81,159.46,159.65,15042.0
2017-07-06 14:00:00,159.79,159.81,159.3,159.36,21627.0,159.79,159.81,159.3,159.36,21627.0
2017-07-06 14:30:00,159.33,159.44,158.91,159.43,27169.0,159.33,159.44,158.91,159.43,27169.0
2017-07-06 15:00:00,159.37,159.39,158.65,158.89,36107.0,159.37,159.39,158.65,158.89,36107.0
2017-07-06 15:30:00,158.96,159.61,158.95,159.25,72124.0,158.96,159.61,158.95,159.25,72124.0
2017-07-07 09:30:00,159.82,162.11,159.55,162.01,31480.0,159.82,162.11,159.55,162.01,31480.0
2017-07-07 10:00:00,161.98,162.22,161.42,162.22,15063.0,161.98,162.22,161.42,162.22,15063.0
2017-07-07 10:30:00,162.23,162.29,161.83,161.86,12924.0,162.23,162.29,161.83,161.86,12924.0
2017-07-07 11:00:00,161.76,162.14,161.62,161.84,14520.0,161.76,162.14,161.62,161.84,14520.0
2017-07-07 11:30:00,162.11,162.36,162.0,162.08,13191.0,162.11,162.36,162.0,162.08,13191.0
2017-07-07 12:00:00,162.13,162.13,161.73,161.77,9937.0,162.13,162.13,161.73,161.77,9937.0
2017-07-07 12:30:00,161.77,161.98,161.72,161.89,10187.0,161.77,161.98,161.72,161.89,10187.0
2017-07-07 13:00:00,161.89,162.09,161.83,162.03,7893.0,161.89,162.09,161.83,162.03,7893.0
2017-07-07 13:30:00,161.99,162.07,161.47,161.66,15390.0,161.99,162.07,161.47,161.66,15390.0
2017-07-07 14:00:00,161.77,161.81,161.39,161.53,13172.0,161.77,161.81,161.39,161.53,13172.0
2017-07-07 14:30:00,161.59,161.66,161.4,161.43,18136.0,161.59,161.66,161.4,161.43,18136.0
2017-07-07 15:00:00,161.44,161.61,161.2,161.52,30120.0,161.44,161.61,161.2,161.52,30120.0
2017-07-07 15:30:00,161.48,161.61,161.27,161.44,46365.0,161.48,161.61,161.27,161.44,46365.0
2017-07-10 09:30:00,161.02,161.64,160.5,160.62,21689.0,161.02,161.64,160.5,160.62,21689.0
2017-07-10 10:00:00,160.59,161.59,160.42,161.53,14550.0,160.59,161.59,160.42,161.53,14550.0
2017-07-10 10:30:00,161.52,162.05,161.3,162.05,25237.0,161.52,162.05,161.3,162.05,25237.0
2017-07-10 11:00:00,162.15,162.26,161.66,161.94,26247.0,162.15,162.26,161.66,161.94,26247.0
2017-07-10 11:30:00,162.03,162.31,161.96,162.23,10600.0,162.03,162.31,161.96,162.23,10600.0
2017-07-10 12:00:00,162.29,162.74,162.28,162.28,12755.0,162.29,162.74,162.28,162.28,12755.0
2017-07-10 12:30:00,162.24,162.43,162.08,162.31,9985.0,162.24,162.43,162.08,162.31,9985.0
2017-07-10 13:00:00,162.39,162.46,161.99,162.16,17068.0,162.39,162.46,161.99,162.16,17068.0
2017-07-10 13:30:00,162.25,162.62,162.1,162.1,16018.0,162.25,162.62,162.1,162.1,16018.0
2017-07-10 14:00:00,162.11,162.3,161.3,161.36,16990.0,162.11,162.3,161.3,161.36,16990.0
2017-07-10 14:30:00,161.41,161.82,161.4,161.57,20730.0,161.41,161.82,161.4,161.57,20730.0
2017-07-10 15:00:00,161.61,161.89,161.46,161.82,14983.0,161.61,161.89,161.46,161.82,14983.0
2017-07-10 15:30:00,161.87,162.2,161.41,161.52,60844.0,161.87,162.2,161.41,161.52,60844.0
2017-07-11 09:30:00,161.76,161.99,160.96,161.25,18811.0,161.76,161.99,160.96,161.25,18811.0
2017-07-11 10:00:00,161.33,161.75,161.14,161.54,19728.0,161.33,161.75,161.14,161.54,19728.0
2017-07-11 10:30:00,161.64,161.93,161.42,161.78,27843.0,161.64,161.93,161.42,161.78,27843.0
2017-07-11 11:00:00,161.67,161.84,160.23,160.8,21436.0,161.67,161.84,160.23,160.8,21436.0
2017-07-11 11:30:00,160.88,161.45,160.52,160.52,18075.0,160.88,161.45,160.52,160.52,18075.0
2017-07-11 12:00:00,160.52,160.53,160.01,160.38,14564.0,160.52,160.53,160.01,160.38,14564.0
2017-07-11 12:30:00,160.46,161.19,160.0,160.86,35057.0,160.46,161.19,160.0,160.86,35057.0
2017-07-11 13:00:00,160.96,161.11,160.42,161.0,10985.0,160.96,161.11,160.42,161.0,10985.0
2017-07-11 13:30:00,160.92,161.71,160.78,161.41,20554.0,160.92,161.71,160.78,161.41,20554.0
2017-07-11 14:00:00,161.53,161.62,161.22,161.62,30540.0,161.53,161.62,161.22,161.62,30540.0
2017-07-11 14:30:00,161.47,161.9,161.44,161.65,49612.0,161.47,161.9,161.44,161.65,49612.0
2017-07-11 15:00:00,161.69,162.11,161.65,162.11,20069.0,161.69,162.11,161.65,162.11,20069.0
2017-07-11 15:30:00,162.11,162.36,161.37,161.75,87996.0,162.11,162.36,161.37,161.75,87996.0
2017-07-12 09:30:00,162.89,163.39,162.01,162.71,37701.0,162.89,163.39,162.01,162.71,37701.0
2017-07-12 10:00:00,162.93,163.62,162.9,163.35,25467.0,162.93,163.62,162.9,163.35,25467.0
2017-07-12 10:30:00,163.27,164.11,163.01,164.0,36510.0,163.27,164.11,163.01,164.0,36510.0
2017-07-12 11:00:00,164.13,164.34,163.45,164.04,43898.0,164.13,164.34,163.45,164.04,43898.0
2017-07-12 11:30:00,163.98,164.53,163.75,164.42,21617.0,163.98,164.53,163.75,164.42,21617.0
2017-07-12 12:00:00,164.47,164.77,163.98,164.77,23118.0,164.47,164.77,163.98,164.77,23118.0
2017-07-12 12:30:00,164.85,164.85,164.61,164.82,18151.0,164.85,164.85,164.61,164.82,18151.0
2017-07-12 13:00:00,164.77,164.84,164.42,164.44,25500.0,164.77,164.84,164.42,164.44,25500.0
2017-07-12 13:30:00,164.37,164.6,164.29,164.43,7602.0,164.37,164.6,164.29,164.43,7602.0
2017-07-12 14:00:00,164.49,164.62,164.22,164.54,9505.0,164.49,164.62,164.22,164.54,9505.0
2017-07-12 14:30:00,164.55,164.98,164.52,164.95,15697.0,164.55,164.98,164.52,164.95,15697.0
2017-07-12 15:00:00,164.93,165.25,164.74,164.76,23892.0,164.93,165.25,164.74,164.76,23892.0
2017-07-12 15:30:00,164.75,164.81,164.45,164.63,65065.0,164.75,164.81,164.45,164.63,65065.0
2017-07-13 09:30:00,164.62,165.06,163.51,163.56,35828.0,164.62,165.06,163.51,163.56,35828.0
2017-07-13 10:00:00,163.67,163.9,162.53,162.94,35069.0,163.67,163.9,162.53,162.94,35069.0
2017-07-13 10:30:00,162.96,163.57,162.59,163.42,29214.0,162.96,163.57,162.59,163.42,29214.0
2017-07-13 11:00:00,163.39,163.69,163.21,163.51,29516.0,163.39,163.69,163.21,163.51,29516.0
2017-07-13 11:30:00,163.69,163.95,163.47,163.66,24011.0,163.69,163.95,163.47,163.66,24011.0
2017-07-13 12:00:00,163.56,163.83,163.5,163.8,11166.0,163.56,163.83,163.5,163.8,11166.0
2017-07-13 12:30:00,163.7,163.87,163.65,163.82,8123.0,163.7,163.87,163.65,163.82,8123.0
2017-07-13 13:00:00,163.89,163.95,163.72,163.82,8718.0,163.89,163.95,163.72,163.82,8718.0
2017-07-13 13:30:00,163.69,163.85,163.55,163.85,8538.0,163.69,163.85,163.55,163.85,8538.0
2017-07-13 14:00:00,163.8,163.8,163.36,163.42,15776.0,163.8,163.8,163.36,163.42,15776.0
2017-07-13 14:30:00,163.53,164.16,163.5,164.16,8409.0,163.53,164.16,163.5,164.16,8409.0
2017-07-13 15:00:00,164.13,164.13,163.79,163.89,12553.0,164.13,164.13,163.79,163.89,12553.0
2017-07-13 15:30:00,163.93,163.93,163.45,163.61,39595.0,163.93,163.93,163.45,163.61,39595.0
2017-07-14 09:30:00,164.02,164.94,163.85,164.56,30672.0,164.02,164.94,163.85,164.56,30672.0
2017-07-14 10:00:00,164.77,165.59,164.57,165.56,19334.0,164.77,165.59,164.57,165.56,19334.0
2017-07-14 10:30:00,165.6,165.76,165.12,165.72,13185.0,165.6,165.76,165.12,165.72,13185.0
2017-07-14 11:00:00,165.68,165.97,165.51,165.64,8288.0,165.68,165.97,165.51,165.64,8288.0
2017-07-14 11:30:00,165.74,166.14,165.52,165.56,20676.0,165.74,166.14,165.52,165.56,20676.0
2017-07-14 12:00:00,165.6,165.92,165.48,165.78,18506.0,165.6,165.92,165.48,165.78,18506.0
2017-07-14 12:30:00,165.84,166.29,165.62,166.21,14677.0,165.84,166.29,165.62,166.21,14677.0
2017-07-14 13:00:00,166.2,166.6,166.08,166.6,14897.0,166.2,166.6,166.08,166.6,14897.0
2017-07-14 13:30:00,166.56,167.58,166.5,167.32,33515.0,166.56,167.58,166.5,167.32,33515.0
2017-07-14 14:00:00,167.38,167.5,166.77,167.23,31758.0,167.38,167.5,166.77,167.23,31758.0
2017-07-14 14:30:00,167.09,167.3,166.73,166.82,24477.0,167.09,167.3,166.73,166.82,24477.0
2017-07-14 15:00:00,166.82,166.83,166.33,166.81,24738.0,166.82,166.83,166.33,166.81,24738.0
2017-07-14 15:30:00,166.73,166.92,166.28,166.5,47028.0,166.73,166.92,166.28,166.5,47028.0
2017-07-17 09:30:00,166.54,167.25,165.96,166.37,26339.0,166.54,167.25,165.96,166.37,26339.0
2017-07-17 10:00:00,166.31,167.42,166.21,166.85,36648.0,166.31,167.42,166.21,166.85,36648.0
2017-07-17 10:30:00,166.86,167.25,166.49,167.25,21692.0,166.86,167.25,166.49,167.25,21692.0
2017-07-17 11:00:00,167.3,167.36,166.06,166.26,18981.0,167.3,167.36,166.06,166.26,18981.0
2017-07-17 11:30:00,166.31,166.31,165.56,165.56,17607.0,166.31,166.31,165.56,165.56,17607.0
2017-07-17 12:00:00,165.56,165.67,165.17,165.24,14962.0,165.56,165.67,165.17,165.24,14962.0
2017-07-17 12:30:00,165.37,165.8,165.36,165.66,5382.0,165.37,165.8,165.36,165.66,5382.0
2017-07-17 13:00:00,165.57,166.1,165.48,165.96,10673.0,165.57,166.1,165.48,165.96,10673.0
2017-07-17 13:30:00,166.06,166.17,165.88,166.01,9727.0,166.06,166.17,165.88,166.01,9727.0
2017-07-17 14:00:00,166.01,166.01,165.44,165.74,24128.0,166.01,166.01,165.44,165.74,24128.0
2017-07-17 14:30:00,165.75,166.17,165.63,166.14,14870.0,165.75,166.17,165.63,166.14,14870.0
2017-07-17 15:00:00,166.15,166.33,166.06,166.19,23293.0,166.15,166.33,166.06,166.19,23293.0
2017-07-17 15:30:00,166.14,166.17,165.9,166.02,44109.0,166.14,166.17,165.9,166.02,44109.0
2017-07-18 09:30:00,165.84,166.96,164.87,165.21,50063.0,165.84,166.96,164.87,165.21,50063.0
2017-07-18 10:00:00,165.18,165.8,164.97,165.46,21650.0,165.18,165.8,164.97,165.46,21650.0
2017-07-18 10:30:00,165.56,165.56,164.77,165.38,18845.0,165.56,165.56,164.77,165.38,18845.0
2017-07-18 11:00:00,165.36,165.49,165.1,165.38,13653.0,165.36,165.49,165.1,165.38,13653.0
2017-07-18 11:30:00,165.38,165.72,165.29,165.72,23729.0,165.38,165.72,165.29,165.72,23729.0
2017-07-18 12:00:00,165.67,165.95,165.67,165.7,9430.0,165.67,165.95,165.67,165.7,9430.0
2017-07-18 12:30:00,165.68,165.75,165.28,165.58,12214.0,165.68,165.75,165.28,165.58,12214.0
2017-07-18 13:00:00,165.44,165.55,165.3,165.36,9601.0,165.44,165.55,165.3,165.36,9601.0
2017-07-18 13:30:00,165.38,165.48,164.96,165.28,14495.0,165.38,165.48,164.96,165.28,14495.0
2017-07-18 14:00:00,165.36,165.56,165.15,165.18,12344.0,165.36,165.56,165.15,165.18,12344.0
2017-07-18 14:30:00,165.19,165.53,165.19,165.4,11420.0,165.19,165.53,165.19,165.4,11420.0
2017-07-18 15:00:00,165.41,165.59,165.24,165.59,12427.0,165.41,165.59,165.24,165.59,12427.0
2017-07-18 15:30:00,165.63,165.77,165.45,165.5,28578.0,165.63,165.77,165.45,165.5,28578.0
2017-07-19 09:30:00,165.85,166.47,165.08,166.37,38326.0,165.85,166.47,165.08,166.37,38326.0
2017-07-19 10:00:00,166.48,167.17,166.3,167.09,20258.0,166.48,167.17,166.3,167.09,20258.0
2017-07-19 10:30:00,167.16,167.16,166.56,166.6,26228.0,167.16,167.16,166.56,166.6,26228.0
2017-07-19 11:00:00,166.62,166.79,166.47,166.64,11787.0,166.62,166.79,166.47,166.64,11787.0
2017-07-19 11:30:00,166.59,167.27,166.59,167.2,10384.0,166.59,167.27,166.59,167.2,10384.0
2017-07-19 12:00:00,167.27,167.56,167.12,167.47,10408.0,167.27,167.56,167.12,167.47,10408.0
2017-07-19 12:30:00,167.5,167.66,167.26,167.26,8981.0,167.5,167.66,167.26,167.26,8981.0
2017-07-19 13:00:00,167.18,167.37,167.08,167.12,6044.0,167.18,167.37,167.08,167.12,6044.0
2017-07-19 13:30:00,167.21,167.29,166.99,167.15,10357.0,167.21,167.29,166.99,167.15,10357.0
2017-07-19 14:00:00,167.16,167.45,167.16,167.45,7796.0,167.16,167.45,167.16,167.45,7796.0
2017-07-19 14:30:00,167.38,167.74,167.28,167.72,18701.0,167.38,167.74,167.28,167.72,18701.0
2017-07-19 15:00:00,167.7,167.83,167.62,167.83,24242.0,167.7,167.83,167.62,167.83,24242.0
2017-07-19 15:30:00,167.84,168.2,167.57,167.78,38703.0,167.84,168.2,167.57,167.78,38703.0
2017-07-20 09:30:00,168.2,168.2,167.31,168.11,15371.0,168.2,168.2,167.31,168.11,15371.0
2017-07-20 10:00:00,168.03,168.14,167.31,167.4,9705.0,168.03,168.14,167.31,167.4,9705.0
2017-07-20 10:30:00,167.46,167.54,167.04,167.14,18260.0,167.46,167.54,167.04,167.14,18260.0
2017-07-20 11:00:00,167.17,167.85,167.16,167.7,17877.0,167.17,167.85,167.16,167.7,17877.0
2017-07-20 11:30:00,167.7,167.7,167.36,167.44,7455.0,167.7,167.7,167.36,167.44,7455.0
2017-07-20 12:00:00,167.4,167.62,167.28,167.52,7097.0,167.4,167.62,167.28,167.52,7097.0
2017-07-20 12:30:00,167.55,167.61,167.39,167.5,7719.0,167.55,167.61,167.39,167.5,7719.0
2017-07-20 13:00:00,167.5,167.52,167.25,167.25,6856.0,167.5,167.52,167.25,167.25,6856.0
2017-07-20 13:30:00,167.25,167.39,167.0,167.07,11080.0,167.25,167.39,167.0,167.07,11080.0
2017-07-20 14:00:00,167.12,167.12,166.73,166.8,18810.0,167.12,167.12,166.73,166.8,18810.0
2017-07-20 14:30:00,166.83,167.26,166.76,167.26,8600.0,166.83,167.26,166.76,167.26,8600.0
2017-07-20 15:00:00,167.26,167.35,167.15,167.33,11800.0,167.26,167.35,167.15,167.33,11800.0
2017-07-20 15:30:00,167.29,167.36,167.07,167.31,38762.0,167.29,167.36,167.07,167.31,38762.0
2017-07-21 09:30:00,166.59,167.85,166.25,167.66,48159.0,166.59,167.85,166.25,167.66,48159.0
2017-07-21 10:00:00,167.8,168.14,167.57,168.0,12782.0,167.8,168.14,167.57,168.0,12782.0
2017-07-21 10:30:00,167.84,168.24,167.24,167.24,9814.0,167.84,168.24,167.24,167.24,9814.0
2017-07-21 11:00:00,167.24,167.53,167.09,167.32,8203.0,167.24,167.53,167.09,167.32,8203.0
2017-07-21 11:30:00,167.28,168.01,167.23,168.01,7613.0,167.28,168.01,167.23,168.01,7613.0
2017-07-21 12:00:00,167.96,167.98,167.6,167.65,8652.0,167.96,167.98,167.6,167.65,8652.0
2017-07-21 12:30:00,167.7,167.78,167.53,167.64,3826.0,167.7,167.78,167.53,167.64,3826.0
2017-07-21 13:00:00,167.65,167.76,167.13,167.13,6750.0,167.65,167.76,167.13,167.13,6750.0
2017-07-21 13:30:00,167.13,167.27,166.99,167.03,6780.0,167.13,167.27,166.99,167.03,6780.0
2017-07-21 14:00:00,167.02,167.3,166.97,166.99,10591.0,167.02,167.3,166.97,166.99,10591.0
2017-07-21 14:30:00,167.05,167.37,166.99,167.15,16260.0,167.05,167.37,166.99,167.15,16260.0
2017-07-21 15:00:00,167.12,167.15,166.89,167.0,16901.0,167.12,167.15,166.89,167.0,16901.0
2017-07-21 15:30:00,166.97,167.02,166.52,166.63,64676.0,166.97,167.02,166.52,166.63,64676.0
2017-07-24 09:30:00,166.78,168.67,166.73,168.67,27722.0,166.78,168.67,166.73,168.67,27722.0
2017-07-24 10:00:00,168.56,169.1,168.32,168.66,17290.0,168.56,169.1,168.32,168.66,17290.0
2017-07-24 10:30:00,168.6,169.31,168.6,168.86,16794.0,168.6,169.31,168.6,168.86,16794.0
2017-07-24 11:00:00,168.86,168.9,168.33,168.69,15635.0,168.86,168.9,168.33,168.69,15635.0
2017-07-24 11:30:00,168.68,168.96,168.68,168.7,7194.0,168.68,168.96,168.68,168.7,7194.0
2017-07-24 12:00:00,168.67,169.89,168.67,169.87,21736.0,168.67,169.89,168.67,169.87,21736.0
2017-07-24 12:30:00,169.79,169.95,169.62,169.95,8047.0,169.79,169.95,169.62,169.95,8047.0
2017-07-24 13:00:00,169.95,170.24,169.75,169.89,11750.0,169.95,170.24,169.75,169.89,11750.0
2017-07-24 13:30:00,169.93,170.31,169.85,170.29,12169.0,169.93,170.31,169.85,170.29,12169.0
2017-07-24 14:00:00,170.24,170.36,170.08,170.27,12739.0,170.24,170.36,170.08,170.27,12739.0
2017-07-24 14:30:00,170.22,170.29,169.92,170.01,11548.0,170.22,170.29,169.92,170.01,11548.0
2017-07-24 15:00:00,170.03,170.5,169.97,170.48,17404.0,170.03,170.5,169.97,170.48,17404.0
2017-07-24 15:30:00,170.44,170.56,170.02,170.26,61739.0,170.44,170.56,170.02,170.26,61739.0
2017-07-25 09:30:00,170.56,171.37,169.0,169.52,49917.0,170.56,171.37,169.0,169.52,49917.0
2017-07-25 10:00:00,169.56,169.65,168.68,169.32,42971.0,169.56,169.65,168.68,169.32,42971.0
2017-07-25 10:30:00,169.28,169.31,168.0,168.1,17399.0,169.28,169.31,168.0,168.1,17399.0
2017-07-25 11:00:00,168.08,168.38,167.42,167.6,22204.0,168.08,168.38,167.42,167.6,22204.0
2017-07-25 11:30:00,167.62,167.65,166.9,167.01,17579.0,167.62,167.65,166.9,167.01,17579.0
2017-07-25 12:00:00,167.01,167.05,166.48,166.65,23103.0,167.01,167.05,166.48,166.65,23103.0
2017-07-25 12:30:00,166.65,166.88,166.61,166.7,12254.0,166.65,166.88,166.61,166.7,12254.0
2017-07-25 13:00:00,166.72,167.39,166.72,167.29,20979.0,166.72,167.39,166.72,167.29,20979.0
2017-07-25 13:30:00,167.25,167.33,166.99,167.04,16384.0,167.25,167.33,166.99,167.04,16384.0
2017-07-25 14:00:00,167.03,167.09,166.24,166.34,32968.0,167.03,167.09,166.24,166.34,32968.0
2017-07-25 14:30:00,166.25,166.53,166.11,166.35,22215.0,166.25,166.53,166.11,166.35,22215.0
2017-07-25 15:00:00,166.41,166.63,166.16,166.6,30628.0,166.41,166.63,166.16,166.6,30628.0
2017-07-25 15:30:00,166.58,166.96,166.39,166.54,83080.0,166.58,166.96,166.39,166.54,83080.0
2017-07-26 09:30:00,165.93,167.48,165.93,167.4,42100.0,165.93,167.48,165.93,167.4,42100.0
2017-07-26 10:00:00,167.41,167.62,166.95,167.52,17865.0,167.41,167.62,166.95,167.52,17865.0
2017-07-26 10:30:00,167.44,167.64,166.98,167.15,14798.0,167.44,167.64,166.98,167.15,14798.0
2017-07-26 11:00:00,167.21,167.44,167.0,167.18,7600.0,167.21,167.44,167.0,167.18,7600.0
2017-07-26 11:30:00,167.25,167.27,166.57,166.67,6563.0,167.25,167.27,166.57,166.67,6563.0
2017-07-26 12:00:00,166.63,166.78,166.43,166.45,7912.0,166.63,166.78,166.43,166.45,7912.0
2017-07-26 12:30:00,166.45,166.73,166.28,166.6,12018.0,166.45,166.73,166.28,166.6,12018.0
2017-07-26 13:00:00,166.53,166.68,166.42,166.5,7239.0,166.53,166.68,166.42,166.5,7239.0
2017-07-26 13:30:00,166.46,166.81,166.26,166.26,9025.0,166.46,166.81,166.26,166.26,9025.0
2017-07-26 14:00:00,166.33,166.8,166.29,166.75,11748.0,166.33,166.8,166.29,166.75,11748.0
2017-07-26 14:30:00,166.73,166.82,166.42,166.46,8887.0,166.73,166.82,166.42,166.46,8887.0
2017-07-26 15:00:00,166.41,166.86,166.29,166.77,15615.0,166.41,166.86,166.29,166.77,15615.0
2017-07-26 15:30:00,166.73,166.85,166.4,166.83,34537.0,166.73,166.85,166.4,166.83,34537.0
2017-07-27 09:30:00,166.81,167.4,165.89,166.41,36177.0,166.81,167.4,165.89,166.41,36177.0
2017-07-27 10:00:00,166.56,166.84,166.12,166.33,14856.0,166.56,166.84,166.12,166.33,14856.0
2017-07-27 10:30:00,166.34,167.03,166.31,166.74,21158.0,166.34,167.03,166.31,166.74,21158.0
2017-07-27 11:00:00,166.52,166.76,166.35,166.52,7683.0,166.52,166.76,166.35,166.52,7683.0
2017-07-27 11:30:00,166.52,166.7,166.21,166.69,9007.0,166.52,166.7,166.21,166.69,9007.0
2017-07-27 12:00:00,166.64,166.64,166.13,166.18,9172.0,166.64,166.64,166.13,166.18,9172.0
2017-07-27 12:30:00,166.08,166.31,165.01,165.22,13026.0,166.08,166.31,165.01,165.22,13026.0
2017-07-27 13:00:00,165.09,165.21,162.92,163.29,19441.0,165.09,165.21,162.92,163.29,19441.0
2017-07-27 13:30:00,163.13,164.05,162.5,163.81,22260.0,163.13,164.05,162.5,163.81,22260.0
2017-07-27 14:00:00,163.7,164.33,163.66,163.95,14250.0,163.7,164.33,163.66,163.95,14250.0
2017-07-27 14:30:00,164.08,164.27,163.69,163.69,10980.0,164.08,164.27,163.69,163.69,10980.0
2017-07-27 15:00:00,163.8,163.95,163.48,163.81,13194.0,163.8,163.95,163.48,163.81,13194.0
2017-07-27 15:30:00,163.78,164.5,163.69,164.41,38436.0,163.78,164.5,163.69,164.41,38436.0
2017-07-28 09:30:00,165.6,166.34,165.07,165.41,33206.0,165.6,166.34,165.07,165.41,33206.0
2017-07-28 10:00:00,165.46,165.67,164.56,164.79,21369.0,165.46,165.67,164.56,164.79,21369.0
2017-07-28 10:30:00,164.93,165.32,164.61,165.19,17901.0,164.93,165.32,164.61,165.19,17901.0
2017-07-28 11:00:00,165.12,166.31,165.12,165.85,25266.0,165.12,166.31,165.12,165.85,25266.0
2017-07-28 11:30:00,165.76,166.3,165.63,166.2,27231.0,165.76,166.3,165.63,166.2,27231.0
2017-07-28 12:00:00,166.31,166.92,165.94,166.06,15541.0,166.31,166.92,165.94,166.06,15541.0
2017-07-28 12:30:00,166.09,167.09,166.09,167.01,12345.0,166.09,167.09,166.09,167.01,12345.0
2017-07-28 13:00:00,167.05,167.15,166.48,167.05,18230.0,167.05,167.15,166.48,167.05,18230.0
2017-07-28 13:30:00,167.17,167.34,166.68,167.09,16589.0,167.17,167.34,166.68,167.09,16589.0
2017-07-28 14:00:00,167.06,167.56,167.03,167.51,16318.0,167.06,167.56,167.03,167.51,16318.0
2017-07-28 14:30:00,167.51,167.66,167.27,167.46,16840.0,167.51,167.66,167.27,167.46,16840.0
2017-07-28 15:00:00,167.42,167.65,167.3,167.65,25893.0,167.42,167.65,167.3,167.65,25893.0
2017-07-28 15:30:00,167.72,168.0,167.41,167.52,83071.0,167.72,168.0,167.41,167.52,83071.0
2017-07-31 09:30:00,168.07,169.24,166.75,166.82,37540.0,168.07,169.24,166.75,166.82,37540.0
2017-07-31 10:00:00,166.8,166.85,166.08,166.08,23343.0,166.8,166.85,166.08,166.08,23343.0
2017-07-31 10:30:00,166.1,166.56,165.81,166.05,17825.0,166.1,166.56,165.81,166.05,17825.0
2017-07-31 11:00:00,166.09,166.62,165.99,166.45,12955.0,166.09,166.62,165.99,166.45,12955.0
2017-07-31 11:30:00,166.45,166.69,166.23,166.36,11274.0,166.45,166.69,166.23,166.36,11274.0
2017-07-31 12:00:00,166.28,166.33,165.83,166.04,48085.0,166.28,166.33,165.83,166.04,48085.0
2017-07-31 12:30:00,166.04,166.23,165.91,166.06,9976.0,166.04,166.23,165.91,166.06,9976.0
2017-07-31 13:00:00,165.93,166.69,165.83,166.69,14071.0,165.93,166.69,165.83,166.69,14071.0
2017-07-31 13:30:00,166.57,166.78,166.41,166.75,20912.0,166.57,166.78,166.41,166.75,20912.0
2017-07-31 14:00:00,166.69,167.16,166.59,166.94,30505.0,166.69,167.16,166.59,166.94,30505.0
2017-07-31 14:30:00,166.86,167.05,166.4,166.72,28608.0,166.86,167.05,166.4,166.72,28608.0
2017-07-31 15:00:00,166.71,167.08,166.61,167.08,26124.0,166.71,167.08,166.61,167.08,26124.0
2017-07-31 15:30:00,167.09,167.31,166.32,166.46,100280.0,167.09,167.31,166.32,166.46,100280.0
2017-08-01 09:30:00,163.84,165.41,156.45,159.8,192284.0,163.84,165.41,156.45,159.8,192284.0
2017-08-01 10:00:00,159.74,159.78,157.18,157.39,86225.0,159.74,159.78,157.18,157.39,86225.0
2017-08-01 10:30:00,157.31,157.99,156.18,156.18,80007.0,157.31,157.99,156.18,156.18,80007.0
2017-08-01 11:00:00,156.18,156.71,155.16,155.49,57781.0,156.18,156.71,155.16,155.49,57781.0
2017-08-01 11:30:00,155.41,156.3,155.11,155.13,60706.0,155.41,156.3,155.11,155.13,60706.0
2017-08-01 12:00:00,155.29,155.34,153.39,153.79,76235.0,155.29,155.34,153.39,153.79,76235.0
2017-08-01 12:30:00,153.74,156.9,153.74,156.89,79452.0,153.74,156.9,153.74,156.89,79452.0
2017-08-01 13:00:00,156.79,158.24,156.66,158.09,52651.0,156.79,158.24,156.66,158.09,52651.0
2017-08-01 13:30:00,158.15,158.28,156.24,157.0,40632.0,158.15,158.28,156.24,157.0,40632.0
2017-08-01 14:00:00,157.01,157.13,155.64,156.18,40741.0,157.01,157.13,155.64,156.18,40741.0
2017-08-01 14:30:00,156.12,156.37,155.22,155.31,37831.0,156.12,156.37,155.22,155.31,37831.0
2017-08-01 15:00:00,155.33,155.59,154.63,155.04,93550.0,155.33,155.59,154.63,155.04,93550.0
2017-08-01 15:30:00,155.06,155.33,154.36,154.67,165222.0,155.06,155.33,154.36,154.67,165222.0
2017-08-02 09:30:00,154.52,156.57,154.49,156.2,99483.0,154.52,156.57,154.49,156.2,99483.0
2017-08-02 10:00:00,156.11,156.24,154.28,154.28,39319.0,156.11,156.24,154.28,154.28,39319.0
2017-08-02 10:30:00,154.35,154.97,153.06,153.3,52594.0,154.35,154.97,153.06,153.3,52594.0
2017-08-02 11:00:00,153.38,153.38,151.68,152.19,58243.0,153.38,153.38,151.68,152.19,58243.0
2017-08-02 11:30:00,152.31,152.39,151.74,151.99,41536.0,152.31,152.39,151.74,151.99,41536.0
2017-08-02 12:00:00,151.92,151.92,151.12,151.21,76326.0,151.92,151.92,151.12,151.21,76326.0
2017-08-02 12:30:00,151.25,151.3,151.03,151.19,44194.0,151.25,151.3,151.03,151.19,44194.0
2017-08-02 13:00:00,151.19,151.19,150.49,150.72,31519.0,151.19,151.19,150.49,150.72,31519.0
2017-08-02 13:30:00,150.76,151.43,150.71,151.29,58850.0,150.76,151.43,150.71,151.29,58850.0
2017-08-02 14:00:00,151.3,151.73,151.13,151.58,72805.0,151.3,151.73,151.13,151.58,72805.0
2017-08-02 14:30:00,151.66,152.19,151.25,151.28,45048.0,151.66,152.19,151.25,151.28,45048.0
2017-08-02 15:00:00,151.21,151.38,150.98,151.06,67643.0,151.21,151.38,150.98,151.06,67643.0
2017-08-02 15:30:00,151.08,151.49,151.08,151.19,135059.0,151.08,151.49,151.08,151.19,135059.0
2017-08-03 09:30:00,151.44,152.17,151.21,152.03,80495.0,151.44,152.17,151.21,152.03,80495.0
2017-08-03 10:00:00,152.07,152.45,151.19,152.02,45029.0,152.07,152.45,151.19,152.02,45029.0
2017-08-03 10:30:00,151.99,152.1,151.55,152.0,49459.0,151.99,152.1,151.55,152.0,49459.0
2017-08-03 11:00:00,151.9,151.9,151.28,151.44,49853.0,151.9,151.9,151.28,151.44,49853.0
2017-08-03 11:30:00,151.44,151.86,151.35,151.81,15758.0,151.44,151.86,151.35,151.81,15758.0
2017-08-03 12:00:00,151.79,152.02,151.76,151.88,19864.0,151.79,152.02,151.76,151.88,19864.0
2017-08-03 12:30:00,151.93,152.14,151.9,152.01,21730.0,151.93,152.14,151.9,152.01,21730.0
2017-08-03 13:00:00,152.0,153.34,152.0,153.29,27142.0,152.0,153.34,152.0,153.29,27142.0
2017-08-03 13:30:00,153.27,154.5,153.18,154.2,43511.0,153.27,154.5,153.18,154.2,43511.0
2017-08-03 14:00:00,154.28,154.71,154.16,154.71,27706.0,154.28,154.71,154.16,154.71,27706.0
2017-08-03 14:30:00,154.71,155.33,154.23,154.23,60274.0,154.71,155.33,154.23,154.23,60274.0
2017-08-03 15:00:00,154.27,154.45,154.14,154.36,30398.0,154.27,154.45,154.14,154.36,30398.0
2017-08-03 15:30:00,154.39,154.43,153.9,154.05,84109.0,154.39,154.43,153.9,154.05,84109.0
2017-08-04 09:30:00,154.73,155.2,152.55,152.57,37336.0,154.73,155.2,152.55,152.57,37336.0
2017-08-04 10:00:00,152.6,152.75,151.93,152.56,31168.0,152.6,152.75,151.93,152.56,31168.0
2017-08-04 10:30:00,152.48,152.66,152.21,152.5,22994.0,152.48,152.66,152.21,152.5,22994.0
2017-08-04 11:00:00,152.56,153.08,152.33,152.73,45462.0,152.56,153.08,152.33,152.73,45462.0
2017-08-04 11:30:00,152.7,152.86,152.15,152.38,12495.0,152.7,152.86,152.15,152.38,12495.0
2017-08-04 12:00:00,152.35,152.35,151.84,151.93,19476.0,152.35,152.35,151.84,151.93,19476.0
2017-08-04 12:30:00,151.91,151.94,151.69,151.78,12939.0,151.91,151.94,151.69,151.78,12939.0
2017-08-04 13:00:00,151.75,151.97,151.56,151.89,27040.0,151.75,151.97,151.56,151.89,27040.0
2017-08-04 13:30:00,151.94,152.33,151.92,152.2,11225.0,151.94,152.33,151.92,152.2,11225.0
2017-08-04 14:00:00,152.25,152.72,152.24,152.63,19906.0,152.25,152.72,152.24,152.63,19906.0
2017-08-04 14:30:00,152.58,152.88,152.5,152.8,20675.0,152.58,152.88,152.5,152.8,20675.0
2017-08-04 15:00:00,152.73,152.9,152.63,152.67,18403.0,152.73,152.9,152.63,152.67,18403.0
2017-08-04 15:30:00,152.69,152.69,152.35,152.6,47165.0,152.69,152.69,152.35,152.6,47165.0
2017-08-07 09:30:00,152.9,154.95,152.59,154.66,46923.0,152.9,154.95,152.59,154.66,46923.0
2017-08-07 10:00:00,154.55,154.55,153.42,153.51,21109.0,154.55,154.55,153.42,153.51,21109.0
2017-08-07 10:30:00,153.5,153.5,152.95,153.22,13776.0,153.5,153.5,152.95,153.22,13776.0
2017-08-07 11:00:00,153.18,154.2,153.17,154.06,22690.0,153.18,154.2,153.17,154.06,22690.0
2017-08-07 11:30:00,154.11,154.73,153.95,154.47,23394.0,154.11,154.73,153.95,154.47,23394.0
2017-08-07 12:00:00,154.45,154.88,154.29,154.79,13516.0,154.45,154.88,154.29,154.79,13516.0
2017-08-07 12:30:00,154.71,154.9,154.54,154.83,23078.0,154.71,154.9,154.54,154.83,23078.0
2017-08-07 13:00:00,154.86,155.38,154.8,155.37,20454.0,154.86,155.38,154.8,155.37,20454.0
2017-08-07 13:30:00,155.34,155.37,155.02,155.16,32699.0,155.34,155.37,155.02,155.16,32699.0
2017-08-07 14:00:00,155.16,155.38,154.98,155.21,17505.0,155.16,155.38,154.98,155.21,17505.0
2017-08-07 14:30:00,155.26,155.26,154.92,154.96,23477.0,155.26,155.26,154.92,154.96,23477.0
2017-08-07 15:00:00,154.93,155.2,154.88,155.12,24217.0,154.93,155.2,154.88,155.12,24217.0
2017-08-07 15:30:00,155.13,155.56,155.03,155.47,57905.0,155.13,155.56,155.03,155.47,57905.0
2017-08-08 09:30:00,154.83,155.49,153.66,154.53,37074.0,154.83,155.49,153.66,154.53,37074.0
2017-08-08 10:00:00,154.59,155.97,154.46,155.11,32746.0,154.59,155.97,154.46,155.11,32746.0
2017-08-08 10:30:00,155.1,155.37,154.96,155.3,17502.0,155.1,155.37,154.96,155.3,17502.0
2017-08-08 11:00:00,155.26,155.76,155.24,155.58,19641.0,155.26,155.76,155.24,155.58,19641.0
2017-08-08 11:30:00,155.61,155.98,155.13,155.86,22144.0,155.61,155.98,155.13,155.86,22144.0
2017-08-08 12:00:00,155.96,156.36,155.69,156.33,38704.0,155.96,156.36,155.69,156.33,38704.0
2017-08-08 12:30:00,156.33,156.47,155.99,155.99,12876.0,156.33,156.47,155.99,155.99,12876.0
2017-08-08 13:00:00,155.97,156.01,155.74,155.75,11735.0,155.97,156.01,155.74,155.75,11735.0
2017-08-08 13:30:00,155.67,156.21,155.67,155.93,12542.0,155.67,156.21,155.67,155.93,12542.0
2017-08-08 14:00:00,155.93,156.0,155.55,155.79,13717.0,155.93,156.0,155.55,155.79,13717.0
2017-08-08 14:30:00,155.8,155.94,155.41,155.5,17507.0,155.8,155.94,155.41,155.5,17507.0
2017-08-08 15:00:00,155.48,155.54,154.77,154.88,28956.0,155.48,155.54,154.77,154.88,28956.0
2017-08-08 15:30:00,154.89,154.9,154.54,154.81,70054.0,154.89,154.9,154.54,154.81,70054.0
2017-08-09 09:30:00,154.33,155.39,154.06,154.63,36579.0,154.33,155.39,154.06,154.63,36579.0
2017-08-09 10:00:00,154.6,154.6,153.64,153.64,14764.0,154.6,154.6,153.64,153.64,14764.0
2017-08-09 10:30:00,153.7,154.29,153.52,154.02,17521.0,153.7,154.29,153.52,154.02,17521.0
2017-08-09 11:00:00,153.94,154.54,153.7,154.29,12918.0,153.94,154.54,153.7,154.29,12918.0
2017-08-09 11:30:00,154.24,154.45,153.75,154.28,10982.0,154.24,154.45,153.75,154.28,10982.0
2017-08-09 12:00:00,154.27,154.8,154.09,154.7,8674.0,154.27,154.8,154.09,154.7,8674.0
2017-08-09 12:30:00,154.7,154.95,154.43,154.6,11144.0,154.7,154.95,154.43,154.6,11144.0
2017-08-09 13:00:00,154.43,154.85,154.43,154.74,13906.0,154.43,154.85,154.43,154.74,13906.0
2017-08-09 13:30:00,154.74,154.75,154.46,154.53,13130.0,154.74,154.75,154.46,154.53,13130.0
2017-08-09 14:00:00,154.53,154.63,154.18,154.44,15674.0,154.53,154.63,154.18,154.44,15674.0
2017-08-09 14:30:00,154.48,154.52,154.23,154.39,17982.0,154.48,154.52,154.23,154.39,17982.0
2017-08-09 15:00:00,154.41,154.75,154.26,154.59,21967.0,154.41,154.75,154.26,154.59,21967.0
2017-08-09 15:30:00,154.55,154.75,154.47,154.52,62820.0,154.55,154.75,154.47,154.52,62820.0
2017-08-10 09:30:00,154.28,154.69,153.3,153.58,31298.0,154.28,154.69,153.3,153.58,31298.0
2017-08-10 10:00:00,153.62,153.76,152.18,152.5,14124.0,153.62,153.76,152.18,152.5,14124.0
2017-08-10 10:30:00,152.54,152.55,151.65,151.8,19847.0,152.54,152.55,151.65,151.8,19847.0
2017-08-10 11:00:00,151.73,152.32,151.65,151.89,18636.0,151.73,152.32,151.65,151.89,18636.0
2017-08-10 11:30:00,151.83,151.91,151.05,151.22,27246.0,151.83,151.91,151.05,151.22,27246.0
2017-08-10 12:00:00,151.29,151.38,150.79,150.79,17354.0,151.29,151.38,150.79,150.79,17354.0
2017-08-10 12:30:00,150.84,150.85,150.44,150.65,23241.0,150.84,150.85,150.44,150.65,23241.0
2017-08-10 13:00:00,150.66,151.01,150.65,150.79,11595.0,150.66,151.01,150.65,150.79,11595.0
2017-08-10 13:30:00,150.94,151.02,150.35,150.72,26935.0,150.94,151.02,150.35,150.72,26935.0
2017-08-10 14:00:00,150.69,151.88,150.59,151.77,30453.0,150.69,151.88,150.59,151.77,30453.0
2017-08-10 14:30:00,151.7,151.99,151.31,151.77,34770.0,151.7,151.99,151.31,151.77,34770.0
2017-08-10 15:00:00,151.75,151.91,151.12,151.52,36262.0,151.75,151.91,151.12,151.52,36262.0
2017-08-10 15:30:00,151.48,151.58,151.02,151.07,77280.0,151.48,151.58,151.02,151.07,77280.0
2017-08-11 09:30:00,151.71,153.18,151.4,152.99,45444.0,151.71,153.18,151.4,152.99,45444.0
2017-08-11 10:00:00,152.98,153.64,152.97,153.5,19277.0,152.98,153.64,152.97,153.5,19277.0
2017-08-11 10:30:00,153.5,153.92,153.41,153.54,25361.0,153.5,153.92,153.41,153.54,25361.0
2017-08-11 11:00:00,153.55,153.61,152.78,152.78,29658.0,153.55,153.61,152.78,152.78,29658.0
2017-08-11 11:30:00,152.86,153.49,152.85,153.31,12237.0,152.86,153.49,152.85,153.31,12237.0
2017-08-11 12:00:00,153.22,153.61,153.17,153.41,12824.0,153.22,153.61,153.17,153.41,12824.0
2017-08-11 12:30:00,153.35,153.48,153.22,153.43,11710.0,153.35,153.48,153.22,153.43,11710.0
2017-08-11 13:00:00,153.42,153.88,153.41,153.63,12251.0,153.42,153.88,153.41,153.63,12251.0
2017-08-11 13:30:00,153.63,153.87,153.42,153.42,18172.0,153.63,153.87,153.42,153.42,18172.0
2017-08-11 14:00:00,153.4,153.5,153.25,153.35,9454.0,153.4,153.5,153.25,153.35,9454.0
2017-08-11 14:30:00,153.35,153.38,152.98,153.0,15000.0,153.35,153.38,152.98,153.0,15000.0
2017-08-11 15:00:00,152.91,153.3,152.91,152.96,20703.0,152.91,153.3,152.91,152.96,20703.0
2017-08-11 15:30:00,152.93,153.34,152.85,153.0,77103.0,152.93,153.34,152.85,153.0,77103.0
2017-08-14 09:30:00,152.98,155.36,152.98,155.17,60228.0,152.98,155.36,152.98,155.17,60228.0
2017-08-14 10:00:00,155.03,155.83,154.79,155.63,25553.0,155.03,155.83,154.79,155.63,25553.0
2017-08-14 10:30:00,155.4,155.53,154.78,155.06,54311.0,155.4,155.53,154.78,155.06,54311.0
2017-08-14 11:00:00,155.07,155.42,154.94,155.01,15607.0,155.07,155.42,154.94,155.01,15607.0
2017-08-14 11:30:00,155.01,155.02,154.64,154.8,77128.0,155.01,155.02,154.64,154.8,77128.0
2017-08-14 12:00:00,154.8,155.0,154.68,154.92,33525.0,154.8,155.0,154.68,154.92,33525.0
2017-08-14 12:30:00,154.94,154.98,154.79,154.84,8265.0,154.94,154.98,154.79,154.84,8265.0
2017-08-14 13:00:00,154.79,154.9,154.66,154.79,17117.0,154.79,154.9,154.66,154.79,17117.0
2017-08-14 13:30:00,154.8,154.94,154.7,154.83,38356.0,154.8,154.94,154.7,154.83,38356.0
2017-08-14 14:00:00,154.8,155.23,154.69,155.23,100559.0,154.8,155.23,154.69,155.23,100559.0
2017-08-14 14:30:00,155.12,155.3,154.99,155.09,10400.0,155.12,155.3,154.99,155.09,10400.0
2017-08-14 15:00:00,154.99,155.11,154.73,155.01,13524.0,154.99,155.11,154.73,155.01,13524.0
2017-08-14 15:30:00,155.01,155.51,154.94,155.27,65714.0,155.01,155.51,154.94,155.27,65714.0
2017-08-15 09:30:00,156.15,157.09,155.21,156.64,84773.0,156.15,157.09,155.21,156.64,84773.0
2017-08-15 10:00:00,156.72,156.92,155.52,155.86,18527.0,156.72,156.92,155.52,155.86,18527.0
2017-08-15 10:30:00,155.78,156.38,155.33,156.11,36913.0,155.78,156.38,155.33,156.11,36913.0
2017-08-15 11:00:00,156.12,156.5,155.87,156.38,32322.0,156.12,156.5,155.87,156.38,32322.0
2017-08-15 11:30:00,156.37,156.54,156.06,156.37,27502.0,156.37,156.54,156.06,156.37,27502.0
2017-08-15 12:00:00,156.46,156.47,156.11,156.11,12385.0,156.46,156.47,156.11,156.11,12385.0
2017-08-15 12:30:00,156.11,156.21,155.27,155.31,12658.0,156.11,156.21,155.27,155.31,12658.0
2017-08-15 13:00:00,155.3,155.3,154.49,154.64,24347.0,155.3,155.3,154.49,154.64,24347.0
2017-08-15 13:30:00,154.6,154.77,154.42,154.59,22127.0,154.6,154.77,154.42,154.59,22127.0
2017-08-15 14:00:00,154.59,154.63,154.35,154.35,24362.0,154.59,154.63,154.35,154.35,24362.0
2017-08-15 14:30:00,154.44,154.49,154.22,154.33,37846.0,154.44,154.49,154.22,154.33,37846.0
2017-08-15 15:00:00,154.33,154.87,154.28,154.76,32342.0,154.33,154.87,154.28,154.76,32342.0
2017-08-15 15:30:00,154.82,154.99,154.67,154.67,79591.0,154.82,154.99,154.67,154.67,79591.0
2017-08-16 09:30:00,154.99,155.79,154.78,155.48,24902.0,154.99,155.79,154.78,155.48,24902.0
2017-08-16 10:00:00,155.64,156.27,155.64,156.01,9453.0,155.64,156.27,155.64,156.01,9453.0
2017-08-16 10:30:00,155.84,156.06,155.55,155.87,41125.0,155.84,156.06,155.55,155.87,41125.0
2017-08-16 11:00:00,155.7,155.95,155.22,155.22,13020.0,155.7,155.95,155.22,155.22,13020.0
2017-08-16 11:30:00,155.22,155.52,155.12,155.31,10284.0,155.22,155.52,155.12,155.31,10284.0
2017-08-16 12:00:00,155.3,155.87,155.26,155.62,18437.0,155.3,155.87,155.26,155.62,18437.0
2017-08-16 12:30:00,155.59,155.84,155.48,155.63,19752.0,155.59,155.84,155.48,155.63,19752.0
2017-08-16 13:00:00,155.61,155.73,155.23,155.72,16700.0,155.61,155.73,155.23,155.72,16700.0
2017-08-16 13:30:00,155.71,155.73,155.41,155.52,8778.0,155.71,155.73,155.41,155.52,8778.0
2017-08-16 14:00:00,155.42,155.75,155.11,155.27,12548.0,155.42,155.75,155.11,155.27,12548.0
2017-08-16 14:30:00,155.18,155.62,155.13,155.51,11407.0,155.18,155.62,155.13,155.51,11407.0
2017-08-16 15:00:00,155.59,155.59,155.2,155.35,12650.0,155.59,155.59,155.2,155.35,12650.0
2017-08-16 15:30:00,155.37,155.44,155.06,155.24,59688.0,155.37,155.44,155.06,155.24,59688.0
2017-08-17 09:30:00,155.0,155.5,154.45,154.49,23048.0,155.0,155.5,154.45,154.49,23048.0
2017-08-17 10:00:00,154.34,154.55,153.34,153.91,17778.0,154.34,154.55,153.34,153.91,17778.0
2017-08-17 10:30:00,154.04,154.9,153.8,154.05,16586.0,154.04,154.9,153.8,154.05,16586.0
2017-08-17 11:00:00,154.11,154.98,154.07,154.72,10286.0,154.11,154.98,154.07,154.72,10286.0
2017-08-17 11:30:00,154.95,154.95,154.1,154.75,19292.0,154.95,154.95,154.1,154.75,19292.0
2017-08-17 12:00:00,154.77,154.78,153.41,153.95,16677.0,154.77,154.78,153.41,153.95,16677.0
2017-08-17 12:30:00,154.05,154.25,153.4,153.4,12480.0,154.05,154.25,153.4,153.4,12480.0
2017-08-17 13:00:00,153.4,153.99,153.23,153.69,19780.0,153.4,153.99,153.23,153.69,19780.0
2017-08-17 13:30:00,153.8,154.06,153.2,153.66,11023.0,153.8,154.06,153.2,153.66,11023.0
2017-08-17 14:00:00,153.52,153.57,152.93,153.24,12458.0,153.52,153.57,152.93,153.24,12458.0
2017-08-17 14:30:00,153.22,153.55,153.11,153.14,8661.0,153.22,153.55,153.11,153.14,8661.0
2017-08-17 15:00:00,153.08,153.34,152.8,152.84,21903.0,153.08,153.34,152.8,152.84,21903.0
2017-08-17 15:30:00,152.8,153.01,151.83,151.9,103293.0,152.8,153.01,151.83,151.9,103293.0
2017-08-18 09:30:00,151.26,152.88,150.56,150.61,63773.0,151.26,152.88,150.56,150.61,63773.0
2017-08-18 10:00:00,150.64,151.0,150.45,150.91,25638.0,150.64,151.0,150.45,150.91,25638.0
2017-08-18 10:30:00,150.8,151.17,150.27,150.6,42110.0,150.8,151.17,150.27,150.6,42110.0
2017-08-18 11:00:00,150.43,151.64,150.25,151.47,27645.0,150.43,151.64,150.25,151.47,27645.0
2017-08-18 11:30:00,151.44,152.13,151.38,151.82,24395.0,151.44,152.13,151.38,151.82,24395.0
2017-08-18 12:00:00,151.83,151.83,151.07,151.59,13742.0,151.83,151.83,151.07,151.59,13742.0
2017-08-18 12:30:00,151.69,151.99,151.38,151.78,11966.0,151.69,151.99,151.38,151.78,11966.0
2017-08-18 13:00:00,151.79,151.97,151.17,151.19,22174.0,151.79,151.97,151.17,151.19,22174.0
2017-08-18 13:30:00,151.32,151.6,151.06,151.31,15169.0,151.32,151.6,151.06,151.31,15169.0
2017-08-18 14:00:00,151.42,151.42,151.04,151.17,20449.0,151.42,151.42,151.04,151.17,20449.0
2017-08-18 14:30:00,151.18,151.35,151.05,151.05,19488.0,151.18,151.35,151.05,151.05,19488.0
2017-08-18 15:00:00,151.15,151.19,150.63,150.81,34160.0,151.15,151.19,150.63,150.81,34160.0
2017-08-18 15:30:00,150.88,150.99,150.31,150.42,65994.0,150.88,150.99,150.31,150.42,65994.0
2017-08-21 09:30:00,151.28,151.28,149.25,149.35,67630.0,151.28,151.28,149.25,149.35,67630.0
2017-08-21 10:00:00,149.43,150.26,149.33,149.92,20694.0,149.43,150.26,149.33,149.92,20694.0
2017-08-21 10:30:00,149.93,149.98,149.37,149.65,22096.0,149.93,149.98,149.37,149.65,22096.0
2017-08-21 11:00:00,149.69,150.0,149.3,149.3,35796.0,149.69,150.0,149.3,149.3,35796.0
2017-08-21 11:30:00,149.31,149.58,148.8,148.84,44080.0,149.31,149.58,148.8,148.84,44080.0
2017-08-21 12:00:00,148.8,149.75,148.8,149.61,32017.0,148.8,149.75,148.8,149.61,32017.0
2017-08-21 12:30:00,149.53,149.71,149.44,149.54,27649.0,149.53,149.71,149.44,149.54,27649.0
2017-08-21 13:00:00,149.58,149.78,149.46,149.53,18131.0,149.58,149.78,149.46,149.53,18131.0
2017-08-21 13:30:00,149.55,149.91,149.45,149.7,19360.0,149.55,149.91,149.45,149.7,19360.0
2017-08-21 14:00:00,149.7,150.31,149.64,150.27,30334.0,149.7,150.31,149.64,150.27,30334.0
2017-08-21 14:30:00,150.34,150.65,150.34,150.45,24625.0,150.34,150.65,150.34,150.45,24625.0
2017-08-21 15:00:00,150.44,150.68,150.27,150.63,24022.0,150.44,150.68,150.27,150.63,24022.0
2017-08-21 15:30:00,150.68,150.82,150.41,150.41,74193.0,150.68,150.82,150.41,150.41,74193.0
2017-08-22 09:30:00,151.0,152.42,150.77,151.8,38219.0,151.0,152.42,150.77,151.8,38219.0
2017-08-22 10:00:00,151.9,152.22,151.55,152.22,38434.0,151.9,152.22,151.55,152.22,38434.0
2017-08-22 10:30:00,152.21,152.34,151.93,152.12,14211.0,152.21,152.34,151.93,152.12,14211.0
2017-08-22 11:00:00,152.02,152.34,152.02,152.29,20880.0,152.02,152.34,152.02,152.29,20880.0
2017-08-22 11:30:00,152.3,152.37,151.69,152.31,23229.0,152.3,152.37,151.69,152.31,23229.0
2017-08-22 12:00:00,152.21,152.36,151.99,151.99,8522.0,152.21,152.36,151.99,151.99,8522.0
2017-08-22 12:30:00,152.0,152.28,151.95,152.05,12727.0,152.0,152.28,151.95,152.05,12727.0
2017-08-22 13:00:00,152.09,152.5,152.07,152.39,16641.0,152.09,152.5,152.07,152.39,16641.0
2017-08-22 13:30:00,152.43,152.79,152.32,152.38,22060.0,152.43,152.79,152.32,152.38,22060.0
2017-08-22 14:00:00,152.44,152.49,152.19,152.37,16408.0,152.44,152.49,152.19,152.37,16408.0
2017-08-22 14:30:00,152.38,152.69,152.35,152.67,14238.0,152.38,152.69,152.35,152.67,14238.0
2017-08-22 15:00:00,152.71,152.91,152.62,152.89,25512.0,152.71,152.91,152.62,152.89,25512.0
2017-08-22 15:30:00,152.93,153.02,152.72,152.8,38787.0,152.93,153.02,152.72,152.8,38787.0
2017-08-23 09:30:00,155.0,155.15,152.88,153.77,66906.0,155.0,155.15,152.88,153.77,66906.0
2017-08-23 10:00:00,153.81,153.81,152.83,153.32,39437.0,153.81,153.81,152.83,153.32,39437.0
2017-08-23 10:30:00,153.36,153.57,153.01,153.45,38801.0,153.36,153.57,153.01,153.45,38801.0
2017-08-23 11:00:00,153.44,153.79,153.1,153.78,19526.0,153.44,153.79,153.1,153.78,19526.0
2017-08-23 11:30:00,153.74,154.14,153.67,154.02,17385.0,153.74,154.14,153.67,154.02,17385.0
2017-08-23 12:00:00,153.95,154.02,153.2,153.23,16100.0,153.95,154.02,153.2,153.23,16100.0
2017-08-23 12:30:00,153.25,153.93,153.11,153.92,23740.0,153.25,153.93,153.11,153.92,23740.0
2017-08-23 13:00:00,153.95,154.06,153.59,153.91,16069.0,153.95,154.06,153.59,153.91,16069.0
2017-08-23 13:30:00,153.92,154.16,153.6,153.94,25926.0,153.92,154.16,153.6,153.94,25926.0
2017-08-23 14:00:00,153.93,154.08,153.84,154.08,11825.0,153.93,154.08,153.84,154.08,11825.0
2017-08-23 14:30:00,154.08,154.49,154.08,154.42,15939.0,154.08,154.49,154.08,154.42,15939.0
2017-08-23 15:00:00,154.41,154.58,154.35,154.35,26014.0,154.41,154.58,154.35,154.35,26014.0
2017-08-23 15:30:00,154.3,154.32,153.6,153.62,64781.0,154.3,154.32,153.6,153.62,64781.0
2017-08-24 09:30:00,153.5,154.55,153.01,153.3,27086.0,153.5,154.55,153.01,153.3,27086.0
2017-08-24 10:00:00,153.17,153.46,152.81,153.09,16488.0,153.17,153.46,152.81,153.09,16488.0
2017-08-24 10:30:00,153.12,153.88,153.08,153.76,14916.0,153.12,153.88,153.08,153.76,14916.0
2017-08-24 11:00:00,153.62,153.72,152.72,152.72,32715.0,153.62,153.72,152.72,152.72,32715.0
2017-08-24 11:30:00,152.81,152.93,152.38,152.44,14731.0,152.81,152.93,152.38,152.44,14731.0
2017-08-24 12:00:00,152.64,152.78,152.29,152.42,41353.0,152.64,152.78,152.29,152.42,41353.0
2017-08-24 12:30:00,152.47,152.66,152.39,152.61,10061.0,152.47,152.66,152.39,152.61,10061.0
2017-08-24 13:00:00,152.53,152.86,152.47,152.61,13343.0,152.53,152.86,152.47,152.61,13343.0
2017-08-24 13:30:00,152.62,152.71,152.51,152.69,6100.0,152.62,152.71,152.51,152.69,6100.0
2017-08-24 14:00:00,152.71,152.87,152.51,152.64,11828.0,152.71,152.87,152.51,152.64,11828.0
2017-08-24 14:30:00,152.61,152.79,152.32,152.34,28967.0,152.61,152.79,152.32,152.34,28967.0
2017-08-24 15:00:00,152.34,152.8,152.32,152.72,13751.0,152.34,152.8,152.32,152.72,13751.0
2017-08-24 15:30:00,152.76,152.77,152.49,152.57,33927.0,152.76,152.77,152.49,152.57,33927.0
2017-08-25 09:30:00,153.0,153.0,151.33,152.15,19745.0,153.0,153.0,151.33,152.15,19745.0
2017-08-25 10:00:00,152.19,152.23,151.29,151.43,22017.0,152.19,152.23,151.29,151.43,22017.0
2017-08-25 10:30:00,151.47,151.69,151.02,151.16,20932.0,151.47,151.69,151.02,151.16,20932.0
2017-08-25 11:00:00,151.14,151.27,150.98,151.03,30876.0,151.14,151.27,150.98,151.03,30876.0
2017-08-25 11:30:00,150.97,151.48,150.95,151.35,17004.0,150.97,151.48,150.95,151.35,17004.0
2017-08-25 12:00:00,151.39,151.64,151.34,151.43,9684.0,151.39,151.64,151.34,151.43,9684.0
2017-08-25 12:30:00,151.34,151.47,151.21,151.22,10512.0,151.34,151.47,151.21,151.22,10512.0
2017-08-25 13:00:00,151.21,151.52,151.18,151.19,9730.0,151.21,151.52,151.18,151.19,9730.0
2017-08-25 13:30:00,151.21,151.35,151.1,151.21,10070.0,151.21,151.35,151.1,151.21,10070.0
2017-08-25 14:00:00,151.21,151.45,151.16,151.43,8855.0,151.21,151.45,151.16,151.43,8855.0
2017-08-25 14:30:00,151.46,151.77,151.41,151.68,8924.0,151.46,151.77,151.41,151.68,8924.0
2017-08-25 15:00:00,151.66,151.66,151.36,151.47,17717.0,151.66,151.66,151.36,151.47,17717.0
2017-08-25 15:30:00,151.46,151.48,150.96,151.07,46175.0,151.46,151.48,150.96,151.07,46175.0
2017-08-28 09:30:00,151.28,151.96,151.09,151.59,37269.0,151.28,151.96,151.09,151.59,37269.0
2017-08-28 10:00:00,151.71,152.12,151.51,151.56,15349.0,151.71,152.12,151.51,151.56,15349.0
2017-08-28 10:30:00,151.55,151.74,150.31,150.56,54603.0,151.55,151.74,150.31,150.56,54603.0
2017-08-28 11:00:00,150.55,150.6,149.45,149.57,30783.0,150.55,150.6,149.45,149.57,30783.0
2017-08-28 11:30:00,149.53,150.04,149.53,149.63,18715.0,149.53,150.04,149.53,149.63,18715.0
2017-08-28 12:00:00,149.68,150.3,149.64,150.0,14486.0,149.68,150.3,149.64,150.0,14486.0
2017-08-28 12:30:00,149.97,150.44,149.9,150.26,12101.0,149.97,150.44,149.9,150.26,12101.0
2017-08-28 13:00:00,150.38,150.6,150.31,150.59,12837.0,150.38,150.6,150.31,150.59,12837.0
2017-08-28 13:30:00,150.59,150.7,150.46,150.7,6227.0,150.59,150.7,150.46,150.7,6227.0
2017-08-28 14:00:00,150.78,150.83,150.37,150.44,12664.0,150.78,150.83,150.37,150.44,12664.0
2017-08-28 14:30:00,150.36,150.52,150.3,150.42,18740.0,150.36,150.52,150.3,150.42,18740.0
2017-08-28 15:00:00,150.38,150.54,150.33,150.42,20614.0,150.38,150.54,150.33,150.42,20614.0
2017-08-28 15:30:00,150.43,150.62,150.23,150.44,56278.0,150.43,150.62,150.23,150.44,56278.0
2017-08-29 09:30:00,149.32,150.2,149.32,149.71,26276.0,149.32,150.2,149.32,149.71,26276.0
2017-08-29 10:00:00,149.76,150.15,149.42,150.02,20359.0,149.76,150.15,149.42,150.02,20359.0
2017-08-29 10:30:00,150.04,150.24,149.88,149.94,24268.0,150.04,150.24,149.88,149.94,24268.0
2017-08-29 11:00:00,149.99,150.3,149.81,150.03,13874.0,149.99,150.3,149.81,150.03,13874.0
2017-08-29 11:30:00,150.05,150.74,149.94,150.34,14989.0,150.05,150.74,149.94,150.34,14989.0
2017-08-29 12:00:00,150.37,150.65,150.17,150.2,44270.0,150.37,150.65,150.17,150.2,44270.0
2017-08-29 12:30:00,150.28,150.9,150.25,150.88,15975.0,150.28,150.9,150.25,150.88,15975.0
2017-08-29 13:00:00,150.93,150.94,150.6,150.81,23335.0,150.93,150.94,150.6,150.81,23335.0
2017-08-29 13:30:00,150.77,150.84,150.52,150.67,16043.0,150.77,150.84,150.52,150.67,16043.0
2017-08-29 14:00:00,150.67,150.71,150.24,150.31,22684.0,150.67,150.71,150.24,150.31,22684.0
2017-08-29 14:30:00,150.33,150.8,150.27,150.71,17577.0,150.33,150.8,150.27,150.71,17577.0
2017-08-29 15:00:00,150.76,150.84,150.59,150.72,24601.0,150.76,150.84,150.59,150.72,24601.0
2017-08-29 15:30:00,150.72,150.72,150.29,150.35,68986.0,150.72,150.72,150.29,150.35,68986.0
2017-08-30 09:30:00,150.1,150.88,150.1,150.38,22342.0,150.1,150.88,150.1,150.38,22342.0
2017-08-30 10:00:00,150.33,150.64,150.14,150.42,17881.0,150.33,150.64,150.14,150.42,17881.0
2017-08-30 10:30:00,150.34,151.03,150.27,151.03,16796.0,150.34,151.03,150.27,151.03,16796.0
2017-08-30 11:00:00,150.99,151.96,150.87,151.96,26945.0,150.99,151.96,150.87,151.96,26945.0
2017-08-30 11:30:00,151.89,152.15,151.72,152.15,25402.0,151.89,152.15,151.72,152.15,25402.0
2017-08-30 12:00:00,152.13,152.58,152.04,152.54,17650.0,152.13,152.58,152.04,152.54,17650.0
2017-08-30 12:30:00,152.58,153.05,152.53,153.03,25016.0,152.58,153.05,152.53,153.03,25016.0
2017-08-30 13:00:00,152.97,154.23,152.96,154.01,41989.0,152.97,154.23,152.96,154.01,41989.0
2017-08-30 13:30:00,154.06,154.06,153.52,153.63,26943.0,154.06,154.06,153.52,153.63,26943.0
2017-08-30 14:00:00,153.64,153.64,153.02,153.12,16316.0,153.64,153.64,153.02,153.12,16316.0
2017-08-30 14:30:00,153.07,153.21,152.96,153.05,17017.0,153.07,153.21,152.96,153.05,17017.0
2017-08-30 15:00:00,153.04,153.15,153.01,153.11,35840.0,153.04,153.15,153.01,153.11,35840.0
2017-08-30 15:30:00,153.08,153.08,152.55,152.71,78571.0,153.08,153.08,152.55,152.71,78571.0
2017-08-31 09:30:00,153.46,153.6,152.31,153.12,24476.0,153.46,153.6,152.31,153.12,24476.0
2017-08-31 10:00:00,153.49,153.77,152.93,153.57,23533.0,153.49,153.77,152.93,153.57,23533.0
2017-08-31 10:30:00,153.56,153.99,153.4,153.91,28392.0,153.56,153.99,153.4,153.91,28392.0
2017-08-31 11:00:00,153.97,153.99,153.59,153.68,12591.0,153.97,153.99,153.59,153.68,12591.0
2017-08-31 11:30:00,153.73,153.78,153.41,153.78,11012.0,153.73,153.78,153.41,153.78,11012.0
2017-08-31 12:00:00,153.75,154.4,153.75,154.39,12687.0,153.75,154.4,153.75,154.39,12687.0
2017-08-31 12:30:00,154.42,154.65,154.4,154.65,11513.0,154.42,154.65,154.4,154.65,11513.0
2017-08-31 13:00:00,154.63,154.68,154.28,154.34,15980.0,154.63,154.68,154.28,154.34,15980.0
2017-08-31 13:30:00,154.33,154.58,154.33,154.56,13701.0,154.33,154.58,154.33,154.56,13701.0
2017-08-31 14:00:00,154.63,154.89,154.53,154.83,15724.0,154.63,154.89,154.53,154.83,15724.0
2017-08-31 14:30:00,154.87,155.23,154.87,155.22,25366.0,154.87,155.23,154.87,155.22,25366.0
2017-08-31 15:00:00,155.22,155.61,155.13,155.58,42394.0,155.22,155.61,155.13,155.58,42394.0
2017-08-31 15:30:00,155.59,155.99,155.23,155.45,128125.0,155.59,155.99,155.23,155.45,128125.0
2017-09-01 09:30:00,155.72,155.8,154.49,154.6,18707.0,155.72,155.8,154.49,154.6,18707.0
2017-09-01 10:00:00,155.23,155.23,153.92,154.05,21557.0,155.23,155.23,153.92,154.05,21557.0
2017-09-01 10:30:00,153.95,154.82,153.6,154.61,16800.0,153.95,154.82,153.6,154.61,16800.0
2017-09-01 11:00:00,154.55,154.79,154.26,154.42,11203.0,154.55,154.79,154.26,154.42,11203.0
2017-09-01 11:30:00,154.51,154.66,154.13,154.5,7486.0,154.51,154.66,154.13,154.5,7486.0
2017-09-01 12:00:00,154.48,154.67,154.43,154.67,8926.0,154.48,154.67,154.43,154.67,8926.0
2017-09-01 12:30:00,154.71,154.9,154.57,154.87,7613.0,154.71,154.9,154.57,154.87,7613.0
2017-09-01 13:00:00,154.88,155.16,154.7,154.74,7177.0,154.88,155.16,154.7,154.74,7177.0
2017-09-01 13:30:00,154.79,154.94,154.49,154.83,7400.0,154.79,154.94,154.49,154.83,7400.0
2017-09-01 14:00:00,154.8,154.93,154.65,154.78,5922.0,154.8,154.93,154.65,154.78,5922.0
2017-09-01 14:30:00,154.71,154.95,154.56,154.86,7694.0,154.71,154.95,154.56,154.86,7694.0
2017-09-01 15:00:00,154.85,155.08,154.85,155.08,11520.0,154.85,155.08,154.85,155.08,11520.0
2017-09-01 15:30:00,155.03,155.24,154.88,154.99,36307.0,155.03,155.24,154.88,154.99,36307.0
2017-09-05 09:30:00,154.16,155.49,152.96,155.49,39108.0,154.16,155.49,152.96,155.49,39108.0
2017-09-05 10:00:00,155.54,156.18,155.23,156.18,24332.0,155.54,156.18,155.23,156.18,24332.0
2017-09-05 10:30:00,156.23,156.46,155.45,155.72,17352.0,156.23,156.46,155.45,155.72,17352.0
2017-09-05 11:00:00,155.65,156.04,155.39,155.72,19342.0,155.65,156.04,155.39,155.72,19342.0
2017-09-05 11:30:00,155.77,155.8,155.45,155.47,7114.0,155.77,155.8,155.45,155.47,7114.0
2017-09-05 12:00:00,155.44,155.45,154.55,154.56,26579.0,155.44,155.45,154.55,154.56,26579.0
2017-09-05 12:30:00,154.47,154.85,154.17,154.85,23362.0,154.47,154.85,154.17,154.85,23362.0
2017-09-05 13:00:00,154.71,155.16,154.38,155.15,29511.0,154.71,155.16,154.38,155.15,29511.0
2017-09-05 13:30:00,154.96,155.5,154.75,155.26,16126.0,154.96,155.5,154.75,155.26,16126.0
2017-09-05 14:00:00,155.27,156.15,155.27,156.11,17070.0,155.27,156.15,155.27,156.11,17070.0
2017-09-05 14:30:00,156.03,156.33,155.85,156.08,15750.0,156.03,156.33,155.85,156.08,15750.0
2017-09-05 15:00:00,156.04,156.24,155.71,156.05,23212.0,156.04,156.24,155.71,156.05,23212.0
2017-09-05 15:30:00,156.07,156.13,155.48,155.78,63349.0,156.07,156.13,155.48,155.78,63349.0
2017-09-06 09:30:00,156.71,156.89,154.87,155.58,26147.0,156.71,156.89,154.87,155.58,26147.0
2017-09-06 10:00:00,155.43,155.89,154.98,155.86,28694.0,155.43,155.89,154.98,155.86,28694.0
2017-09-06 10:30:00,155.86,156.03,155.31,155.67,24601.0,155.86,156.03,155.31,155.67,24601.0
2017-09-06 11:00:00,155.75,156.24,155.5,156.24,18598.0,155.75,156.24,155.5,156.24,18598.0
2017-09-06 11:30:00,156.23,156.29,155.3,155.52,23739.0,156.23,156.29,155.3,155.52,23739.0
2017-09-06 12:00:00,155.42,156.21,155.42,156.06,22501.0,155.42,156.21,155.42,156.06,22501.0
2017-09-06 12:30:00,156.12,156.17,155.84,156.05,23394.0,156.12,156.17,155.84,156.05,23394.0
2017-09-06 13:00:00,156.07,156.94,156.07,156.79,24389.0,156.07,156.94,156.07,156.79,24389.0
2017-09-06 13:30:00,156.74,156.88,156.21,156.63,40351.0,156.74,156.88,156.21,156.63,40351.0
2017-09-06 14:00:00,156.69,157.22,156.69,157.1,24324.0,156.69,157.22,156.69,157.1,24324.0
2017-09-06 14:30:00,157.06,157.14,156.58,156.84,22191.0,157.06,157.14,156.58,156.84,22191.0
2017-09-06 15:00:00,156.83,157.08,156.65,156.95,24522.0,156.83,157.08,156.65,156.95,24522.0
2017-09-06 15:30:00,156.96,157.08,156.71,156.89,53003.0,156.96,157.08,156.71,156.89,53003.0
2017-09-07 09:30:00,157.18,157.18,155.94,155.99,26360.0,157.18,157.18,155.94,155.99,26360.0
2017-09-07 10:00:00,155.92,156.59,155.87,156.37,28887.0,155.92,156.59,155.87,156.37,28887.0
2017-09-07 10:30:00,156.37,156.9,156.15,156.53,31948.0,156.37,156.9,156.15,156.53,31948.0
2017-09-07 11:00:00,156.56,156.73,156.25,156.36,19342.0,156.56,156.73,156.25,156.36,19342.0
2017-09-07 11:30:00,156.31,156.7,156.31,156.49,27555.0,156.31,156.7,156.31,156.49,27555.0
2017-09-07 12:00:00,156.45,157.02,156.31,156.85,18408.0,156.45,157.02,156.31,156.85,18408.0
2017-09-07 12:30:00,156.92,158.25,156.92,158.16,40589.0,156.92,158.25,156.92,158.16,40589.0
2017-09-07 13:00:00,158.14,159.29,158.11,159.18,35004.0,158.14,159.29,158.11,159.18,35004.0
2017-09-07 13:30:00,159.16,159.32,158.87,158.99,32391.0,159.16,159.32,158.87,158.99,32391.0
2017-09-07 14:00:00,158.97,159.0,158.64,158.89,23770.0,158.97,159.0,158.64,158.89,23770.0
2017-09-07 14:30:00,158.91,159.04,158.66,158.72,21392.0,158.91,159.04,158.66,158.72,21392.0
2017-09-07 15:00:00,158.68,158.68,158.15,158.19,18674.0,158.68,158.68,158.15,158.19,18674.0
2017-09-07 15:30:00,158.15,158.3,157.75,157.99,57004.0,158.15,158.3,157.75,157.99,57004.0
2017-09-08 09:30:00,157.64,158.58,156.9,158.58,16188.0,157.64,158.58,156.9,158.58,16188.0
2017-09-08 10:00:00,158.26,158.7,158.02,158.4,9854.0,158.26,158.7,158.02,158.4,9854.0
2017-09-08 10:30:00,158.37,158.89,157.92,158.88,15917.0,158.37,158.89,157.92,158.88,15917.0
2017-09-08 11:00:00,158.91,158.94,158.3,158.38,11546.0,158.91,158.94,158.3,158.38,11546.0
2017-09-08 11:30:00,158.53,158.69,158.32,158.37,12262.0,158.53,158.69,158.32,158.37,12262.0
2017-09-08 12:00:00,158.4,158.81,158.4,158.67,12228.0,158.4,158.81,158.4,158.67,12228.0
2017-09-08 12:30:00,158.65,159.04,158.61,158.73,14418.0,158.65,159.04,158.61,158.73,14418.0
2017-09-08 13:00:00,158.72,158.76,158.3,158.36,15318.0,158.72,158.76,158.3,158.36,15318.0
2017-09-08 13:30:00,158.44,158.44,157.64,157.69,8598.0,158.44,158.44,157.64,157.69,8598.0
2017-09-08 14:00:00,157.76,157.85,157.47,157.5,11292.0,157.76,157.85,157.47,157.5,11292.0
2017-09-08 14:30:00,157.43,157.58,157.42,157.54,6955.0,157.43,157.58,157.42,157.54,6955.0
2017-09-08 15:00:00,157.5,157.63,157.33,157.33,14072.0,157.5,157.63,157.33,157.33,14072.0
2017-09-08 15:30:00,157.33,157.57,157.27,157.49,46539.0,157.33,157.57,157.27,157.49,46539.0
2017-09-11 09:30:00,158.2,160.44,157.61,159.43,24026.0,158.2,160.44,157.61,159.43,24026.0
2017-09-11 10:00:00,159.63,159.89,159.52,159.88,15080.0,159.63,159.89,159.52,159.88,15080.0
2017-09-11 10:30:00,159.8,159.94,159.08,159.11,14706.0,159.8,159.94,159.08,159.11,14706.0
2017-09-11 11:00:00,158.99,159.25,158.88,159.21,11707.0,158.99,159.25,158.88,159.21,11707.0
2017-09-11 11:30:00,159.21,159.63,159.14,159.36,20166.0,159.21,159.63,159.14,159.36,20166.0
2017-09-11 12:00:00,159.27,159.49,159.21,159.35,10691.0,159.27,159.49,159.21,159.35,10691.0
2017-09-11 12:30:00,159.24,159.62,159.21,159.36,10615.0,159.24,159.62,159.21,159.36,10615.0
2017-09-11 13:00:00,159.44,159.61,159.19,159.5,13675.0,159.44,159.61,159.19,159.5,13675.0
2017-09-11 13:30:00,159.56,159.81,159.56,159.81,11674.0,159.56,159.81,159.56,159.81,11674.0
2017-09-11 14:00:00,159.81,160.1,159.8,160.1,13422.0,159.81,160.1,159.8,160.1,13422.0
2017-09-11 14:30:00,160.1,160.41,160.0,160.31,17216.0,160.1,160.41,160.0,160.31,17216.0
2017-09-11 15:00:00,160.35,160.5,160.3,160.46,24276.0,160.35,160.5,160.3,160.46,24276.0
2017-09-11 15:30:00,160.45,160.55,160.02,160.23,52035.0,160.45,160.55,160.02,160.23,52035.0
2017-09-12 09:30:00,160.13,160.36,159.3,159.51,12338.0,160.13,160.36,159.3,159.51,12338.0
2017-09-12 10:00:00,159.52,159.65,158.83,159.55,11431.0,159.52,159.65,158.83,159.55,11431.0
2017-09-12 10:30:00,159.63,159.64,158.82,158.87,8652.0,159.63,159.64,158.82,158.87,8652.0
2017-09-12 11:00:00,158.82,159.29,158.74,159.24,11980.0,158.82,159.29,158.74,159.24,11980.0
2017-09-12 11:30:00,159.24,159.32,158.63,158.63,13102.0,159.24,159.32,158.63,158.63,13102.0
2017-09-12 12:00:00,158.72,159.03,158.6,158.83,5729.0,158.72,159.03,158.6,158.83,5729.0
2017-09-12 12:30:00,158.82,159.16,158.81,159.12,5390.0,158.82,159.16,158.81,159.12,5390.0
2017-09-12 13:00:00,159.15,159.17,158.62,158.77,6781.0,159.15,159.17,158.62,158.77,6781.0
2017-09-12 13:30:00,158.72,158.9,158.67,158.75,6260.0,158.72,158.9,158.67,158.75,6260.0
2017-09-12 14:00:00,158.72,158.84,158.65,158.77,5889.0,158.72,158.84,158.65,158.77,5889.0
2017-09-12 14:30:00,158.79,158.79,158.29,158.62,13386.0,158.79,158.79,158.29,158.62,13386.0
2017-09-12 15:00:00,158.62,158.88,158.6,158.8,6526.0,158.62,158.88,158.6,158.8,6526.0
2017-09-12 15:30:00,158.78,158.99,158.78,158.95,26316.0,158.78,158.99,158.78,158.95,26316.0
2017-09-13 09:30:00,158.97,159.15,157.0,157.87,17268.0,158.97,159.15,157.0,157.87,17268.0
2017-09-13 10:00:00,157.93,158.98,157.59,158.74,11861.0,157.93,158.98,157.59,158.74,11861.0
2017-09-13 10:30:00,158.78,158.84,158.34,158.55,7400.0,158.78,158.84,158.34,158.55,7400.0
2017-09-13 11:00:00,158.57,158.99,158.57,158.99,8350.0,158.57,158.99,158.57,158.99,8350.0
2017-09-13 11:30:00,158.93,158.99,158.56,158.71,6300.0,158.93,158.99,158.56,158.71,6300.0
2017-09-13 12:00:00,158.71,158.78,158.48,158.64,11813.0,158.71,158.78,158.48,158.64,11813.0
2017-09-13 12:30:00,158.55,158.81,158.5,158.81,3688.0,158.55,158.81,158.5,158.81,3688.0
2017-09-13 13:00:00,158.81,159.2,158.69,159.18,14502.0,158.81,159.2,158.69,159.18,14502.0
2017-09-13 13:30:00,159.17,159.36,158.92,159.14,12458.0,159.17,159.36,158.92,159.14,12458.0
2017-09-13 14:00:00,159.17,159.17,158.86,159.02,4800.0,159.17,159.17,158.86,159.02,4800.0
2017-09-13 14:30:00,159.0,159.12,158.71,158.71,7056.0,159.0,159.12,158.71,158.71,7056.0
2017-09-13 15:00:00,158.81,158.89,158.66,158.66,11891.0,158.81,158.89,158.66,158.66,11891.0
2017-09-13 15:30:00,158.71,159.05,158.71,159.0,41909.0,158.71,159.05,158.71,159.0,41909.0
2017-09-14 09:30:00,158.19,158.95,157.89,158.57,22449.0,158.19,158.95,157.89,158.57,22449.0
2017-09-14 10:00:00,158.54,159.22,158.43,159.15,7048.0,158.54,159.22,158.43,159.15,7048.0
2017-09-14 10:30:00,159.16,159.33,158.35,159.21,23771.0,159.16,159.33,158.35,159.21,23771.0
2017-09-14 11:00:00,159.25,159.71,159.25,159.28,6900.0,159.25,159.71,159.25,159.28,6900.0
2017-09-14 11:30:00,159.34,159.63,159.33,159.59,9635.0,159.34,159.63,159.33,159.59,9635.0
2017-09-14 12:00:00,159.64,159.64,158.96,159.09,8600.0,159.64,159.64,158.96,159.09,8600.0
2017-09-14 12:30:00,159.17,159.32,159.03,159.26,12185.0,159.17,159.32,159.03,159.26,12185.0
2017-09-14 13:00:00,159.28,159.29,158.78,158.79,5600.0,159.28,159.29,158.78,158.79,5600.0
2017-09-14 13:30:00,158.8,159.29,158.8,159.26,16466.0,158.8,159.29,158.8,159.26,16466.0
2017-09-14 14:00:00,159.26,159.44,159.04,159.16,13546.0,159.26,159.44,159.04,159.16,13546.0
2017-09-14 14:30:00,159.11,159.56,159.09,159.48,11500.0,159.11,159.56,159.09,159.48,11500.0
2017-09-14 15:00:00,159.57,159.66,158.99,159.0,27418.0,159.57,159.66,158.99,159.0,27418.0
2017-09-14 15:30:00,158.99,159.29,158.53,158.83,47347.0,158.99,159.29,158.53,158.83,47347.0
2017-09-15 09:30:00,159.07,159.07,157.79,157.99,150016.0,159.07,159.07,157.79,157.99,150016.0
2017-09-15 10:00:00,157.84,158.07,157.36,157.5,16980.0,157.84,158.07,157.36,157.5,16980.0
2017-09-15 10:30:00,157.69,159.34,157.58,158.85,16711.0,157.69,159.34,157.58,158.85,16711.0
2017-09-15 11:00:00,158.81,158.85,158.15,158.3,10715.0,158.81,158.85,158.15,158.3,10715.0
2017-09-15 11:30:00,158.36,158.74,158.16,158.62,12335.0,158.36,158.74,158.16,158.62,12335.0
2017-09-15 12:00:00,158.67,159.02,158.56,159.0,11971.0,158.67,159.02,158.56,159.0,11971.0
2017-09-15 12:30:00,159.03,159.03,158.15,158.32,11215.0,159.03,159.03,158.15,158.32,11215.0
2017-09-15 13:00:00,158.41,158.65,158.16,158.34,10325.0,158.41,158.65,158.16,158.34,10325.0
2017-09-15 13:30:00,158.45,158.5,158.14,158.36,9804.0,158.45,158.5,158.14,158.36,9804.0
2017-09-15 14:00:00,158.4,158.61,158.39,158.6,6108.0,158.4,158.61,158.39,158.6,6108.0
2017-09-15 14:30:00,158.52,158.91,158.52,158.72,8400.0,158.52,158.91,158.52,158.72,8400.0
2017-09-15 15:00:00,158.72,159.0,158.61,158.96,13386.0,158.72,159.0,158.61,158.96,13386.0
2017-09-15 15:30:00,158.95,159.08,158.69,158.97,59022.0,158.95,159.08,158.69,158.97,59022.0
2017-09-18 09:30:00,159.37,161.2,159.04,160.37,37659.0,159.37,161.2,159.04,160.37,37659.0
2017-09-18 10:00:00,160.2,161.47,160.19,161.45,15284.0,160.2,161.47,160.19,161.45,15284.0
2017-09-18 10:30:00,161.31,162.16,161.13,162.01,17590.0,161.31,162.16,161.13,162.01,17590.0
2017-09-18 11:00:00,162.06,162.07,161.56,161.94,13170.0,162.06,162.07,161.56,161.94,13170.0
2017-09-18 11:30:00,161.9,162.0,161.66,161.99,19751.0,161.9,162.0,161.66,161.99,19751.0
2017-09-18 12:00:00,162.0,162.23,161.69,161.87,9536.0,162.0,162.23,161.69,161.87,9536.0
2017-09-18 12:30:00,161.86,162.43,161.6,162.43,11993.0,161.86,162.43,161.6,162.43,11993.0
2017-09-18 13:00:00,162.43,162.43,161.81,162.23,16812.0,162.43,162.43,161.81,162.23,16812.0
2017-09-18 13:30:00,162.22,162.28,161.94,162.13,8343.0,162.22,162.28,161.94,162.13,8343.0
2017-09-18 14:00:00,162.16,162.31,161.57,161.78,15933.0,162.16,162.31,161.57,161.78,15933.0
2017-09-18 14:30:00,161.86,161.86,161.35,161.74,19918.0,161.86,161.86,161.35,161.74,19918.0
2017-09-18 15:00:00,161.8,162.49,161.8,162.35,21333.0,161.8,162.49,161.8,162.35,21333.0
2017-09-18 15:30:00,162.4,162.46,161.93,162.1,49465.0,162.4,162.46,161.93,162.1,49465.0
2017-09-19 09:30:00,162.09,162.2,161.0,161.44,22249.0,162.09,162.2,161.0,161.44,22249.0
2017-09-19 10:00:00,161.36,161.62,160.68,161.21,11421.0,161.36,161.62,160.68,161.21,11421.0
2017-09-19 10:30:00,161.36,161.4,160.6,160.95,17434.0,161.36,161.4,160.6,160.95,17434.0
2017-09-19 11:00:00,160.83,160.86,160.33,160.86,19023.0,160.83,160.86,160.33,160.86,19023.0
2017-09-19 11:30:00,160.87,161.38,160.85,161.15,10395.0,160.87,161.38,160.85,161.15,10395.0
2017-09-19 12:00:00,161.15,161.43,161.13,161.23,10830.0,161.15,161.43,161.13,161.23,10830.0
2017-09-19 12:30:00,161.27,161.55,161.14,161.3,22838.0,161.27,161.55,161.14,161.3,22838.0
2017-09-19 13:00:00,161.3,161.7,161.27,161.55,12501.0,161.3,161.7,161.27,161.55,12501.0
2017-09-19 13:30:00,161.62,161.84,161.34,161.36,9324.0,161.62,161.84,161.34,161.36,9324.0
2017-09-19 14:00:00,161.31,161.42,161.05,161.37,9329.0,161.31,161.42,161.05,161.37,9329.0
2017-09-19 14:30:00,161.36,161.71,161.19,161.19,14300.0,161.36,161.71,161.19,161.19,14300.0
2017-09-19 15:00:00,161.19,161.4,160.96,160.96,30017.0,161.19,161.4,160.96,160.96,30017.0
2017-09-19 15:30:00,160.97,160.97,160.13,160.53,81982.0,160.97,160.97,160.13,160.53,81982.0
2017-09-20 09:30:00,160.89,161.63,160.72,161.18,21936.0,160.89,161.63,160.72,161.18,21936.0
2017-09-20 10:00:00,161.17,161.17,160.05,160.21,10400.0,161.17,161.17,160.05,160.21,10400.0
2017-09-20 10:30:00,160.27,160.43,159.45,159.45,12510.0,160.27,160.43,159.45,159.45,12510.0
2017-09-20 11:00:00,159.43,159.53,158.73,158.86,13269.0,159.43,159.53,158.73,158.86,13269.0
2017-09-20 11:30:00,159.07,159.37,158.98,159.24,8155.0,159.07,159.37,158.98,159.24,8155.0
2017-09-20 12:00:00,159.4,159.51,159.13,159.32,11687.0,159.4,159.51,159.13,159.32,11687.0
2017-09-20 12:30:00,159.25,159.6,159.25,159.41,4250.0,159.25,159.6,159.25,159.41,4250.0
2017-09-20 13:00:00,159.44,159.44,158.74,158.88,9277.0,159.44,159.44,158.74,158.88,9277.0
2017-09-20 13:30:00,158.91,159.24,158.75,159.24,6421.0,158.91,159.24,158.75,159.24,6421.0
2017-09-20 14:00:00,159.1,159.19,157.77,158.17,23929.0,159.1,159.19,157.77,158.17,23929.0
2017-09-20 14:30:00,158.15,158.64,157.79,158.47,18937.0,158.15,158.64,157.79,158.47,18937.0
2017-09-20 15:00:00,158.45,158.7,158.36,158.46,14336.0,158.45,158.7,158.36,158.46,14336.0
2017-09-20 15:30:00,158.5,158.71,158.22,158.5,56493.0,158.5,158.71,158.22,158.5,56493.0
2017-09-21 09:30:00,158.51,158.68,156.08,156.22,23765.0,158.51,158.68,156.08,156.22,23765.0
2017-09-21 10:00:00,156.39,156.6,155.94,156.01,26209.0,156.39,156.6,155.94,156.01,26209.0
2017-09-21 10:30:00,156.02,156.28,155.77,156.22,14523.0,156.02,156.28,155.77,156.22,14523.0
2017-09-21 11:00:00,156.2,156.29,155.86,155.97,15226.0,156.2,156.29,155.86,155.97,15226.0
2017-09-21 11:30:00,156.0,156.25,155.93,155.93,18780.0,156.0,156.25,155.93,155.93,18780.0
2017-09-21 12:00:00,155.97,156.22,155.91,156.02,8439.0,155.97,156.22,155.91,156.02,8439.0
2017-09-21 12:30:00,155.96,156.22,155.33,156.02,21645.0,155.96,156.22,155.33,156.02,21645.0
2017-09-21 13:00:00,156.13,156.19,155.82,155.82,9965.0,156.13,156.19,155.82,155.82,9965.0
2017-09-21 13:30:00,155.89,155.95,155.22,155.27,22990.0,155.89,155.95,155.22,155.27,22990.0
2017-09-21 14:00:00,155.34,156.1,154.82,156.0,61970.0,155.34,156.1,154.82,156.0,61970.0
2017-09-21 14:30:00,155.97,156.06,155.34,155.66,77992.0,155.97,156.06,155.34,155.66,77992.0
2017-09-21 15:00:00,155.7,155.96,155.6,155.73,43601.0,155.7,155.96,155.6,155.73,43601.0
2017-09-21 15:30:00,155.69,155.9,155.54,155.76,75656.0,155.69,155.9,155.54,155.76,75656.0
2017-09-22 09:30:00,155.75,157.36,155.39,156.87,31255.0,155.75,157.36,155.39,156.87,31255.0
2017-09-22 10:00:00,156.91,157.64,156.86,156.91,18595.0,156.91,157.64,156.86,156.91,18595.0
2017-09-22 10:30:00,156.85,157.13,156.62,156.63,18326.0,156.85,157.13,156.62,156.63,18326.0
2017-09-22 11:00:00,156.74,157.17,156.74,157.01,10355.0,156.74,157.17,156.74,157.01,10355.0
2017-09-22 11:30:00,157.04,157.53,156.71,157.13,26629.0,157.04,157.53,156.71,157.13,26629.0
2017-09-22 12:00:00,156.99,157.29,156.86,157.29,27022.0,156.99,157.29,156.86,157.29,27022.0
2017-09-22 12:30:00,157.26,157.55,157.19,157.34,6943.0,157.26,157.55,157.19,157.34,6943.0
2017-09-22 13:00:00,157.36,157.48,156.91,157.02,15170.0,157.36,157.48,156.91,157.02,15170.0
2017-09-22 13:30:00,156.94,157.47,156.72,157.27,13658.0,156.94,157.47,156.72,157.27,13658.0
2017-09-22 14:00:00,157.2,157.42,156.92,156.94,29109.0,157.2,157.42,156.92,156.94,29109.0
2017-09-22 14:30:00,157.05,157.44,156.94,157.23,19587.0,157.05,157.44,156.94,157.23,19587.0
2017-09-22 15:00:00,157.25,157.46,157.09,157.42,10067.0,157.25,157.46,157.09,157.42,10067.0
2017-09-22 15:30:00,157.45,157.76,157.43,157.47,35609.0,157.45,157.76,157.43,157.47,35609.0
2017-09-25 09:30:00,157.14,157.57,156.29,156.39,26708.0,157.14,157.57,156.29,156.39,26708.0
2017-09-25 10:00:00,156.47,156.78,156.27,156.56,21036.0,156.47,156.78,156.27,156.56,21036.0
2017-09-25 10:30:00,156.42,156.5,155.63,155.85,38180.0,156.42,156.5,155.63,155.85,38180.0
2017-09-25 11:00:00,155.7,155.78,154.62,155.39,21409.0,155.7,155.78,154.62,155.39,21409.0
2017-09-25 11:30:00,155.26,155.26,154.12,154.7,29506.0,155.26,155.26,154.12,154.7,29506.0
2017-09-25 12:00:00,154.7,155.28,154.5,155.28,26576.0,154.7,155.28,154.5,155.28,26576.0
2017-09-25 12:30:00,155.24,155.35,155.12,155.22,24395.0,155.24,155.35,155.12,155.22,24395.0
2017-09-25 13:00:00,155.15,155.46,155.12,155.39,6127.0,155.15,155.46,155.12,155.39,6127.0
2017-09-25 13:30:00,155.39,155.46,155.18,155.37,14747.0,155.39,155.46,155.18,155.37,14747.0
2017-09-25 14:00:00,155.37,155.55,155.05,155.21,13189.0,155.37,155.55,155.05,155.21,13189.0
2017-09-25 14:30:00,155.19,155.2,154.73,154.77,20689.0,155.19,155.2,154.73,154.77,20689.0
2017-09-25 15:00:00,154.77,154.81,154.48,154.76,24288.0,154.77,154.81,154.48,154.76,24288.0
2017-09-25 15:30:00,154.76,154.77,154.46,154.54,45401.0,154.76,154.77,154.46,154.54,45401.0
2017-09-26 09:30:00,154.5,154.69,153.86,154.35,25207.0,154.5,154.69,153.86,154.35,25207.0
2017-09-26 10:00:00,154.44,154.94,154.15,154.69,15693.0,154.44,154.94,154.15,154.69,15693.0
2017-09-26 10:30:00,154.56,154.56,153.85,153.87,22671.0,154.56,154.56,153.85,153.87,22671.0
2017-09-26 11:00:00,153.74,153.96,153.34,153.41,23190.0,153.74,153.96,153.34,153.41,23190.0
2017-09-26 11:30:00,153.49,153.72,153.28,153.45,24526.0,153.49,153.72,153.28,153.45,24526.0
2017-09-26 12:00:00,153.44,154.21,153.4,153.84,32661.0,153.44,154.21,153.4,153.84,32661.0
2017-09-26 12:30:00,153.86,154.0,153.21,153.56,45128.0,153.86,154.0,153.21,153.56,45128.0
2017-09-26 13:00:00,153.56,153.89,153.33,153.51,44136.0,153.56,153.89,153.33,153.51,44136.0
2017-09-26 13:30:00,153.57,154.06,153.43,153.99,14636.0,153.57,154.06,153.43,153.99,14636.0
2017-09-26 14:00:00,154.07,154.14,153.55,153.56,17243.0,154.07,154.14,153.55,153.56,17243.0
2017-09-26 14:30:00,153.53,153.92,153.52,153.81,17621.0,153.53,153.92,153.52,153.81,17621.0
2017-09-26 15:00:00,153.85,153.85,153.5,153.65,16332.0,153.85,153.85,153.5,153.65,16332.0
2017-09-26 15:30:00,153.64,153.66,153.09,153.23,58924.0,153.64,153.66,153.09,153.23,58924.0
2017-09-27 09:30:00,153.41,154.94,153.25,154.66,23709.0,153.41,154.94,153.25,154.66,23709.0
2017-09-27 10:00:00,154.67,155.21,154.35,155.07,19380.0,154.67,155.21,154.35,155.07,19380.0
2017-09-27 10:30:00,154.97,155.29,154.74,155.29,12101.0,154.97,155.29,154.74,155.29,12101.0
2017-09-27 11:00:00,155.23,156.12,155.21,156.1,13506.0,155.23,156.12,155.21,156.1,13506.0
2017-09-27 11:30:00,156.0,156.01,155.68,155.89,20531.0,156.0,156.01,155.68,155.89,20531.0
2017-09-27 12:00:00,156.01,156.04,155.57,155.92,12530.0,156.01,156.04,155.57,155.92,12530.0
2017-09-27 12:30:00,155.88,155.94,155.36,155.45,8449.0,155.88,155.94,155.36,155.45,8449.0
2017-09-27 13:00:00,155.39,155.88,155.39,155.7,9692.0,155.39,155.88,155.39,155.7,9692.0
2017-09-27 13:30:00,155.63,155.92,155.57,155.91,5781.0,155.63,155.92,155.57,155.91,5781.0
2017-09-27 14:00:00,155.96,156.44,155.82,156.06,19287.0,155.96,156.44,155.82,156.06,19287.0
2017-09-27 14:30:00,156.18,156.25,155.82,156.1,17180.0,156.18,156.25,155.82,156.1,17180.0
2017-09-27 15:00:00,156.04,156.76,156.03,156.52,14413.0,156.04,156.76,156.03,156.52,14413.0
2017-09-27 15:30:00,156.59,156.82,156.37,156.46,68439.0,156.59,156.82,156.37,156.46,68439.0
2017-09-28 09:30:00,156.02,156.1,153.51,153.88,19464.0,156.02,156.1,153.51,153.88,19464.0
2017-09-28 10:00:00,154.08,154.72,153.62,154.66,15283.0,154.08,154.72,153.62,154.66,15283.0
2017-09-28 10:30:00,154.49,155.15,154.48,154.62,14484.0,154.49,155.15,154.48,154.62,14484.0
2017-09-28 11:00:00,154.88,154.88,153.99,154.4,12474.0,154.88,154.88,153.99,154.4,12474.0
2017-09-28 11:30:00,154.5,154.59,154.06,154.2,9582.0,154.5,154.59,154.06,154.2,9582.0
2017-09-28 12:00:00,154.29,155.09,154.28,154.4,13222.0,154.29,155.09,154.28,154.4,13222.0
2017-09-28 12:30:00,154.57,154.82,154.45,154.59,18375.0,154.57,154.82,154.45,154.59,18375.0
2017-09-28 13:00:00,154.41,154.54,154.21,154.42,8482.0,154.41,154.54,154.21,154.42,8482.0
2017-09-28 13:30:00,154.5,154.65,154.27,154.27,10671.0,154.5,154.65,154.27,154.27,10671.0
2017-09-28 14:00:00,154.31,154.66,154.2,154.26,7968.0,154.31,154.66,154.2,154.26,7968.0
2017-09-28 14:30:00,154.16,154.3,153.92,153.95,11526.0,154.16,154.3,153.92,153.95,11526.0
2017-09-28 15:00:00,154.11,154.28,153.94,154.28,16730.0,154.11,154.28,153.94,154.28,16730.0
2017-09-28 15:30:00,154.27,154.64,154.13,154.39,77033.0,154.27,154.64,154.13,154.39,77033.0
2017-09-29 09:30:00,154.35,155.34,153.97,154.67,25111.0,154.35,155.34,153.97,154.67,25111.0
2017-09-29 10:00:00,154.34,154.87,154.23,154.24,15959.0,154.34,154.87,154.23,154.24,15959.0
2017-09-29 10:30:00,154.3,154.89,154.2,154.73,17493.0,154.3,154.89,154.2,154.73,17493.0
2017-09-29 11:00:00,154.66,154.66,154.12,154.2,14051.0,154.66,154.66,154.12,154.2,14051.0
2017-09-29 11:30:00,154.1,154.4,154.1,154.2,10114.0,154.1,154.4,154.1,154.2,10114.0
2017-09-29 12:00:00,154.17,154.74,154.07,154.52,6729.0,154.17,154.74,154.07,154.52,6729.0
2017-09-29 12:30:00,154.66,155.0,154.38,154.87,13055.0,154.66,155.0,154.38,154.87,13055.0
2017-09-29 13:00:00,154.92,154.95,154.69,154.84,9041.0,154.92,154.95,154.69,154.84,9041.0
2017-09-29 13:30:00,154.9,155.22,154.72,154.72,10010.0,154.9,155.22,154.72,154.72,10010.0
2017-09-29 14:00:00,154.81,154.91,154.51,154.71,11886.0,154.81,154.91,154.51,154.71,11886.0
2017-09-29 14:30:00,154.71,155.07,154.6,155.07,12047.0,154.71,155.07,154.6,155.07,12047.0
2017-09-29 15:00:00,155.07,155.36,154.84,155.03,17340.0,155.07,155.36,154.84,155.03,17340.0
2017-09-29 15:30:00,155.14,155.6,155.03,155.47,60663.0,155.14,155.6,155.03,155.47,60663.0
2017-10-02 09:30:00,156.13,156.63,155.98,156.42,16847.0,156.13,156.63,155.98,156.42,16847.0
2017-10-02 10:00:00,156.42,157.54,156.33,157.48,18821.0,156.42,157.54,156.33,157.48,18821.0
2017-10-02 10:30:00,157.49,157.68,157.0,157.26,12972.0,157.49,157.68,157.0,157.26,12972.0
2017-10-02 11:00:00,156.99,157.64,156.98,157.64,10986.0,156.99,157.64,156.98,157.64,10986.0
2017-10-02 11:30:00,157.59,157.83,157.27,157.28,16551.0,157.59,157.83,157.27,157.28,16551.0
2017-10-02 12:00:00,157.2,157.2,156.82,157.16,11549.0,157.2,157.2,156.82,157.16,11549.0
2017-10-02 12:30:00,157.14,157.29,156.95,157.2,8767.0,157.14,157.29,156.95,157.2,8767.0
2017-10-02 13:00:00,157.23,157.31,157.03,157.19,7818.0,157.23,157.31,157.03,157.19,7818.0
2017-10-02 13:30:00,157.19,157.49,157.09,157.46,8829.0,157.19,157.49,157.09,157.46,8829.0
2017-10-02 14:00:00,157.44,157.62,157.05,157.24,12177.0,157.44,157.62,157.05,157.24,12177.0
2017-10-02 14:30:00,157.25,157.3,156.94,157.09,14591.0,157.25,157.3,156.94,157.09,14591.0
2017-10-02 15:00:00,157.13,157.22,156.99,156.99,13888.0,157.13,157.22,156.99,156.99,13888.0
2017-10-02 15:30:00,156.99,157.27,156.78,157.17,38366.0,156.99,157.27,156.78,157.17,38366.0
2017-10-03 09:30:00,157.15,157.8,155.92,156.27,33749.0,157.15,157.8,155.92,156.27,33749.0
2017-10-03 10:00:00,156.39,156.88,155.7,156.03,27476.0,156.39,156.88,155.7,156.03,27476.0
2017-10-03 10:30:00,156.11,156.15,155.17,155.25,11638.0,156.11,156.15,155.17,155.25,11638.0
2017-10-03 11:00:00,155.21,155.32,154.98,155.07,18444.0,155.21,155.32,154.98,155.07,18444.0
2017-10-03 11:30:00,155.0,155.22,154.68,154.84,19697.0,155.0,155.22,154.68,154.84,19697.0
2017-10-03 12:00:00,154.73,154.84,154.48,154.59,26826.0,154.73,154.84,154.48,154.59,26826.0
2017-10-03 12:30:00,154.64,154.74,154.12,154.29,27323.0,154.64,154.74,154.12,154.29,27323.0
2017-10-03 13:00:00,154.27,154.39,153.49,153.53,26300.0,154.27,154.39,153.49,153.53,26300.0
2017-10-03 13:30:00,153.6,154.27,153.45,153.8,23240.0,153.6,154.27,153.45,153.8,23240.0
2017-10-03 14:00:00,153.9,154.05,153.54,153.81,20430.0,153.9,154.05,153.54,153.81,20430.0
2017-10-03 14:30:00,153.84,154.11,153.7,154.03,27080.0,153.84,154.11,153.7,154.03,27080.0
2017-10-03 15:00:00,154.05,154.16,153.87,153.92,44569.0,154.05,154.16,153.87,153.92,44569.0
2017-10-03 15:30:00,153.9,154.45,153.88,154.4,61237.0,153.9,154.45,153.88,154.4,61237.0
2017-10-04 09:30:00,153.96,155.48,153.96,154.69,12631.0,153.96,155.48,153.96,154.69,12631.0
2017-10-04 10:00:00,154.81,156.0,154.78,155.22,20243.0,154.81,156.0,154.78,155.22,20243.0
2017-10-04 10:30:00,155.19,155.69,154.91,155.69,12410.0,155.19,155.69,154.91,155.69,12410.0
2017-10-04 11:00:00,155.82,156.28,155.75,156.28,12526.0,155.82,156.28,155.75,156.28,12526.0
2017-10-04 11:30:00,156.29,156.7,156.1,156.14,13050.0,156.29,156.7,156.1,156.14,13050.0
2017-10-04 12:00:00,156.02,156.26,155.86,156.13,6325.0,156.02,156.26,155.86,156.13,6325.0
2017-10-04 12:30:00,156.26,156.42,155.99,156.26,11910.0,156.26,156.42,155.99,156.26,11910.0
2017-10-04 13:00:00,156.28,156.36,156.13,156.33,7671.0,156.28,156.36,156.13,156.33,7671.0
2017-10-04 13:30:00,156.45,156.56,156.21,156.53,12162.0,156.45,156.56,156.21,156.53,12162.0
2017-10-04 14:00:00,156.56,156.66,156.42,156.5,23344.0,156.56,156.66,156.42,156.5,23344.0
2017-10-04 14:30:00,156.53,156.66,156.29,156.66,10315.0,156.53,156.66,156.29,156.66,10315.0
2017-10-04 15:00:00,156.63,157.21,156.57,157.21,19300.0,156.63,157.21,156.57,157.21,19300.0
2017-10-04 15:30:00,157.2,157.52,157.18,157.4,52161.0,157.2,157.52,157.18,157.4,52161.0
2017-10-05 09:30:00,157.81,157.97,157.02,157.41,14345.0,157.81,157.97,157.02,157.41,14345.0
2017-10-05 10:00:00,157.12,158.19,157.12,158.12,15341.0,157.12,158.19,157.12,158.12,15341.0
2017-10-05 10:30:00,158.03,158.28,157.07,157.07,15730.0,158.03,158.28,157.07,157.07,15730.0
2017-10-05 11:00:00,156.97,157.1,156.68,157.09,12534.0,156.97,157.1,156.68,157.09,12534.0
2017-10-05 11:30:00,157.04,157.16,156.82,156.99,7800.0,157.04,157.16,156.82,156.99,7800.0
2017-10-05 12:00:00,156.99,157.23,156.88,157.06,6774.0,156.99,157.23,156.88,157.06,6774.0
2017-10-05 12:30:00,157.05,157.2,156.88,157.09,8120.0,157.05,157.2,156.88,157.09,8120.0
2017-10-05 13:00:00,157.11,157.4,156.98,157.31,9249.0,157.11,157.4,156.98,157.31,9249.0
2017-10-05 13:30:00,157.23,157.34,157.05,157.18,7471.0,157.23,157.34,157.05,157.18,7471.0
2017-10-05 14:00:00,157.34,157.83,157.16,157.6,21394.0,157.34,157.83,157.16,157.6,21394.0
2017-10-05 14:30:00,157.66,158.08,157.64,157.95,8719.0,157.66,158.08,157.64,157.95,8719.0
2017-10-05 15:00:00,158.0,158.55,157.92,158.38,21199.0,158.0,158.55,157.92,158.38,21199.0
2017-10-05 15:30:00,158.33,158.42,158.02,158.13,48391.0,158.33,158.42,158.02,158.13,48391.0
2017-10-06 09:30:00,158.16,158.94,157.4,158.93,25108.0,158.16,158.94,157.4,158.93,25108.0
2017-10-06 10:00:00,159.03,159.73,158.46,159.58,14546.0,159.03,159.73,158.46,159.58,14546.0
2017-10-06 10:30:00,159.68,159.84,158.61,158.91,17758.0,159.68,159.84,158.61,158.91,17758.0
2017-10-06 11:00:00,158.93,159.46,158.9,159.46,9789.0,158.93,159.46,158.9,159.46,9789.0
2017-10-06 11:30:00,159.44,159.46,158.47,158.91,18729.0,159.44,159.46,158.47,158.91,18729.0
2017-10-06 12:00:00,158.81,158.97,158.77,158.97,3610.0,158.81,158.97,158.77,158.97,3610.0
2017-10-06 12:30:00,158.97,159.0,158.61,158.74,6936.0,158.97,159.0,158.61,158.74,6936.0
2017-10-06 13:00:00,158.74,158.81,158.57,158.77,10281.0,158.74,158.81,158.57,158.77,10281.0
2017-10-06 13:30:00,158.8,159.07,158.61,159.07,5390.0,158.8,159.07,158.61,159.07,5390.0
2017-10-06 14:00:00,158.99,159.07,158.44,158.69,22368.0,158.99,159.07,158.44,158.69,22368.0
2017-10-06 14:30:00,158.8,158.91,158.54,158.9,12313.0,158.8,158.91,158.54,158.9,12313.0
2017-10-06 15:00:00,158.78,159.18,158.6,159.18,18830.0,158.78,159.18,158.6,159.18,18830.0
2017-10-06 15:30:00,159.19,159.36,158.86,158.97,54640.0,159.19,159.36,158.86,158.97,54640.0
2017-10-09 09:30:00,158.8,158.8,158.11,158.7,16743.0,158.8,158.8,158.11,158.7,16743.0
2017-10-09 10:00:00,158.4,158.8,158.18,158.8,10237.0,158.4,158.8,158.18,158.8,10237.0
2017-10-09 10:30:00,158.85,158.98,158.69,158.76,9134.0,158.85,158.98,158.69,158.76,9134.0
2017-10-09 11:00:00,158.79,158.88,158.7,158.83,4500.0,158.79,158.88,158.7,158.83,4500.0
2017-10-09 11:30:00,158.8,159.48,158.8,159.48,4545.0,158.8,159.48,158.8,159.48,4545.0
2017-10-09 12:00:00,159.42,159.7,159.08,159.08,11302.0,159.42,159.7,159.08,159.08,11302.0
2017-10-09 12:30:00,158.85,159.16,158.54,158.61,9481.0,158.85,159.16,158.54,158.61,9481.0
2017-10-09 13:00:00,158.49,158.92,158.3,158.92,8851.0,158.49,158.92,158.3,158.92,8851.0
2017-10-09 13:30:00,158.84,159.0,158.64,158.78,9354.0,158.84,159.0,158.64,158.78,9354.0
2017-10-09 14:00:00,158.75,158.96,158.65,158.88,10338.0,158.75,158.96,158.65,158.88,10338.0
2017-10-09 14:30:00,158.92,159.1,158.64,158.65,11249.0,158.92,159.1,158.64,158.65,11249.0
2017-10-09 15:00:00,158.61,158.77,158.32,158.49,16818.0,158.61,158.77,158.32,158.49,16818.0
2017-10-09 15:30:00,158.51,158.51,158.07,158.3,57665.0,158.51,158.51,158.07,158.3,57665.0
2017-10-10 09:30:00,159.19,159.19,157.09,157.46,12815.0,159.19,159.19,157.09,157.46,12815.0
2017-10-10 10:00:00,157.8,158.47,157.69,158.17,20867.0,157.8,158.47,157.69,158.17,20867.0
2017-10-10 10:30:00,158.13,158.41,157.87,158.15,8649.0,158.13,158.41,157.87,158.15,8649.0
2017-10-10 11:00:00,158.14,158.33,157.78,158.02,4937.0,158.14,158.33,157.78,158.02,4937.0
2017-10-10 11:30:00,158.08,158.34,157.91,157.91,8020.0,158.08,158.34,157.91,157.91,8020.0
2017-10-10 12:00:00,157.99,158.11,157.64,157.72,5855.0,157.99,158.11,157.64,157.72,5855.0
2017-10-10 12:30:00,157.85,158.22,157.74,158.04,4873.0,157.85,158.22,157.74,158.04,4873.0
2017-10-10 13:00:00,157.98,158.06,157.71,157.85,5800.0,157.98,158.06,157.71,157.85,5800.0
2017-10-10 13:30:00,157.9,157.9,157.24,157.33,15401.0,157.9,157.9,157.24,157.33,15401.0
2017-10-10 14:00:00,157.39,157.6,157.23,157.43,13319.0,157.39,157.6,157.23,157.43,13319.0
2017-10-10 14:30:00,157.49,157.5,157.37,157.37,5557.0,157.49,157.5,157.37,157.37,5557.0
2017-10-10 15:00:00,157.42,157.59,156.9,157.4,17542.0,157.42,157.59,156.9,157.4,17542.0
2017-10-10 15:30:00,157.35,157.4,157.14,157.35,32325.0,157.35,157.4,157.14,157.35,32325.0
2017-10-11 09:30:00,156.9,158.16,156.9,157.37,10086.0,156.9,158.16,156.9,157.37,10086.0
2017-10-11 10:00:00,157.36,157.86,157.27,157.79,4625.0,157.36,157.86,157.27,157.79,4625.0
2017-10-11 10:30:00,157.8,157.88,156.83,157.06,6937.0,157.8,157.88,156.83,157.06,6937.0
2017-10-11 11:00:00,157.06,157.4,156.9,157.4,8400.0,157.06,157.4,156.9,157.4,8400.0
2017-10-11 11:30:00,157.43,157.6,157.2,157.43,5502.0,157.43,157.6,157.2,157.43,5502.0
2017-10-11 12:00:00,157.33,157.79,157.33,157.69,23278.0,157.33,157.79,157.33,157.69,23278.0
2017-10-11 12:30:00,157.65,157.65,157.28,157.32,8703.0,157.65,157.65,157.28,157.32,8703.0
2017-10-11 13:00:00,157.29,157.56,157.18,157.55,29695.0,157.29,157.56,157.18,157.55,29695.0
2017-10-11 13:30:00,157.54,158.0,157.44,158.0,20557.0,157.54,158.0,157.44,158.0,20557.0
2017-10-11 14:00:00,157.93,158.18,157.9,157.9,8592.0,157.93,158.18,157.9,157.9,8592.0
2017-10-11 14:30:00,157.88,158.12,157.81,157.9,10776.0,157.88,158.12,157.81,157.9,10776.0
2017-10-11 15:00:00,157.85,158.06,157.85,157.97,6342.0,157.85,158.06,157.85,157.97,6342.0
2017-10-11 15:30:00,157.93,158.25,157.92,158.08,21358.0,157.93,158.25,157.92,158.08,21358.0
2017-10-12 09:30:00,157.53,160.39,157.53,160.17,31683.0,157.53,160.39,157.53,160.17,31683.0
2017-10-12 10:00:00,160.31,161.37,160.25,161.25,30899.0,160.31,161.37,160.25,161.25,30899.0
2017-10-12 10:30:00,161.13,161.28,160.65,160.91,17073.0,161.13,161.28,160.65,160.91,17073.0
2017-10-12 11:00:00,160.86,161.9,160.8,161.9,18327.0,160.86,161.9,160.8,161.9,18327.0
2017-10-12 11:30:00,161.98,162.45,161.52,162.06,23580.0,161.98,162.45,161.52,162.06,23580.0
2017-10-12 12:00:00,162.09,162.5,162.09,162.29,13506.0,162.09,162.5,162.09,162.29,13506.0
2017-10-12 12:30:00,162.27,162.84,162.01,162.81,17583.0,162.27,162.84,162.01,162.81,17583.0
2017-10-12 13:00:00,162.68,163.08,162.49,163.06,16880.0,162.68,163.08,162.49,163.06,16880.0
2017-10-12 13:30:00,162.98,163.09,162.09,162.35,23499.0,162.98,163.09,162.09,162.35,23499.0
2017-10-12 14:00:00,162.35,162.39,162.01,162.24,23241.0,162.35,162.39,162.01,162.24,23241.0
2017-10-12 14:30:00,162.24,162.35,161.28,161.31,24642.0,162.24,162.35,161.28,161.31,24642.0
2017-10-12 15:00:00,161.22,161.93,160.99,161.8,22774.0,161.22,161.93,160.99,161.8,22774.0
2017-10-12 15:30:00,161.84,161.9,161.53,161.77,50407.0,161.84,161.9,161.53,161.77,50407.0
2017-10-13 09:30:00,161.26,162.64,159.67,161.5,21011.0,161.26,162.64,159.67,161.5,21011.0
2017-10-13 10:00:00,161.08,161.29,160.56,160.77,24898.0,161.08,161.29,160.56,160.77,24898.0
2017-10-13 10:30:00,160.65,160.71,160.14,160.19,25028.0,160.65,160.71,160.14,160.19,25028.0
2017-10-13 11:00:00,160.11,160.2,159.38,160.2,21176.0,160.11,160.2,159.38,160.2,21176.0
2017-10-13 11:30:00,160.18,160.18,159.46,159.94,14597.0,160.18,160.18,159.46,159.94,14597.0
2017-10-13 12:00:00,159.89,159.89,159.27,159.62,11481.0,159.89,159.89,159.27,159.62,11481.0
2017-10-13 12:30:00,159.6,159.91,159.41,159.84,11291.0,159.6,159.91,159.41,159.84,11291.0
2017-10-13 13:00:00,159.84,159.91,159.47,159.69,14281.0,159.84,159.91,159.47,159.69,14281.0
2017-10-13 13:30:00,159.68,159.84,159.58,159.68,14961.0,159.68,159.84,159.58,159.68,14961.0
2017-10-13 14:00:00,159.72,159.88,159.68,159.69,11119.0,159.72,159.88,159.68,159.69,11119.0
2017-10-13 14:30:00,159.71,159.71,159.36,159.51,12778.0,159.71,159.71,159.36,159.51,12778.0
2017-10-13 15:00:00,159.55,159.75,159.47,159.66,15344.0,159.55,159.75,159.47,159.66,15344.0
2017-10-13 15:30:00,159.67,159.68,159.19,159.64,41689.0,159.67,159.68,159.19,159.64,41689.0
2017-10-16 09:30:00,159.97,160.43,158.95,159.49,11782.0,159.97,160.43,158.95,159.49,11782.0
2017-10-16 10:00:00,159.49,159.77,159.21,159.54,7300.0,159.49,159.77,159.21,159.54,7300.0
2017-10-16 10:30:00,159.61,159.74,159.19,159.66,8577.0,159.61,159.74,159.19,159.66,8577.0
2017-10-16 11:00:00,159.6,160.0,159.5,159.97,7156.0,159.6,160.0,159.5,159.97,7156.0
2017-10-16 11:30:00,160.04,160.24,159.77,159.99,7850.0,160.04,160.24,159.77,159.99,7850.0
2017-10-16 12:00:00,159.79,160.02,159.4,159.48,6203.0,159.79,160.02,159.4,159.48,6203.0
2017-10-16 12:30:00,159.53,159.69,159.47,159.61,4300.0,159.53,159.69,159.47,159.61,4300.0
2017-10-16 13:00:00,159.64,159.7,159.23,159.7,18767.0,159.64,159.7,159.23,159.7,18767.0
2017-10-16 13:30:00,159.74,160.0,159.45,159.45,11655.0,159.74,160.0,159.45,159.45,11655.0
2017-10-16 14:00:00,159.46,159.47,158.96,158.98,11136.0,159.46,159.47,158.96,158.98,11136.0
2017-10-16 14:30:00,159.02,159.02,158.54,158.61,11082.0,159.02,159.02,158.54,158.61,11082.0
2017-10-16 15:00:00,158.63,158.64,158.41,158.54,24111.0,158.63,158.64,158.41,158.54,24111.0
2017-10-16 15:30:00,158.54,158.79,158.24,158.55,46645.0,158.54,158.79,158.24,158.55,46645.0
2017-10-17 09:30:00,158.09,159.63,158.09,159.15,12251.0,158.09,159.63,158.09,159.15,12251.0
2017-10-17 10:00:00,159.22,159.54,158.59,158.78,8444.0,159.22,159.54,158.59,158.78,8444.0
2017-10-17 10:30:00,158.71,159.48,158.71,159.23,6489.0,158.71,159.48,158.71,159.23,6489.0
2017-10-17 11:00:00,159.22,159.44,158.99,159.18,7570.0,159.22,159.44,158.99,159.18,7570.0
2017-10-17 11:30:00,159.2,159.34,158.64,158.98,7585.0,159.2,159.34,158.64,158.98,7585.0
2017-10-17 12:00:00,158.94,159.22,158.83,159.16,5200.0,158.94,159.22,158.83,159.16,5200.0
2017-10-17 12:30:00,159.25,159.43,159.06,159.35,3307.0,159.25,159.43,159.06,159.35,3307.0
2017-10-17 13:00:00,159.29,159.45,159.25,159.38,4000.0,159.29,159.45,159.25,159.38,4000.0
2017-10-17 13:30:00,159.38,159.38,158.93,159.03,24021.0,159.38,159.38,158.93,159.03,24021.0
2017-10-17 14:00:00,159.03,159.39,159.03,159.11,11905.0,159.03,159.39,159.03,159.11,11905.0
2017-10-17 14:30:00,159.23,159.39,159.13,159.33,6800.0,159.23,159.39,159.13,159.33,6800.0
2017-10-17 15:00:00,159.39,159.89,159.27,159.84,20913.0,159.39,159.89,159.27,159.84,20913.0
2017-10-17 15:30:00,159.91,160.07,159.81,160.02,45893.0,159.91,160.07,159.81,160.02,45893.0
2017-10-18 09:30:00,159.83,161.14,159.28,161.08,21838.0,159.83,161.14,159.28,161.08,21838.0
2017-10-18 10:00:00,161.01,162.03,161.01,161.97,34802.0,161.01,162.03,161.01,161.97,34802.0
2017-10-18 10:30:00,161.91,162.16,161.73,162.0,23497.0,161.91,162.16,161.73,162.0,23497.0
2017-10-18 11:00:00,162.0,162.14,161.83,161.97,18375.0,162.0,162.14,161.83,161.97,18375.0
2017-10-18 11:30:00,162.0,162.12,161.83,162.12,11116.0,162.0,162.12,161.83,162.12,11116.0
2017-10-18 12:00:00,162.2,162.56,162.08,162.47,19599.0,162.2,162.56,162.08,162.47,19599.0
2017-10-18 12:30:00,162.47,162.85,162.39,162.53,19542.0,162.47,162.85,162.39,162.53,19542.0
2017-10-18 13:00:00,162.36,162.89,162.35,162.75,17784.0,162.36,162.89,162.35,162.75,17784.0
2017-10-18 13:30:00,162.75,162.78,162.55,162.7,21399.0,162.75,162.78,162.55,162.7,21399.0
2017-10-18 14:00:00,162.51,162.69,162.44,162.56,10938.0,162.51,162.69,162.44,162.56,10938.0
2017-10-18 14:30:00,162.51,163.03,162.51,162.86,18128.0,162.51,163.03,162.51,162.86,18128.0
2017-10-18 15:00:00,162.98,163.18,162.87,163.18,19868.0,162.98,163.18,162.87,163.18,19868.0
2017-10-18 15:30:00,163.2,163.27,162.83,163.06,77407.0,163.2,163.27,162.83,163.06,77407.0
2017-10-19 09:30:00,162.98,162.98,161.01,161.18,20574.0,162.98,162.98,161.01,161.18,20574.0
2017-10-19 10:00:00,161.37,161.94,161.08,161.81,11582.0,161.37,161.94,161.08,161.81,11582.0
2017-10-19 10:30:00,161.56,162.34,161.31,162.04,16280.0,161.56,162.34,161.31,162.04,16280.0
2017-10-19 11:00:00,162.08,162.13,161.85,162.06,20782.0,162.08,162.13,161.85,162.06,20782.0
2017-10-19 11:30:00,162.03,162.31,161.6,161.61,11765.0,162.03,162.31,161.6,161.61,11765.0
2017-10-19 12:00:00,161.59,161.62,161.09,161.37,12177.0,161.59,161.62,161.09,161.37,12177.0
2017-10-19 12:30:00,161.34,161.61,161.21,161.55,10722.0,161.34,161.61,161.21,161.55,10722.0
2017-10-19 13:00:00,161.55,161.78,161.26,161.49,11260.0,161.55,161.78,161.26,161.49,11260.0
2017-10-19 13:30:00,161.5,161.71,161.35,161.47,8325.0,161.5,161.71,161.35,161.47,8325.0
2017-10-19 14:00:00,161.42,161.43,160.87,160.98,13676.0,161.42,161.43,160.87,160.98,13676.0
2017-10-19 14:30:00,160.88,161.45,160.84,161.45,7647.0,160.88,161.45,160.84,161.45,7647.0
2017-10-19 15:00:00,161.52,161.71,161.42,161.51,17994.0,161.52,161.71,161.42,161.51,17994.0
2017-10-19 15:30:00,161.5,161.62,161.18,161.62,41824.0,161.5,161.62,161.18,161.62,41824.0
2017-10-20 09:30:00,162.3,164.5,161.45,163.82,37183.0,162.3,164.5,161.45,163.82,37183.0
2017-10-20 10:00:00,163.96,164.47,163.79,163.92,15514.0,163.96,164.47,163.79,163.92,15514.0
2017-10-20 10:30:00,163.93,164.81,163.76,164.53,21064.0,163.93,164.81,163.76,164.53,21064.0
2017-10-20 11:00:00,164.41,164.61,163.85,163.9,23784.0,164.41,164.61,163.85,163.9,23784.0
2017-10-20 11:30:00,163.97,164.48,163.96,164.16,9287.0,163.97,164.48,163.96,164.16,9287.0
2017-10-20 12:00:00,164.15,164.78,164.15,164.78,11662.0,164.15,164.78,164.15,164.78,11662.0
2017-10-20 12:30:00,164.77,165.63,164.71,165.46,18384.0,164.77,165.63,164.71,165.46,18384.0
2017-10-20 13:00:00,165.45,165.79,165.3,165.53,14258.0,165.45,165.79,165.3,165.53,14258.0
2017-10-20 13:30:00,165.51,165.59,164.92,165.07,14136.0,165.51,165.59,164.92,165.07,14136.0
2017-10-20 14:00:00,165.11,165.4,165.06,165.15,10608.0,165.11,165.4,165.06,165.15,10608.0
2017-10-20 14:30:00,165.31,165.34,164.82,165.0,19418.0,165.31,165.34,164.82,165.0,19418.0
2017-10-20 15:00:00,165.0,165.06,164.45,164.63,29106.0,165.0,165.06,164.45,164.63,29106.0
2017-10-20 15:30:00,164.55,164.87,164.39,164.68,50329.0,164.55,164.87,164.39,164.68,50329.0
2017-10-23 09:30:00,165.54,165.62,163.91,165.32,17665.0,165.54,165.62,163.91,165.32,17665.0
2017-10-23 10:00:00,165.33,167.21,164.94,166.97,23430.0,165.33,167.21,164.94,166.97,23430.0
2017-10-23 10:30:00,166.79,167.55,166.16,166.16,22404.0,166.79,167.55,166.16,166.16,22404.0
2017-10-23 11:00:00,166.16,166.27,165.8,166.02,7780.0,166.16,166.27,165.8,166.02,7780.0
2017-10-23 11:30:00,166.02,166.66,165.87,166.24,12904.0,166.02,166.66,165.87,166.24,12904.0
2017-10-23 12:00:00,166.26,166.39,166.11,166.11,7350.0,166.26,166.39,166.11,166.11,7350.0
2017-10-23 12:30:00,166.12,166.37,166.11,166.37,6129.0,166.12,166.37,166.11,166.37,6129.0
2017-10-23 13:00:00,166.32,166.33,165.97,166.05,8858.0,166.32,166.33,165.97,166.05,8858.0
2017-10-23 13:30:00,166.03,166.13,165.41,165.41,9246.0,166.03,166.13,165.41,165.41,9246.0
2017-10-23 14:00:00,165.44,165.62,164.78,164.95,13485.0,165.44,165.62,164.78,164.95,13485.0
2017-10-23 14:30:00,165.03,165.19,164.7,164.94,7645.0,165.03,165.19,164.7,164.94,7645.0
2017-10-23 15:00:00,164.77,164.85,164.44,164.44,10720.0,164.77,164.85,164.44,164.44,10720.0
2017-10-23 15:30:00,164.58,164.76,164.17,164.43,33589.0,164.58,164.76,164.17,164.43,33589.0
2017-10-24 09:30:00,163.66,164.61,162.06,162.27,28206.0,163.66,164.61,162.06,162.27,28206.0
2017-10-24 10:00:00,162.01,162.83,161.62,162.52,21769.0,162.01,162.83,161.62,162.52,21769.0
2017-10-24 10:30:00,162.49,162.96,162.48,162.71,16007.0,162.49,162.96,162.48,162.71,16007.0
2017-10-24 11:00:00,162.78,162.81,162.56,162.81,19858.0,162.78,162.81,162.56,162.81,19858.0
2017-10-24 11:30:00,162.82,163.2,162.63,163.2,10208.0,162.82,163.2,162.63,163.2,10208.0
2017-10-24 12:00:00,163.11,163.77,163.03,163.58,11287.0,163.11,163.77,163.03,163.58,11287.0
2017-10-24 12:30:00,163.58,163.92,163.57,163.84,12453.0,163.58,163.92,163.57,163.84,12453.0
2017-10-24 13:00:00,163.93,164.12,163.53,163.74,8576.0,163.93,164.12,163.53,163.74,8576.0
2017-10-24 13:30:00,163.71,163.86,163.41,163.74,15146.0,163.71,163.86,163.41,163.74,15146.0
2017-10-24 14:00:00,163.66,163.71,163.2,163.21,9916.0,163.66,163.71,163.2,163.21,9916.0
2017-10-24 14:30:00,163.29,163.32,162.81,162.93,10747.0,163.29,163.32,162.81,162.93,10747.0
2017-10-24 15:00:00,162.92,162.99,162.57,162.69,17196.0,162.92,162.99,162.57,162.69,17196.0
2017-10-24 15:30:00,162.75,163.04,162.38,162.7,58757.0,162.75,163.04,162.38,162.7,58757.0
2017-10-25 09:30:00,162.03,162.8,161.52,162.3,14621.0,162.03,162.8,161.52,162.3,14621.0
2017-10-25 10:00:00,162.44,162.94,162.29,162.43,14344.0,162.44,162.94,162.29,162.43,14344.0
2017-10-25 10:30:00,162.47,162.69,162.02,162.24,7800.0,162.47,162.69,162.02,162.24,7800.0
2017-10-25 11:00:00,162.35,162.35,160.27,160.76,41070.0,162.35,162.35,160.27,160.76,41070.0
2017-10-25 11:30:00,160.75,160.9,160.44,160.59,20394.0,160.75,160.9,160.44,160.59,20394.0
2017-10-25 12:00:00,160.73,160.94,160.24,160.37,13550.0,160.73,160.94,160.24,160.37,13550.0
2017-10-25 12:30:00,160.3,161.68,160.3,161.65,43468.0,160.3,161.68,160.3,161.65,43468.0
2017-10-25 13:00:00,161.64,162.01,161.42,161.46,14162.0,161.64,162.01,161.42,161.46,14162.0
2017-10-25 13:30:00,161.63,162.21,161.55,162.19,23199.0,161.63,162.21,161.55,162.19,23199.0
2017-10-25 14:00:00,162.18,162.18,161.76,161.84,7772.0,162.18,162.18,161.76,161.84,7772.0
2017-10-25 14:30:00,161.88,161.97,161.56,161.95,11029.0,161.88,161.97,161.56,161.95,11029.0
2017-10-25 15:00:00,161.9,162.37,161.8,162.33,12725.0,161.9,162.37,161.8,162.33,12725.0
2017-10-25 15:30:00,162.37,162.45,161.96,162.04,40528.0,162.37,162.45,161.96,162.04,40528.0
2017-10-26 09:30:00,162.78,163.96,162.21,163.63,19584.0,162.78,163.96,162.21,163.63,19584.0
2017-10-26 10:00:00,163.6,163.84,162.63,162.73,11786.0,163.6,163.84,162.63,162.73,11786.0
2017-10-26 10:30:00,162.69,163.23,162.64,163.09,14339.0,162.69,163.23,162.64,163.09,14339.0
2017-10-26 11:00:00,163.15,163.25,162.68,163.0,13264.0,163.15,163.25,162.68,163.0,13264.0
2017-10-26 11:30:00,162.85,163.13,162.71,163.13,5467.0,162.85,163.13,162.71,163.13,5467.0
2017-10-26 12:00:00,163.12,163.28,162.75,163.0,7500.0,163.12,163.28,162.75,163.0,7500.0
2017-10-26 12:30:00,162.97,162.97,162.54,162.94,5477.0,162.97,162.97,162.54,162.94,5477.0
2017-10-26 13:00:00,162.84,163.12,162.72,163.08,6800.0,162.84,163.12,162.72,163.08,6800.0
2017-10-26 13:30:00,163.03,163.31,162.73,163.02,10092.0,163.03,163.31,162.73,163.02,10092.0
2017-10-26 14:00:00,163.08,163.69,162.98,163.6,19036.0,163.08,163.69,162.98,163.6,19036.0
2017-10-26 14:30:00,163.62,163.99,163.23,163.23,20088.0,163.62,163.99,163.23,163.23,20088.0
2017-10-26 15:00:00,163.4,163.74,163.38,163.7,17531.0,163.4,163.74,163.38,163.7,17531.0
2017-10-26 15:30:00,163.75,164.46,163.68,164.24,55302.0,163.75,164.46,163.68,164.24,55302.0
2017-10-27 09:30:00,163.61,165.58,162.9,165.17,25680.0,163.61,165.58,162.9,165.17,25680.0
2017-10-27 10:00:00,165.06,165.69,165.03,165.25,10236.0,165.06,165.69,165.03,165.25,10236.0
2017-10-27 10:30:00,165.28,165.81,165.05,165.68,15141.0,165.28,165.81,165.05,165.68,15141.0
2017-10-27 11:00:00,165.67,166.71,165.37,166.64,20384.0,165.67,166.71,165.37,166.64,20384.0
2017-10-27 11:30:00,166.75,167.5,166.64,167.17,19003.0,166.75,167.5,166.64,167.17,19003.0
2017-10-27 12:00:00,167.29,167.8,167.21,167.8,12475.0,167.29,167.8,167.21,167.8,12475.0
2017-10-27 12:30:00,167.69,167.91,167.33,167.91,11217.0,167.69,167.91,167.33,167.91,11217.0
2017-10-27 13:00:00,167.91,168.26,167.76,168.12,17923.0,167.91,168.26,167.76,168.12,17923.0
2017-10-27 13:30:00,168.17,168.48,168.13,168.31,18883.0,168.17,168.48,168.13,168.31,18883.0
2017-10-27 14:00:00,168.28,168.49,168.09,168.2,20782.0,168.28,168.49,168.09,168.2,20782.0
2017-10-27 14:30:00,168.24,168.39,168.0,168.13,14974.0,168.24,168.39,168.0,168.13,14974.0
2017-10-27 15:00:00,168.13,168.66,168.13,168.48,22121.0,168.13,168.66,168.13,168.48,22121.0
2017-10-27 15:30:00,168.44,168.62,168.12,168.32,63784.0,168.44,168.62,168.12,168.32,63784.0
2017-10-30 09:30:00,167.76,168.63,167.19,167.47,22575.0,167.76,168.63,167.19,167.47,22575.0
2017-10-30 10:00:00,167.47,167.8,167.01,167.28,18048.0,167.47,167.8,167.01,167.28,18048.0
2017-10-30 10:30:00,167.28,167.43,166.62,167.16,43209.0,167.28,167.43,166.62,167.16,43209.0
2017-10-30 11:00:00,167.13,167.25,165.37,165.43,11858.0,167.13,167.25,165.37,165.43,11858.0
2017-10-30 11:30:00,165.43,165.6,163.72,163.77,36980.0,165.43,165.6,163.72,163.77,36980.0
2017-10-30 12:00:00,163.89,164.17,163.23,163.31,35160.0,163.89,164.17,163.23,163.31,35160.0
2017-10-30 12:30:00,163.46,164.16,163.37,164.15,16262.0,163.46,164.16,163.37,164.15,16262.0
2017-10-30 13:00:00,164.18,164.61,164.06,164.33,16090.0,164.18,164.61,164.06,164.33,16090.0
2017-10-30 13:30:00,164.31,164.77,164.01,164.68,24018.0,164.31,164.77,164.01,164.68,24018.0
2017-10-30 14:00:00,164.68,165.44,164.38,165.32,19645.0,164.68,165.44,164.38,165.32,19645.0
2017-10-30 14:30:00,165.31,165.66,165.15,165.25,15369.0,165.31,165.66,165.15,165.25,15369.0
2017-10-30 15:00:00,165.27,165.3,164.29,164.35,28313.0,165.27,165.3,164.29,164.35,28313.0
2017-10-30 15:30:00,164.31,164.74,163.95,164.41,78954.0,164.31,164.74,163.95,164.41,78954.0
2017-10-31 09:30:00,163.76,168.09,163.67,164.58,60027.0,163.76,168.09,163.67,164.58,60027.0
2017-10-31 10:00:00,164.99,164.99,162.43,162.69,31229.0,164.99,164.99,162.43,162.69,31229.0
2017-10-31 10:30:00,163.38,163.43,161.03,161.97,33198.0,163.38,163.43,161.03,161.97,33198.0
2017-10-31 11:00:00,161.98,163.53,161.92,163.0,42428.0,161.98,163.53,161.92,163.0,42428.0
2017-10-31 11:30:00,163.11,163.22,161.95,162.15,28421.0,163.11,163.22,161.95,162.15,28421.0
2017-10-31 12:00:00,161.99,162.07,161.01,161.12,37774.0,161.99,162.07,161.01,161.12,37774.0
2017-10-31 12:30:00,161.07,161.78,161.02,161.47,19800.0,161.07,161.78,161.02,161.47,19800.0
2017-10-31 13:00:00,161.47,162.42,161.46,162.07,48561.0,161.47,162.42,161.46,162.07,48561.0
2017-10-31 13:30:00,162.07,163.08,161.95,162.48,33179.0,162.07,163.08,161.95,162.48,33179.0
2017-10-31 14:00:00,162.44,163.47,162.34,163.47,25971.0,162.44,163.47,162.34,163.47,25971.0
2017-10-31 14:30:00,163.36,163.43,162.37,162.68,63679.0,163.36,163.43,162.37,162.68,63679.0
2017-10-31 15:00:00,162.75,165.1,162.74,164.58,81561.0,162.75,165.1,162.74,164.58,81561.0
2017-10-31 15:30:00,164.55,166.48,164.27,166.18,165415.0,164.55,166.48,164.27,166.18,165415.0
2017-11-01 09:30:00,167.79,167.79,161.47,162.27,63791.0,167.79,167.79,161.47,162.27,63791.0
2017-11-01 10:00:00,162.12,163.66,162.1,163.15,18158.0,162.12,163.66,162.1,163.15,18158.0
2017-11-01 10:30:00,163.0,163.01,162.04,162.17,17012.0,163.0,163.01,162.04,162.17,17012.0
2017-11-01 11:00:00,162.39,163.54,162.28,162.63,24470.0,162.39,163.54,162.28,162.63,24470.0
2017-11-01 11:30:00,162.61,162.68,161.47,161.48,36700.0,162.61,162.68,161.47,161.48,36700.0
2017-11-01 12:00:00,161.64,161.65,161.11,161.11,21442.0,161.64,161.65,161.11,161.11,21442.0
2017-11-01 12:30:00,161.23,161.37,160.93,160.96,17365.0,161.23,161.37,160.93,160.96,17365.0
2017-11-01 13:00:00,160.95,161.24,160.07,160.57,26695.0,160.95,161.24,160.07,160.57,26695.0
2017-11-01 13:30:00,160.54,161.06,160.25,160.94,22215.0,160.54,161.06,160.25,160.94,22215.0
2017-11-01 14:00:00,160.98,160.98,159.6,159.81,23678.0,160.98,160.98,159.6,159.81,23678.0
2017-11-01 14:30:00,159.91,160.39,159.79,159.82,24018.0,159.91,160.39,159.79,159.82,24018.0
2017-11-01 15:00:00,159.83,159.9,159.45,159.82,21026.0,159.83,159.9,159.45,159.82,21026.0
2017-11-01 15:30:00,159.81,159.88,159.15,159.21,51691.0,159.81,159.88,159.15,159.21,51691.0
2017-11-02 09:30:00,159.23,159.23,156.73,156.87,88011.0,159.23,159.23,156.73,156.87,88011.0
2017-11-02 10:00:00,157.0,157.13,155.72,156.97,238072.0,157.0,157.13,155.72,156.97,238072.0
2017-11-02 10:30:00,156.85,157.76,156.68,157.02,68951.0,156.85,157.76,156.68,157.02,68951.0
2017-11-02 11:00:00,157.0,157.07,152.59,154.12,199787.0,157.0,157.07,152.59,154.12,199787.0
2017-11-02 11:30:00,154.22,154.35,151.13,153.11,98207.0,154.22,154.35,151.13,153.11,98207.0
2017-11-02 12:00:00,153.23,154.43,152.22,154.12,47835.0,153.23,154.43,152.22,154.12,47835.0
2017-11-02 12:30:00,154.19,154.97,153.03,153.03,37152.0,154.19,154.97,153.03,153.03,37152.0
2017-11-02 13:00:00,153.16,154.22,153.16,153.97,43795.0,153.16,154.22,153.16,153.97,43795.0
2017-11-02 13:30:00,154.01,154.01,152.63,153.28,34524.0,154.01,154.01,152.63,153.28,34524.0
2017-11-02 14:00:00,153.27,153.38,152.09,153.24,45493.0,153.27,153.38,152.09,153.24,45493.0
2017-11-02 14:30:00,153.3,153.32,152.07,152.71,35630.0,153.3,153.32,152.07,152.71,35630.0
2017-11-02 15:00:00,152.74,152.84,152.16,152.43,59409.0,152.74,152.84,152.16,152.43,59409.0
2017-11-02 15:30:00,152.43,152.47,151.6,151.83,141042.0,152.43,152.47,151.6,151.83,141042.0
2017-11-03 09:30:00,150.69,153.71,150.6,153.71,69852.0,150.69,153.71,150.6,153.71,69852.0
2017-11-03 10:00:00,153.51,154.22,153.0,154.22,59618.0,153.51,154.22,153.0,154.22,59618.0
2017-11-03 10:30:00,154.29,154.91,154.12,154.75,45317.0,154.29,154.91,154.12,154.75,45317.0
2017-11-03 11:00:00,154.69,155.68,154.31,155.17,68365.0,154.69,155.68,154.31,155.17,68365.0
2017-11-03 11:30:00,155.24,155.33,154.22,154.61,79429.0,155.24,155.33,154.22,154.61,79429.0
2017-11-03 12:00:00,154.73,155.14,154.39,154.39,27868.0,154.73,155.14,154.39,154.39,27868.0
2017-11-03 12:30:00,154.4,154.66,153.54,153.82,28342.0,154.4,154.66,153.54,153.82,28342.0
2017-11-03 13:00:00,153.86,154.49,153.86,154.42,15003.0,153.86,154.49,153.86,154.42,15003.0
2017-11-03 13:30:00,154.42,154.55,153.83,154.05,26802.0,154.42,154.55,153.83,154.05,26802.0
2017-11-03 14:00:00,154.11,155.6,153.91,155.45,40832.0,154.11,155.6,153.91,155.45,40832.0
2017-11-03 14:30:00,155.45,155.7,155.21,155.24,24357.0,155.45,155.7,155.21,155.24,24357.0
2017-11-03 15:00:00,155.23,155.55,155.23,155.25,30182.0,155.23,155.55,155.23,155.25,30182.0
2017-11-03 15:30:00,155.25,155.82,155.2,155.48,79123.0,155.25,155.82,155.2,155.48,79123.0
2017-11-06 09:30:00,154.81,154.95,151.04,152.9,80987.0,154.81,154.95,151.04,152.9,80987.0
2017-11-06 10:00:00,153.06,153.09,152.14,152.48,53889.0,153.06,153.09,152.14,152.48,53889.0
2017-11-06 10:30:00,152.46,152.62,151.46,151.5,47693.0,152.46,152.62,151.46,151.5,47693.0
2017-11-06 11:00:00,151.51,151.52,150.67,150.8,31539.0,151.51,151.52,150.67,150.8,31539.0
2017-11-06 11:30:00,150.81,150.97,149.55,150.05,32823.0,150.81,150.97,149.55,150.05,32823.0
2017-11-06 12:00:00,149.89,150.24,149.89,149.96,56260.0,149.89,150.24,149.89,149.96,56260.0
2017-11-06 12:30:00,150.01,150.2,149.5,149.56,36290.0,150.01,150.2,149.5,149.56,36290.0
2017-11-06 13:00:00,149.59,149.65,149.04,149.23,28786.0,149.59,149.65,149.04,149.23,28786.0
2017-11-06 13:30:00,149.27,149.55,149.13,149.18,18491.0,149.27,149.55,149.13,149.18,18491.0
2017-11-06 14:00:00,149.22,150.5,149.0,150.5,31851.0,149.22,150.5,149.0,150.5,31851.0
2017-11-06 14:30:00,150.42,150.5,150.0,150.16,45720.0,150.42,150.5,150.0,150.16,45720.0
2017-11-06 15:00:00,150.16,151.23,149.84,151.23,63229.0,150.16,151.23,149.84,151.23,63229.0
2017-11-06 15:30:00,151.23,151.88,151.21,151.49,110521.0,151.23,151.88,151.21,151.49,110521.0
2017-11-07 09:30:00,149.81,151.48,149.35,149.66,62668.0,149.81,151.48,149.35,149.66,62668.0
2017-11-07 10:00:00,149.91,150.27,148.44,148.5,50443.0,149.91,150.27,148.44,148.5,50443.0
2017-11-07 10:30:00,148.61,149.04,147.05,147.24,58235.0,148.61,149.04,147.05,147.24,58235.0
2017-11-07 11:00:00,147.37,148.17,147.21,148.0,57961.0,147.37,148.17,147.21,148.0,57961.0
2017-11-07 11:30:00,148.01,149.01,147.95,148.61,30865.0,148.01,149.01,147.95,148.61,30865.0
2017-11-07 12:00:00,148.51,148.94,147.98,148.31,25817.0,148.51,148.94,147.98,148.31,25817.0
2017-11-07 12:30:00,148.39,148.65,148.0,148.49,21602.0,148.39,148.65,148.0,148.49,21602.0
2017-11-07 13:00:00,148.36,148.44,147.72,148.16,23531.0,148.36,148.44,147.72,148.16,23531.0
2017-11-07 13:30:00,148.14,148.36,147.6,148.14,41043.0,148.14,148.36,147.6,148.14,41043.0
2017-11-07 14:00:00,148.17,148.9,147.88,148.61,42502.0,148.17,148.9,147.88,148.61,42502.0
2017-11-07 14:30:00,148.74,149.73,148.61,149.72,25414.0,148.74,149.73,148.61,149.72,25414.0
2017-11-07 15:00:00,149.66,149.93,149.51,149.8,42846.0,149.66,149.93,149.51,149.8,42846.0
2017-11-07 15:30:00,149.8,150.16,149.4,150.08,89952.0,149.8,150.16,149.4,150.08,89952.0
2017-11-08 09:30:00,149.83,151.41,149.2,150.33,32917.0,149.83,151.41,149.2,150.33,32917.0
2017-11-08 10:00:00,150.36,150.5,149.66,150.13,27538.0,150.36,150.5,149.66,150.13,27538.0
2017-11-08 10:30:00,150.24,150.88,150.2,150.43,17275.0,150.24,150.88,150.2,150.43,17275.0
2017-11-08 11:00:00,150.47,150.47,149.87,150.03,12483.0,150.47,150.47,149.87,150.03,12483.0
2017-11-08 11:30:00,150.02,150.15,149.55,149.66,13600.0,150.02,150.15,149.55,149.66,13600.0
2017-11-08 12:00:00,149.64,150.29,149.64,150.11,12474.0,149.64,150.29,149.64,150.11,12474.0
2017-11-08 12:30:00,150.16,150.35,150.05,150.35,7829.0,150.16,150.35,150.05,150.35,7829.0
2017-11-08 13:00:00,150.4,150.81,150.24,150.81,17055.0,150.4,150.81,150.24,150.81,17055.0
2017-11-08 13:30:00,150.83,150.83,149.98,149.98,9058.0,150.83,150.83,149.98,149.98,9058.0
2017-11-08 14:00:00,150.02,150.2,149.8,149.8,17826.0,150.02,150.2,149.8,149.8,17826.0
2017-11-08 14:30:00,149.89,149.89,149.13,149.51,29941.0,149.89,149.89,149.13,149.51,29941.0
2017-11-08 15:00:00,149.65,150.09,149.65,149.86,22044.0,149.65,150.09,149.65,149.86,22044.0
2017-11-08 15:30:00,149.86,150.16,149.79,150.06,63734.0,149.86,150.16,149.79,150.06,63734.0
2017-11-09 09:30:00,149.45,150.74,149.45,149.82,40722.0,149.45,150.74,149.45,149.82,40722.0
2017-11-09 10:00:00,149.71,150.0,149.56,149.88,15872.0,149.71,150.0,149.56,149.88,15872.0
2017-11-09 10:30:00,149.86,150.01,149.59,149.83,19607.0,149.86,150.01,149.59,149.83,19607.0
2017-11-09 11:00:00,149.87,149.87,149.57,149.59,11574.0,149.87,149.87,149.57,149.59,11574.0
2017-11-09 11:30:00,149.71,149.74,149.25,149.69,13396.0,149.71,149.74,149.25,149.69,13396.0
2017-11-09 12:00:00,149.61,149.87,149.21,149.67,12918.0,149.61,149.87,149.21,149.67,12918.0
2017-11-09 12:30:00,149.59,149.83,149.31,149.56,12871.0,149.59,149.83,149.31,149.56,12871.0
2017-11-09 13:00:00,149.5,149.5,149.08,149.24,11575.0,149.5,149.5,149.08,149.24,11575.0
2017-11-09 13:30:00,149.22,149.54,149.0,149.53,10602.0,149.22,149.54,149.0,149.53,10602.0
2017-11-09 14:00:00,149.59,149.7,149.29,149.55,14542.0,149.59,149.7,149.29,149.55,14542.0
2017-11-09 14:30:00,149.64,149.81,149.18,149.67,9106.0,149.64,149.81,149.18,149.67,9106.0
2017-11-09 15:00:00,149.75,149.85,149.57,149.73,20026.0,149.75,149.85,149.57,149.73,20026.0
2017-11-09 15:30:00,149.73,150.28,149.58,150.19,85378.0,149.73,150.28,149.58,150.19,85378.0
2017-11-10 09:30:00,149.15,149.83,148.64,148.64,24913.0,149.15,149.83,148.64,148.64,24913.0
2017-11-10 10:00:00,148.75,148.85,147.7,147.71,9809.0,148.75,148.85,147.7,147.71,9809.0
2017-11-10 10:30:00,147.7,147.9,146.91,147.64,32884.0,147.7,147.9,146.91,147.64,32884.0
2017-11-10 11:00:00,147.58,147.94,147.37,147.87,23448.0,147.58,147.94,147.37,147.87,23448.0
2017-11-10 11:30:00,147.87,147.97,147.59,147.76,16069.0,147.87,147.97,147.59,147.76,16069.0
2017-11-10 12:00:00,147.71,147.95,147.61,147.78,12750.0,147.71,147.95,147.61,147.78,12750.0
2017-11-10 12:30:00,147.68,147.72,147.4,147.47,13289.0,147.68,147.72,147.4,147.47,13289.0
2017-11-10 13:00:00,147.56,147.65,147.31,147.31,22832.0,147.56,147.65,147.31,147.31,22832.0
2017-11-10 13:30:00,147.37,147.4,146.94,147.34,13800.0,147.37,147.4,146.94,147.34,13800.0
2017-11-10 14:00:00,147.28,147.58,146.82,146.84,30489.0,147.28,147.58,146.82,146.84,30489.0
2017-11-10 14:30:00,146.8,147.58,146.76,147.06,29042.0,146.8,147.58,146.76,147.06,29042.0
2017-11-10 15:00:00,147.06,147.47,147.06,147.34,18025.0,147.06,147.47,147.06,147.34,18025.0
2017-11-10 15:30:00,147.34,147.9,147.22,147.68,86632.0,147.34,147.9,147.22,147.68,86632.0
2017-11-13 09:30:00,146.91,147.27,146.09,146.49,38290.0,146.91,147.27,146.09,146.49,38290.0
2017-11-13 10:00:00,146.59,147.0,146.24,146.85,19362.0,146.59,147.0,146.24,146.85,19362.0
2017-11-13 10:30:00,146.84,147.41,146.73,147.15,35432.0,146.84,147.41,146.73,147.15,35432.0
2017-11-13 11:00:00,147.28,147.81,146.66,147.6,33482.0,147.28,147.81,146.66,147.6,33482.0
2017-11-13 11:30:00,147.52,147.93,147.38,147.49,18394.0,147.52,147.93,147.38,147.49,18394.0
2017-11-13 12:00:00,147.5,147.92,147.5,147.54,12403.0,147.5,147.92,147.5,147.54,12403.0
2017-11-13 12:30:00,147.56,147.86,147.46,147.77,29221.0,147.56,147.86,147.46,147.77,29221.0
2017-11-13 13:00:00,147.77,147.9,147.56,147.83,12096.0,147.77,147.9,147.56,147.83,12096.0
2017-11-13 13:30:00,147.82,147.99,147.6,147.61,20264.0,147.82,147.99,147.6,147.61,20264.0
2017-11-13 14:00:00,147.62,148.03,147.51,148.03,73384.0,147.62,148.03,147.51,148.03,73384.0
2017-11-13 14:30:00,148.03,148.04,147.45,147.5,19513.0,148.03,148.04,147.45,147.5,19513.0
2017-11-13 15:00:00,147.5,147.76,147.43,147.51,39693.0,147.5,147.76,147.43,147.51,39693.0
2017-11-13 15:30:00,147.51,147.87,147.38,147.79,80756.0,147.51,147.87,147.38,147.79,80756.0
2017-11-14 09:30:00,146.91,148.37,146.91,147.59,49698.0,146.91,148.37,146.91,147.59,49698.0
2017-11-14 10:00:00,147.64,148.44,147.48,148.32,31430.0,147.64,148.44,147.48,148.32,31430.0
2017-11-14 10:30:00,148.31,148.99,148.05,148.8,26810.0,148.31,148.99,148.05,148.8,26810.0
2017-11-14 11:00:00,148.8,149.12,148.7,148.97,29504.0,148.8,149.12,148.7,148.97,29504.0
2017-11-14 11:30:00,148.97,149.25,148.9,149.04,32039.0,148.97,149.25,148.9,149.04,32039.0
2017-11-14 12:00:00,149.03,149.23,148.8,148.8,19042.0,149.03,149.23,148.8,148.8,19042.0
2017-11-14 12:30:00,148.8,149.05,148.31,148.55,32732.0,148.8,149.05,148.31,148.55,32732.0
2017-11-14 13:00:00,148.56,148.96,148.55,148.73,8603.0,148.56,148.96,148.55,148.73,8603.0
2017-11-14 13:30:00,148.73,148.94,148.67,148.82,21428.0,148.73,148.94,148.67,148.82,21428.0
2017-11-14 14:00:00,148.87,149.17,148.71,149.05,19513.0,148.87,149.17,148.71,149.05,19513.0
2017-11-14 14:30:00,149.03,149.49,148.96,149.3,21861.0,149.03,149.49,148.96,149.3,21861.0
2017-11-14 15:00:00,149.31,149.73,149.22,149.27,36863.0,149.31,149.73,149.22,149.27,36863.0
2017-11-14 15:30:00,149.21,149.58,148.82,149.54,113997.0,149.21,149.58,148.82,149.54,113997.0
2017-11-15 09:30:00,149.49,149.54,148.5,148.86,34745.0,149.49,149.54,148.5,148.86,34745.0
2017-11-15 10:00:00,148.96,149.35,148.83,149.27,23097.0,148.96,149.35,148.83,149.27,23097.0
2017-11-15 10:30:00,149.32,151.11,149.26,150.72,47543.0,149.32,151.11,149.26,150.72,47543.0
2017-11-15 11:00:00,150.73,151.18,150.44,150.78,23426.0,150.73,151.18,150.44,150.78,23426.0
2017-11-15 11:30:00,150.83,151.78,150.72,151.78,16624.0,150.83,151.78,150.72,151.78,16624.0
2017-11-15 12:00:00,151.81,151.87,151.47,151.65,40955.0,151.81,151.87,151.47,151.65,40955.0
2017-11-15 12:30:00,151.57,151.67,150.88,151.3,29136.0,151.57,151.67,150.88,151.3,29136.0
2017-11-15 13:00:00,151.21,151.48,151.16,151.45,14949.0,151.21,151.48,151.16,151.45,14949.0
2017-11-15 13:30:00,151.43,151.78,151.37,151.48,20888.0,151.43,151.78,151.37,151.48,20888.0
2017-11-15 14:00:00,151.43,151.64,151.22,151.51,19774.0,151.43,151.64,151.22,151.51,19774.0
2017-11-15 14:30:00,151.51,151.75,151.47,151.73,21107.0,151.51,151.75,151.47,151.73,21107.0
2017-11-15 15:00:00,151.71,151.91,151.51,151.69,35522.0,151.71,151.91,151.51,151.69,35522.0
2017-11-15 15:30:00,151.7,151.9,151.21,151.41,90511.0,151.7,151.9,151.21,151.41,90511.0
2017-11-16 09:30:00,151.77,153.37,151.53,152.96,49986.0,151.77,153.37,151.53,152.96,49986.0
2017-11-16 10:00:00,152.83,154.09,152.83,153.69,35910.0,152.83,154.09,152.83,153.69,35910.0
2017-11-16 10:30:00,153.51,154.11,153.44,153.96,42754.0,153.51,154.11,153.44,153.96,42754.0
2017-11-16 11:00:00,153.93,154.11,153.22,153.69,58391.0,153.93,154.11,153.22,153.69,58391.0
2017-11-16 11:30:00,153.68,153.73,153.25,153.45,26563.0,153.68,153.73,153.25,153.45,26563.0
2017-11-16 12:00:00,153.51,154.04,153.51,153.77,10091.0,153.51,154.04,153.51,153.77,10091.0
2017-11-16 12:30:00,153.8,154.13,153.73,153.9,14419.0,153.8,154.13,153.73,153.9,14419.0
2017-11-16 13:00:00,153.93,154.54,153.88,154.47,22698.0,153.93,154.54,153.88,154.47,22698.0
2017-11-16 13:30:00,154.42,154.79,154.02,154.05,37825.0,154.42,154.79,154.02,154.05,37825.0
2017-11-16 14:00:00,154.17,154.44,154.11,154.31,26296.0,154.17,154.44,154.11,154.31,26296.0
2017-11-16 14:30:00,154.29,154.53,154.18,154.24,28093.0,154.29,154.53,154.18,154.24,28093.0
2017-11-16 15:00:00,154.26,154.54,154.15,154.54,31858.0,154.26,154.54,154.15,154.54,31858.0
2017-11-16 15:30:00,154.47,154.53,153.6,154.09,100502.0,154.47,154.53,153.6,154.09,100502.0
2017-11-17 09:30:00,153.74,154.55,153.36,154.55,48786.0,153.74,154.55,153.36,154.55,48786.0
2017-11-17 10:00:00,154.39,155.1,153.97,155.04,34630.0,154.39,155.1,153.97,155.04,34630.0
2017-11-17 10:30:00,155.11,155.11,154.7,154.92,32158.0,155.11,155.11,154.7,154.92,32158.0
2017-11-17 11:00:00,154.93,155.21,154.46,154.75,26810.0,154.93,155.21,154.46,154.75,26810.0
2017-11-17 11:30:00,154.72,154.86,154.49,154.75,17873.0,154.72,154.86,154.49,154.75,17873.0
2017-11-17 12:00:00,154.68,154.7,154.28,154.7,15181.0,154.68,154.7,154.28,154.7,15181.0
2017-11-17 12:30:00,154.59,154.69,154.49,154.6,8300.0,154.59,154.69,154.49,154.6,8300.0
2017-11-17 13:00:00,154.68,154.84,154.59,154.83,12471.0,154.68,154.84,154.59,154.83,12471.0
2017-11-17 13:30:00,154.85,155.09,154.66,154.99,13105.0,154.85,155.09,154.66,154.99,13105.0
2017-11-17 14:00:00,155.05,155.43,154.88,155.42,30892.0,155.05,155.43,154.88,155.42,30892.0
2017-11-17 14:30:00,155.42,155.66,155.04,155.17,15891.0,155.42,155.66,155.04,155.17,15891.0
2017-11-17 15:00:00,155.11,155.11,154.9,154.96,13523.0,155.11,155.11,154.9,154.96,13523.0
2017-11-17 15:30:00,154.89,155.09,154.76,154.85,51678.0,154.89,155.09,154.76,154.85,51678.0
2017-11-20 09:30:00,154.7,155.46,154.24,155.31,39603.0,154.7,155.46,154.24,155.31,39603.0
2017-11-20 10:00:00,155.22,155.28,154.35,154.62,27336.0,155.22,155.28,154.35,154.62,27336.0
2017-11-20 10:30:00,154.61,155.08,154.61,155.07,7031.0,154.61,155.08,154.61,155.07,7031.0
2017-11-20 11:00:00,155.14,155.26,154.93,155.05,14277.0,155.14,155.26,154.93,155.05,14277.0
2017-11-20 11:30:00,155.02,155.16,154.87,155.08,10686.0,155.02,155.16,154.87,155.08,10686.0
2017-11-20 12:00:00,155.05,155.39,154.87,155.11,12008.0,155.05,155.39,154.87,155.11,12008.0
2017-11-20 12:30:00,155.1,155.37,155.04,155.26,18660.0,155.1,155.37,155.04,155.26,18660.0
2017-11-20 13:00:00,155.26,155.58,155.24,155.54,12701.0,155.26,155.58,155.24,155.54,12701.0
2017-11-20 13:30:00,155.56,155.84,155.49,155.61,22522.0,155.56,155.84,155.49,155.61,22522.0
2017-11-20 14:00:00,155.62,155.69,155.49,155.62,19965.0,155.62,155.69,155.49,155.62,19965.0
2017-11-20 14:30:00,155.61,155.61,155.03,155.17,18894.0,155.61,155.61,155.03,155.17,18894.0
2017-11-20 15:00:00,155.09,155.37,155.09,155.22,16054.0,155.09,155.37,155.09,155.22,16054.0
2017-11-20 15:30:00,155.19,155.44,155.08,155.4,39767.0,155.19,155.44,155.08,155.4,39767.0
2017-11-21 09:30:00,156.48,156.48,155.13,155.31,13093.0,156.48,156.48,155.13,155.31,13093.0
2017-11-21 10:00:00,155.44,155.78,155.26,155.53,32630.0,155.44,155.78,155.26,155.53,32630.0
2017-11-21 10:30:00,155.58,155.77,155.02,155.12,8901.0,155.58,155.77,155.02,155.12,8901.0
2017-11-21 11:00:00,155.26,155.26,154.41,154.8,18708.0,155.26,155.26,154.41,154.8,18708.0
2017-11-21 11:30:00,154.81,154.99,154.59,154.88,9427.0,154.81,154.99,154.59,154.88,9427.0
2017-11-21 12:00:00,154.93,155.15,154.71,154.97,12235.0,154.93,155.15,154.71,154.97,12235.0
2017-11-21 12:30:00,154.96,155.71,154.91,155.61,15115.0,154.96,155.71,154.91,155.61,15115.0
2017-11-21 13:00:00,155.65,155.65,155.13,155.34,9400.0,155.65,155.65,155.13,155.34,9400.0
2017-11-21 13:30:00,155.43,155.73,155.43,155.6,6800.0,155.43,155.73,155.43,155.6,6800.0
2017-11-21 14:00:00,155.52,155.61,155.42,155.49,8700.0,155.52,155.61,155.42,155.49,8700.0
2017-11-21 14:30:00,155.55,155.89,155.5,155.83,10712.0,155.55,155.89,155.5,155.83,10712.0
2017-11-21 15:00:00,155.81,156.01,155.77,155.99,20966.0,155.81,156.01,155.77,155.99,20966.0
2017-11-21 15:30:00,155.96,156.02,155.49,155.59,56794.0,155.96,156.02,155.49,155.59,56794.0
2017-11-22 09:30:00,155.93,156.32,154.8,154.91,21436.0,155.93,156.32,154.8,154.91,21436.0
2017-11-22 10:00:00,154.97,156.2,154.97,155.97,12125.0,154.97,156.2,154.97,155.97,12125.0
2017-11-22 10:30:00,155.87,157.07,155.82,156.29,18938.0,155.87,157.07,155.82,156.29,18938.0
2017-11-22 11:00:00,156.2,156.45,155.74,155.86,6153.0,156.2,156.45,155.74,155.86,6153.0
2017-11-22 11:30:00,155.91,155.91,155.31,155.31,8150.0,155.91,155.91,155.31,155.31,8150.0
2017-11-22 12:00:00,155.23,155.6,154.89,155.5,8391.0,155.23,155.6,154.89,155.5,8391.0
2017-11-22 12:30:00,155.58,155.61,155.23,155.45,4615.0,155.58,155.61,155.23,155.45,4615.0
2017-11-22 13:00:00,155.38,155.38,155.06,155.14,3713.0,155.38,155.38,155.06,155.14,3713.0
2017-11-22 13:30:00,155.1,155.1,154.85,154.9,4708.0,155.1,155.1,154.85,154.9,4708.0
2017-11-22 14:00:00,154.86,154.91,154.43,154.73,14889.0,154.86,154.91,154.43,154.73,14889.0
2017-11-22 14:30:00,154.74,154.83,154.32,154.41,13973.0,154.74,154.83,154.32,154.41,13973.0
2017-11-22 15:00:00,154.42,154.42,154.13,154.25,19339.0,154.42,154.42,154.13,154.25,19339.0
2017-11-22 15:30:00,154.22,154.27,153.95,154.06,41383.0,154.22,154.27,153.95,154.06,41383.0
2017-11-24 09:30:00,153.72,155.19,153.7,154.82,18122.0,153.72,155.19,153.7,154.82,18122.0
2017-11-24 10:00:00,154.8,155.03,154.59,154.76,13339.0,154.8,155.03,154.59,154.76,13339.0
2017-11-24 10:30:00,154.76,155.01,154.69,154.82,11580.0,154.76,155.01,154.69,154.82,11580.0
2017-11-24 11:00:00,154.82,154.87,154.73,154.81,8309.0,154.82,154.87,154.73,154.81,8309.0
2017-11-24 11:30:00,154.79,154.81,154.44,154.45,9223.0,154.79,154.81,154.44,154.45,9223.0
2017-11-24 12:00:00,154.48,154.93,154.39,154.69,10040.0,154.48,154.93,154.39,154.69,10040.0
2017-11-24 12:30:00,154.7,154.98,154.57,154.77,20762.0,154.7,154.98,154.57,154.77,20762.0
2017-11-27 09:30:00,154.75,155.46,153.87,155.39,15504.0,154.75,155.46,153.87,155.39,15504.0
2017-11-27 10:00:00,155.48,155.62,155.0,155.12,12309.0,155.48,155.62,155.0,155.12,12309.0
2017-11-27 10:30:00,155.22,155.92,154.98,155.92,10521.0,155.22,155.92,154.98,155.92,10521.0
2017-11-27 11:00:00,155.98,156.12,155.58,155.84,14205.0,155.98,156.12,155.58,155.84,14205.0
2017-11-27 11:30:00,155.93,156.35,155.82,156.23,14067.0,155.93,156.35,155.82,156.23,14067.0
2017-11-27 12:00:00,156.25,156.54,156.19,156.31,15795.0,156.25,156.54,156.19,156.31,15795.0
2017-11-27 12:30:00,156.31,156.36,155.76,155.76,11634.0,156.31,156.36,155.76,155.76,11634.0
2017-11-27 13:00:00,155.81,156.18,155.72,155.91,11004.0,155.81,156.18,155.72,155.91,11004.0
2017-11-27 13:30:00,155.98,156.42,155.83,156.18,17541.0,155.98,156.42,155.83,156.18,17541.0
2017-11-27 14:00:00,156.22,156.22,155.72,155.72,12188.0,156.22,156.22,155.72,155.72,12188.0
2017-11-27 14:30:00,155.77,155.94,155.55,155.62,18649.0,155.77,155.94,155.55,155.62,18649.0
2017-11-27 15:00:00,155.65,155.79,155.43,155.44,16943.0,155.65,155.79,155.43,155.44,16943.0
2017-11-27 15:30:00,155.5,155.73,155.3,155.45,43273.0,155.5,155.73,155.3,155.45,43273.0
2017-11-28 09:30:00,156.06,156.45,154.17,154.77,13991.0,156.06,156.45,154.17,154.77,13991.0
2017-11-28 10:00:00,154.86,155.79,154.82,155.68,10063.0,154.86,155.79,154.82,155.68,10063.0
2017-11-28 10:30:00,155.55,155.93,155.22,155.45,16665.0,155.55,155.93,155.22,155.45,16665.0
2017-11-28 11:00:00,155.52,156.06,154.73,154.84,12360.0,155.52,156.06,154.73,154.84,12360.0
2017-11-28 11:30:00,154.88,155.75,154.88,155.66,18186.0,154.88,155.75,154.88,155.66,18186.0
2017-11-28 12:00:00,155.69,156.1,155.38,155.69,13664.0,155.69,156.1,155.38,155.69,13664.0
2017-11-28 12:30:00,155.66,155.66,155.22,155.38,11196.0,155.66,155.66,155.22,155.38,11196.0
2017-11-28 13:00:00,155.42,155.61,154.68,154.89,29046.0,155.42,155.61,154.68,154.89,29046.0
2017-11-28 13:30:00,154.97,155.21,154.87,154.92,10925.0,154.97,155.21,154.87,154.92,10925.0
2017-11-28 14:00:00,154.87,155.28,154.87,154.95,11505.0,154.87,155.28,154.87,154.95,11505.0
2017-11-28 14:30:00,154.95,155.29,154.9,155.01,13524.0,154.95,155.29,154.9,155.01,13524.0
2017-11-28 15:00:00,155.03,155.45,154.96,155.29,20219.0,155.03,155.45,154.96,155.29,20219.0
2017-11-28 15:30:00,155.28,155.28,154.82,155.02,51352.0,155.28,155.28,154.82,155.02,51352.0
2017-11-29 09:30:00,155.25,155.68,153.6,155.56,21639.0,155.25,155.68,153.6,155.56,21639.0
2017-11-29 10:00:00,155.28,155.4,154.09,154.55,26645.0,155.28,155.4,154.09,154.55,26645.0
2017-11-29 10:30:00,154.51,154.91,153.95,153.96,9696.0,154.51,154.91,153.95,153.96,9696.0
2017-11-29 11:00:00,153.97,154.57,153.96,154.4,27432.0,153.97,154.57,153.96,154.4,27432.0
2017-11-29 11:30:00,154.52,154.89,154.11,154.55,27163.0,154.52,154.89,154.11,154.55,27163.0
2017-11-29 12:00:00,154.41,155.23,154.25,154.71,11670.0,154.41,155.23,154.25,154.71,11670.0
2017-11-29 12:30:00,154.91,155.18,154.42,154.46,11938.0,154.91,155.18,154.42,154.46,11938.0
2017-11-29 13:00:00,154.34,154.64,154.25,154.64,10354.0,154.34,154.64,154.25,154.64,10354.0
2017-11-29 13:30:00,154.46,154.8,154.32,154.49,11091.0,154.46,154.8,154.32,154.49,11091.0
2017-11-29 14:00:00,154.44,154.66,154.1,154.25,16990.0,154.44,154.66,154.1,154.25,16990.0
2017-11-29 14:30:00,154.33,154.39,154.01,154.01,11860.0,154.33,154.39,154.01,154.01,11860.0
2017-11-29 15:00:00,154.0,154.1,153.42,153.73,23352.0,154.0,154.1,153.42,153.73,23352.0
2017-11-29 15:30:00,153.83,154.08,153.61,153.99,47599.0,153.83,154.08,153.61,153.99,47599.0
2017-11-30 09:30:00,154.01,154.01,152.89,153.41,40422.0,154.01,154.01,152.89,153.41,40422.0
2017-11-30 10:00:00,153.47,153.81,153.11,153.14,25254.0,153.47,153.81,153.11,153.14,25254.0
2017-11-30 10:30:00,153.07,153.6,152.96,153.49,18034.0,153.07,153.6,152.96,153.49,18034.0
2017-11-30 11:00:00,153.45,153.76,153.29,153.68,26679.0,153.45,153.76,153.29,153.68,26679.0
2017-11-30 11:30:00,153.83,155.01,153.83,154.93,22202.0,153.83,155.01,153.83,154.93,22202.0
2017-11-30 12:00:00,154.78,155.54,154.75,155.54,8180.0,154.78,155.54,154.75,155.54,8180.0
2017-11-30 12:30:00,155.6,156.05,155.45,155.69,14852.0,155.6,156.05,155.45,155.69,14852.0
2017-11-30 13:00:00,155.82,156.12,155.26,155.64,9246.0,155.82,156.12,155.26,155.64,9246.0
2017-11-30 13:30:00,155.56,155.86,155.5,155.86,7300.0,155.56,155.86,155.5,155.86,7300.0
2017-11-30 14:00:00,155.91,156.12,155.78,155.98,13283.0,155.91,156.12,155.78,155.98,13283.0
2017-11-30 14:30:00,155.98,156.16,155.86,156.07,20670.0,155.98,156.16,155.86,156.07,20670.0
2017-11-30 15:00:00,156.04,156.15,155.86,155.98,20309.0,156.04,156.15,155.86,155.98,20309.0
2017-11-30 15:30:00,155.97,156.78,155.71,156.4,60768.0,155.97,156.78,155.71,156.4,60768.0
2017-12-01 09:30:00,156.14,156.88,155.38,156.1,31409.0,156.14,156.88,155.38,156.1,31409.0
2017-12-01 10:00:00,155.95,155.97,155.23,155.44,17576.0,155.95,155.97,155.23,155.44,17576.0
2017-12-01 10:30:00,155.45,155.65,154.61,155.1,16833.0,155.45,155.65,154.61,155.1,16833.0
2017-12-01 11:00:00,155.2,155.2,152.66,152.76,20761.0,155.2,155.2,152.66,152.76,20761.0
2017-12-01 11:30:00,152.4,153.48,151.73,153.38,14733.0,152.4,153.48,151.73,153.38,14733.0
2017-12-01 12:00:00,153.42,154.03,153.17,153.33,11278.0,153.42,154.03,153.17,153.33,11278.0
2017-12-01 12:30:00,153.48,154.36,152.99,154.03,8396.0,153.48,154.36,152.99,154.03,8396.0
2017-12-01 13:00:00,153.94,154.2,153.58,153.86,9231.0,153.94,154.2,153.58,153.86,9231.0
2017-12-01 13:30:00,153.95,154.61,153.73,154.4,45399.0,153.95,154.61,153.73,154.4,45399.0
2017-12-01 14:00:00,154.29,154.91,154.1,154.79,15175.0,154.29,154.91,154.1,154.79,15175.0
2017-12-01 14:30:00,154.9,154.99,154.55,154.97,14010.0,154.9,154.99,154.55,154.97,14010.0
2017-12-01 15:00:00,155.04,155.12,154.79,155.02,20774.0,155.04,155.12,154.79,155.02,20774.0
2017-12-01 15:30:00,155.02,155.22,154.68,155.02,64424.0,155.02,155.22,154.68,155.02,64424.0
2017-12-04 09:30:00,155.74,159.39,155.61,158.27,82653.0,155.74,159.39,155.61,158.27,82653.0
2017-12-04 10:00:00,158.28,159.99,158.12,159.58,55416.0,158.28,159.99,158.12,159.58,55416.0
2017-12-04 10:30:00,159.52,160.0,159.04,159.44,41951.0,159.52,160.0,159.04,159.44,41951.0
2017-12-04 11:00:00,159.51,159.84,158.41,158.94,23528.0,159.51,159.84,158.41,158.94,23528.0
2017-12-04 11:30:00,158.93,159.39,158.49,159.25,27604.0,158.93,159.39,158.49,159.25,27604.0
2017-12-04 12:00:00,159.07,159.84,158.74,159.07,37758.0,159.07,159.84,158.74,159.07,37758.0
2017-12-04 12:30:00,158.98,159.7,158.98,159.61,31033.0,158.98,159.7,158.98,159.61,31033.0
2017-12-04 13:00:00,159.53,159.95,158.54,158.54,28319.0,159.53,159.95,158.54,158.54,28319.0
2017-12-04 13:30:00,158.58,159.56,158.41,159.22,35731.0,158.58,159.56,158.41,159.22,35731.0
2017-12-04 14:00:00,159.17,159.66,158.72,159.26,76963.0,159.17,159.66,158.72,159.26,76963.0
2017-12-04 14:30:00,159.21,159.67,158.6,159.43,56633.0,159.21,159.67,158.6,159.43,56633.0
2017-12-04 15:00:00,159.43,160.0,158.85,159.17,71943.0,159.43,160.0,158.85,159.17,71943.0
2017-12-04 15:30:00,159.16,159.44,158.95,159.31,117695.0,159.16,159.44,158.95,159.31,117695.0
2017-12-05 09:30:00,159.92,164.14,158.6,162.43,121301.0,159.92,164.14,158.6,162.43,121301.0
2017-12-05 10:00:00,161.96,163.93,161.5,163.85,113576.0,161.96,163.93,161.5,163.85,113576.0
2017-12-05 10:30:00,163.58,165.2,163.07,165.17,111294.0,163.58,165.2,163.07,165.17,111294.0
2017-12-05 11:00:00,165.17,165.77,164.42,164.69,102514.0,165.17,165.77,164.42,164.69,102514.0
2017-12-05 11:30:00,164.79,164.91,162.03,162.88,32777.0,164.79,164.91,162.03,162.88,32777.0
2017-12-05 12:00:00,162.78,163.51,162.3,163.02,30261.0,162.78,163.51,162.3,163.02,30261.0
2017-12-05 12:30:00,162.86,163.13,162.38,162.56,45127.0,162.86,163.13,162.38,162.56,45127.0
2017-12-05 13:00:00,162.59,162.82,162.15,162.37,20187.0,162.59,162.82,162.15,162.37,20187.0
2017-12-05 13:30:00,162.44,162.58,161.33,161.34,17299.0,162.44,162.58,161.33,161.34,17299.0
2017-12-05 14:00:00,161.34,161.79,161.02,161.12,25987.0,161.34,161.79,161.02,161.12,25987.0
2017-12-05 14:30:00,161.13,162.17,160.85,160.86,31462.0,161.13,162.17,160.85,160.86,31462.0
2017-12-05 15:00:00,160.97,161.11,160.6,160.85,36533.0,160.97,161.11,160.6,160.85,36533.0
2017-12-05 15:30:00,160.81,160.82,159.71,159.78,78506.0,160.81,160.82,159.71,159.78,78506.0
2017-12-06 09:30:00,160.36,162.21,158.95,161.87,41562.0,160.36,162.21,158.95,161.87,41562.0
2017-12-06 10:00:00,161.68,162.07,161.19,161.24,33514.0,161.68,162.07,161.19,161.24,33514.0
2017-12-06 10:30:00,161.36,162.13,161.25,161.85,35740.0,161.36,162.13,161.25,161.85,35740.0
2017-12-06 11:00:00,161.83,161.9,161.24,161.39,27241.0,161.83,161.9,161.24,161.39,27241.0
2017-12-06 11:30:00,161.5,161.53,160.92,161.13,20828.0,161.5,161.53,160.92,161.13,20828.0
2017-12-06 12:00:00,161.24,161.28,160.2,160.36,16654.0,161.24,161.28,160.2,160.36,16654.0
2017-12-06 12:30:00,160.06,160.53,159.98,160.15,24010.0,160.06,160.53,159.98,160.15,24010.0
2017-12-06 13:00:00,160.05,160.05,159.45,159.51,12920.0,160.05,160.05,159.45,159.51,12920.0
2017-12-06 13:30:00,159.53,160.26,159.53,160.18,14701.0,159.53,160.26,159.53,160.18,14701.0
2017-12-06 14:00:00,160.23,160.28,159.74,159.93,22875.0,160.23,160.28,159.74,159.93,22875.0
2017-12-06 14:30:00,159.9,160.14,159.73,160.14,15998.0,159.9,160.14,159.73,160.14,15998.0
2017-12-06 15:00:00,160.1,160.25,159.95,160.21,24424.0,160.1,160.25,159.95,160.21,24424.0
2017-12-06 15:30:00,160.22,160.27,159.75,160.02,72016.0,160.22,160.27,159.75,160.02,72016.0
2017-12-07 09:30:00,159.69,159.73,158.03,159.48,19790.0,159.69,159.73,158.03,159.48,19790.0
2017-12-07 10:00:00,159.33,159.66,158.99,159.29,23632.0,159.33,159.66,158.99,159.29,23632.0
2017-12-07 10:30:00,159.42,160.34,159.42,159.69,13428.0,159.42,160.34,159.42,159.69,13428.0
2017-12-07 11:00:00,159.77,160.36,159.61,160.29,26961.0,159.77,160.36,159.61,160.29,26961.0
2017-12-07 11:30:00,160.38,160.71,160.21,160.32,13608.0,160.38,160.71,160.21,160.32,13608.0
2017-12-07 12:00:00,160.22,160.3,159.97,160.07,8363.0,160.22,160.3,159.97,160.07,8363.0
2017-12-07 12:30:00,160.15,160.51,160.09,160.32,12656.0,160.15,160.51,160.09,160.32,12656.0
2017-12-07 13:00:00,160.25,160.51,160.01,160.39,9111.0,160.25,160.51,160.01,160.39,9111.0
2017-12-07 13:30:00,160.43,160.44,159.9,160.09,5747.0,160.43,160.44,159.9,160.09,5747.0
2017-12-07 14:00:00,160.02,160.24,159.89,159.93,8508.0,160.02,160.24,159.89,159.93,8508.0
2017-12-07 14:30:00,159.84,159.85,159.54,159.64,11215.0,159.84,159.85,159.54,159.64,11215.0
2017-12-07 15:00:00,159.57,159.91,159.54,159.73,12710.0,159.57,159.91,159.54,159.73,12710.0
2017-12-07 15:30:00,159.72,159.88,159.3,159.77,53605.0,159.72,159.88,159.3,159.77,53605.0
2017-12-08 09:30:00,160.57,160.58,159.2,159.9,13641.0,160.57,160.58,159.2,159.9,13641.0
2017-12-08 10:00:00,160.12,160.27,159.5,160.09,17779.0,160.12,160.27,159.5,160.09,17779.0
2017-12-08 10:30:00,160.06,160.45,160.03,160.24,8825.0,160.06,160.45,160.03,160.24,8825.0
2017-12-08 11:00:00,160.25,160.57,159.83,159.83,7937.0,160.25,160.57,159.83,159.83,7937.0
2017-12-08 11:30:00,159.78,160.53,159.74,160.22,6456.0,159.78,160.53,159.74,160.22,6456.0
2017-12-08 12:00:00,160.22,160.59,160.2,160.56,7002.0,160.22,160.59,160.2,160.56,7002.0
2017-12-08 12:30:00,160.56,160.64,160.23,160.32,5025.0,160.56,160.64,160.23,160.32,5025.0
2017-12-08 13:00:00,160.33,161.19,160.2,160.58,24452.0,160.33,161.19,160.2,160.58,24452.0
2017-12-08 13:30:00,160.59,160.84,160.55,160.75,6461.0,160.59,160.84,160.55,160.75,6461.0
2017-12-08 14:00:00,160.71,160.81,160.6,160.73,8280.0,160.71,160.81,160.6,160.73,8280.0
2017-12-08 14:30:00,160.61,160.74,160.26,160.27,10019.0,160.61,160.74,160.26,160.27,10019.0
2017-12-08 15:00:00,160.39,160.64,160.31,160.49,11487.0,160.39,160.64,160.31,160.49,11487.0
2017-12-08 15:30:00,160.39,160.6,160.31,160.57,36694.0,160.39,160.6,160.31,160.57,36694.0
2017-12-11 09:30:00,160.5,160.57,159.21,159.9,21881.0,160.5,160.57,159.21,159.9,21881.0
2017-12-11 10:00:00,160.23,160.23,159.74,159.78,10149.0,160.23,160.23,159.74,159.78,10149.0
2017-12-11 10:30:00,159.77,159.79,158.9,159.11,26323.0,159.77,159.79,158.9,159.11,26323.0
2017-12-11 11:00:00,159.12,159.19,158.2,158.33,23138.0,159.12,159.19,158.2,158.33,23138.0
2017-12-11 11:30:00,158.33,159.31,157.84,159.15,18192.0,158.33,159.31,157.84,159.15,18192.0
2017-12-11 12:00:00,159.15,159.81,158.91,159.34,11781.0,159.15,159.81,158.91,159.34,11781.0
2017-12-11 12:30:00,159.36,159.45,159.03,159.03,19362.0,159.36,159.45,159.03,159.03,19362.0
2017-12-11 13:00:00,158.98,159.22,158.72,158.76,8082.0,158.98,159.22,158.72,158.76,8082.0
2017-12-11 13:30:00,158.72,159.22,158.51,159.12,11311.0,158.72,159.22,158.51,159.12,11311.0
2017-12-11 14:00:00,159.11,159.66,158.95,159.64,11779.0,159.11,159.66,158.95,159.64,11779.0
2017-12-11 14:30:00,159.55,159.79,159.23,159.31,12632.0,159.55,159.79,159.23,159.31,12632.0
2017-12-11 15:00:00,159.33,159.49,159.05,159.49,12681.0,159.33,159.49,159.05,159.49,12681.0
2017-12-11 15:30:00,159.5,159.88,159.36,159.7,46365.0,159.5,159.88,159.36,159.7,46365.0
2017-12-12 09:30:00,159.76,159.76,157.57,157.7,25890.0,159.76,159.76,157.57,157.7,25890.0
2017-12-12 10:00:00,157.6,158.36,157.12,157.31,16214.0,157.6,158.36,157.12,157.31,16214.0
2017-12-12 10:30:00,157.31,158.65,157.11,158.65,12685.0,157.31,158.65,157.11,158.65,12685.0
2017-12-12 11:00:00,158.66,159.49,158.45,159.49,7668.0,158.66,159.49,158.45,159.49,7668.0
2017-12-12 11:30:00,159.53,159.75,159.06,159.45,22642.0,159.53,159.75,159.06,159.45,22642.0
2017-12-12 12:00:00,159.22,159.62,158.98,159.43,16075.0,159.22,159.62,158.98,159.43,16075.0
2017-12-12 12:30:00,159.42,159.75,159.29,159.42,8504.0,159.42,159.75,159.29,159.42,8504.0
2017-12-12 13:00:00,159.49,159.92,159.4,159.79,6571.0,159.49,159.92,159.4,159.79,6571.0
2017-12-12 13:30:00,159.86,159.97,159.66,159.83,12727.0,159.86,159.97,159.66,159.83,12727.0
2017-12-12 14:00:00,159.84,159.94,159.6,159.94,8709.0,159.84,159.94,159.6,159.94,8709.0
2017-12-12 14:30:00,159.84,159.9,159.38,159.64,9380.0,159.84,159.9,159.38,159.64,9380.0
2017-12-12 15:00:00,159.62,159.84,159.36,159.52,13749.0,159.62,159.84,159.36,159.52,13749.0
2017-12-12 15:30:00,159.49,159.68,159.2,159.3,36342.0,159.49,159.68,159.2,159.3,36342.0
2017-12-13 09:30:00,159.54,160.24,158.72,159.37,28481.0,159.54,160.24,158.72,159.37,28481.0
2017-12-13 10:00:00,159.51,159.91,159.32,159.46,19847.0,159.51,159.91,159.32,159.46,19847.0
2017-12-13 10:30:00,159.6,159.98,158.96,159.15,16364.0,159.6,159.98,158.96,159.15,16364.0
2017-12-13 11:00:00,159.22,159.61,158.95,159.22,15733.0,159.22,159.61,158.95,159.22,15733.0
2017-12-13 11:30:00,159.18,159.71,158.87,159.4,35192.0,159.18,159.71,158.87,159.4,35192.0
2017-12-13 12:00:00,159.3,159.3,158.62,158.95,21471.0,159.3,159.3,158.62,158.95,21471.0
2017-12-13 12:30:00,158.91,159.03,158.65,158.8,7897.0,158.91,159.03,158.65,158.8,7897.0
2017-12-13 13:00:00,158.78,158.93,158.54,158.75,9110.0,158.78,158.93,158.54,158.75,9110.0
2017-12-13 13:30:00,158.66,158.82,158.39,158.82,17469.0,158.66,158.82,158.39,158.82,17469.0
2017-12-13 14:00:00,158.92,159.09,158.55,158.99,17087.0,158.92,159.09,158.55,158.99,17087.0
2017-12-13 14:30:00,159.05,159.45,158.94,159.16,14902.0,159.05,159.45,158.94,159.16,14902.0
2017-12-13 15:00:00,159.19,159.19,158.76,158.87,19763.0,159.19,159.19,158.76,158.87,19763.0
2017-12-13 15:30:00,158.82,158.92,158.08,158.2,53030.0,158.82,158.92,158.08,158.2,53030.0
2017-12-14 09:30:00,158.35,158.41,156.75,157.64,10877.0,158.35,158.41,156.75,157.64,10877.0
2017-12-14 10:00:00,157.53,157.53,156.86,156.87,11281.0,157.53,157.53,156.86,156.87,11281.0
2017-12-14 10:30:00,156.92,157.39,156.87,157.28,11716.0,156.92,157.39,156.87,157.28,11716.0
2017-12-14 11:00:00,157.37,157.97,157.37,157.95,16810.0,157.37,157.97,157.37,157.95,16810.0
2017-12-14 11:30:00,158.08,158.21,157.51,157.99,6723.0,158.08,158.21,157.51,157.99,6723.0
2017-12-14 12:00:00,157.95,158.19,157.56,157.68,9063.0,157.95,158.19,157.56,157.68,9063.0
2017-12-14 12:30:00,157.73,157.9,157.2,157.24,9400.0,157.73,157.9,157.2,157.24,9400.0
2017-12-14 13:00:00,157.23,157.39,156.77,156.99,8372.0,157.23,157.39,156.77,156.99,8372.0
2017-12-14 13:30:00,157.06,157.06,156.65,156.65,8394.0,157.06,157.06,156.65,156.65,8394.0
2017-12-14 14:00:00,156.65,156.87,155.71,155.91,13414.0,156.65,156.87,155.71,155.91,13414.0
2017-12-14 14:30:00,155.9,156.0,155.61,155.92,17355.0,155.9,156.0,155.61,155.92,17355.0
2017-12-14 15:00:00,155.87,155.93,155.39,155.77,21044.0,155.87,155.93,155.39,155.77,21044.0
2017-12-14 15:30:00,155.83,155.84,155.14,155.28,76323.0,155.83,155.84,155.14,155.28,76323.0
2017-12-15 09:30:00,156.37,156.74,155.16,156.3,143677.0,156.37,156.74,155.16,156.3,143677.0
2017-12-15 10:00:00,156.25,157.34,156.08,156.92,22292.0,156.25,157.34,156.08,156.92,22292.0
2017-12-15 10:30:00,156.91,157.77,156.8,157.2,33520.0,156.91,157.77,156.8,157.2,33520.0
2017-12-15 11:00:00,157.24,157.66,157.2,157.46,11026.0,157.24,157.66,157.2,157.46,11026.0
2017-12-15 11:30:00,157.61,157.74,156.86,157.12,11748.0,157.61,157.74,156.86,157.12,11748.0
2017-12-15 12:00:00,157.13,157.36,156.72,156.76,23081.0,157.13,157.36,156.72,156.76,23081.0
2017-12-15 12:30:00,156.78,157.05,156.5,156.91,29778.0,156.78,157.05,156.5,156.91,29778.0
2017-12-15 13:00:00,157.06,157.42,156.9,157.3,16581.0,157.06,157.42,156.9,157.3,16581.0
2017-12-15 13:30:00,157.3,157.81,157.2,157.81,9100.0,157.3,157.81,157.2,157.81,9100.0
2017-12-15 14:00:00,157.84,157.99,157.36,157.52,9719.0,157.84,157.99,157.36,157.52,9719.0
2017-12-15 14:30:00,157.59,157.96,157.37,157.46,18444.0,157.59,157.96,157.37,157.46,18444.0
2017-12-15 15:00:00,157.47,157.68,157.32,157.32,24140.0,157.47,157.68,157.32,157.32,24140.0
2017-12-15 15:30:00,157.37,157.58,156.55,156.6,116471.0,157.37,157.58,156.55,156.6,116471.0
2017-12-18 09:30:00,157.53,157.67,156.35,156.91,48193.0,157.53,157.67,156.35,156.91,48193.0
2017-12-18 10:00:00,157.05,157.05,156.32,156.52,15131.0,157.05,157.05,156.32,156.52,15131.0
2017-12-18 10:30:00,156.69,156.86,156.49,156.81,24786.0,156.69,156.86,156.49,156.81,24786.0
2017-12-18 11:00:00,156.86,157.47,156.47,157.47,18386.0,156.86,157.47,156.47,157.47,18386.0
2017-12-18 11:30:00,157.4,158.12,157.4,157.78,9397.0,157.4,158.12,157.4,157.78,9397.0
2017-12-18 12:00:00,157.75,157.94,157.38,157.43,22870.0,157.75,157.94,157.38,157.43,22870.0
2017-12-18 12:30:00,157.35,157.5,157.16,157.38,9965.0,157.35,157.5,157.16,157.38,9965.0
2017-12-18 13:00:00,157.43,157.7,157.4,157.54,9105.0,157.43,157.7,157.4,157.54,9105.0
2017-12-18 13:30:00,157.59,157.73,157.52,157.57,7830.0,157.59,157.73,157.52,157.57,7830.0
2017-12-18 14:00:00,157.57,157.67,157.06,157.25,12423.0,157.57,157.67,157.06,157.25,12423.0
2017-12-18 14:30:00,157.31,157.4,157.09,157.3,13175.0,157.31,157.4,157.09,157.3,13175.0
2017-12-18 15:00:00,157.3,157.46,157.25,157.28,17137.0,157.3,157.46,157.25,157.28,17137.0
2017-12-18 15:30:00,157.33,157.42,157.0,157.33,48940.0,157.33,157.42,157.0,157.33,48940.0
2017-12-19 09:30:00,157.29,158.94,157.29,158.31,24894.0,157.29,158.94,157.29,158.31,24894.0
2017-12-19 10:00:00,158.38,158.7,157.6,157.6,9140.0,158.38,158.7,157.6,157.6,9140.0
2017-12-19 10:30:00,157.64,157.98,157.6,157.79,12784.0,157.64,157.98,157.6,157.79,12784.0
2017-12-19 11:00:00,157.85,157.86,157.05,157.21,16039.0,157.85,157.86,157.05,157.21,16039.0
2017-12-19 11:30:00,157.18,157.59,156.91,157.59,34566.0,157.18,157.59,156.91,157.59,34566.0
2017-12-19 12:00:00,157.53,157.53,156.59,156.62,8251.0,157.53,157.53,156.59,156.62,8251.0
2017-12-19 12:30:00,156.72,156.99,156.13,156.66,16747.0,156.72,156.99,156.13,156.66,16747.0
2017-12-19 13:00:00,156.73,156.87,156.48,156.72,9975.0,156.73,156.87,156.48,156.72,9975.0
2017-12-19 13:30:00,156.68,157.1,156.63,156.99,6796.0,156.68,157.1,156.63,156.99,6796.0
2017-12-19 14:00:00,157.1,157.28,156.86,157.1,7296.0,157.1,157.28,156.86,157.1,7296.0
2017-12-19 14:30:00,157.02,157.1,156.52,156.64,8424.0,157.02,157.1,156.52,156.64,8424.0
2017-12-19 15:00:00,156.65,156.99,156.44,156.98,9291.0,156.65,156.99,156.44,156.98,9291.0
2017-12-19 15:30:00,156.99,157.61,156.9,157.42,70350.0,156.99,157.61,156.9,157.42,70350.0
2017-12-20 09:30:00,157.57,157.63,156.06,156.36,15031.0,157.57,157.63,156.06,156.36,15031.0
2017-12-20 10:00:00,156.67,157.36,156.6,156.74,7425.0,156.67,157.36,156.6,156.74,7425.0
2017-12-20 10:30:00,156.7,157.46,156.58,156.93,14891.0,156.7,157.46,156.58,156.93,14891.0
2017-12-20 11:00:00,157.05,157.72,157.01,157.72,4192.0,157.05,157.72,157.01,157.72,4192.0
2017-12-20 11:30:00,157.74,157.92,157.61,157.62,7581.0,157.74,157.92,157.61,157.62,7581.0
2017-12-20 12:00:00,157.69,158.23,157.59,158.23,8565.0,157.69,158.23,157.59,158.23,8565.0
2017-12-20 12:30:00,158.25,158.5,158.02,158.44,20298.0,158.25,158.5,158.02,158.44,20298.0
2017-12-20 13:00:00,158.33,158.83,158.33,158.65,4550.0,158.33,158.83,158.33,158.65,4550.0
2017-12-20 13:30:00,158.65,158.81,158.58,158.58,8751.0,158.65,158.81,158.58,158.58,8751.0
2017-12-20 14:00:00,158.74,158.99,158.65,158.86,10124.0,158.74,158.99,158.65,158.86,10124.0
2017-12-20 14:30:00,158.92,159.09,158.81,158.89,13618.0,158.92,159.09,158.81,158.89,13618.0
2017-12-20 15:00:00,158.81,159.08,158.66,158.81,18319.0,158.81,159.08,158.66,158.81,18319.0
2017-12-20 15:30:00,158.84,158.97,158.6,158.7,42708.0,158.84,158.97,158.6,158.7,42708.0
2017-12-21 09:30:00,159.58,159.95,158.74,158.74,11058.0,159.58,159.95,158.74,158.74,11058.0
2017-12-21 10:00:00,158.86,158.95,157.79,157.91,12248.0,158.86,158.95,157.79,157.91,12248.0
2017-12-21 10:30:00,158.19,158.34,157.17,157.18,12700.0,158.19,158.34,157.17,157.18,12700.0
2017-12-21 11:00:00,157.26,157.67,157.01,157.56,22272.0,157.26,157.67,157.01,157.56,22272.0
2017-12-21 11:30:00,157.53,158.04,157.42,157.74,3374.0,157.53,158.04,157.42,157.74,3374.0
2017-12-21 12:00:00,157.72,157.8,157.51,157.69,7440.0,157.72,157.8,157.51,157.69,7440.0
2017-12-21 12:30:00,157.65,157.86,157.45,157.85,4736.0,157.65,157.86,157.45,157.85,4736.0
2017-12-21 13:00:00,157.86,158.26,157.75,157.97,11543.0,157.86,158.26,157.75,157.97,11543.0
2017-12-21 13:30:00,158.05,158.07,157.58,157.67,18523.0,158.05,158.07,157.58,157.67,18523.0
2017-12-21 14:00:00,157.68,157.98,157.6,157.72,13134.0,157.68,157.98,157.6,157.72,13134.0
2017-12-21 14:30:00,157.79,158.02,157.6,157.82,6882.0,157.79,158.02,157.6,157.82,6882.0
2017-12-21 15:00:00,157.76,157.76,157.4,157.67,6648.0,157.76,157.76,157.4,157.67,6648.0
2017-12-21 15:30:00,157.65,157.67,157.01,157.25,28534.0,157.65,157.67,157.01,157.25,28534.0
2017-12-22 09:30:00,156.81,156.81,154.88,155.77,31306.0,156.81,156.81,154.88,155.77,31306.0
2017-12-22 10:00:00,155.95,156.29,155.68,156.22,12585.0,155.95,156.29,155.68,156.22,12585.0
2017-12-22 10:30:00,156.19,156.53,155.84,156.24,10361.0,156.19,156.53,155.84,156.24,10361.0
2017-12-22 11:00:00,156.12,156.77,156.1,156.6,17377.0,156.12,156.77,156.1,156.6,17377.0
2017-12-22 11:30:00,156.63,156.76,156.16,156.39,11854.0,156.63,156.76,156.16,156.39,11854.0
2017-12-22 12:00:00,156.38,156.71,156.33,156.55,2057.0,156.38,156.71,156.33,156.55,2057.0
2017-12-22 12:30:00,156.54,157.56,156.54,157.56,17827.0,156.54,157.56,156.54,157.56,17827.0
2017-12-22 13:00:00,157.45,158.07,157.31,157.31,15527.0,157.45,158.07,157.31,157.31,15527.0
2017-12-22 13:30:00,157.53,157.66,157.26,157.66,7259.0,157.53,157.66,157.26,157.66,7259.0
2017-12-22 14:00:00,157.66,158.06,157.51,157.92,16915.0,157.66,158.06,157.51,157.92,16915.0
2017-12-22 14:30:00,157.92,158.05,157.76,158.03,4301.0,157.92,158.05,157.76,158.03,4301.0
2017-12-22 15:00:00,157.94,157.96,157.7,157.88,4097.0,157.94,157.96,157.7,157.88,4097.0
2017-12-22 15:30:00,157.94,157.95,157.51,157.69,22673.0,157.94,157.95,157.51,157.69,22673.0
2017-12-26 09:30:00,157.28,157.61,156.53,156.72,29315.0,157.28,157.61,156.53,156.72,29315.0
2017-12-26 10:00:00,156.64,157.16,156.13,156.59,21540.0,156.64,157.16,156.13,156.59,21540.0
2017-12-26 10:30:00,156.69,156.7,156.12,156.18,16538.0,156.69,156.7,156.12,156.18,16538.0
2017-12-26 11:00:00,156.2,157.65,156.2,157.57,62049.0,156.2,157.65,156.2,157.57,62049.0
2017-12-26 11:30:00,157.53,157.6,157.11,157.25,4300.0,157.53,157.6,157.11,157.25,4300.0
2017-12-26 12:00:00,157.19,157.5,157.04,157.04,7376.0,157.19,157.5,157.04,157.04,7376.0
2017-12-26 12:30:00,157.11,157.39,157.04,157.18,3400.0,157.11,157.39,157.04,157.18,3400.0
2017-12-26 13:00:00,157.25,157.29,157.02,157.04,2500.0,157.25,157.29,157.02,157.04,2500.0
2017-12-26 13:30:00,156.96,157.12,156.66,156.97,5182.0,156.96,157.12,156.66,156.97,5182.0
2017-12-26 14:00:00,156.88,157.16,156.75,157.08,4778.0,156.88,157.16,156.75,157.08,4778.0
2017-12-26 14:30:00,157.06,157.14,156.93,156.96,5126.0,157.06,157.14,156.93,156.96,5126.0
2017-12-26 15:00:00,156.97,157.31,156.94,157.11,11050.0,156.97,157.31,156.94,157.11,11050.0
2017-12-26 15:30:00,157.06,157.25,156.95,157.07,24766.0,157.06,157.25,156.95,157.07,24766.0
2017-12-27 09:30:00,157.47,158.02,157.18,157.83,44695.0,157.47,158.02,157.18,157.83,44695.0
2017-12-27 10:00:00,157.99,158.51,157.86,158.46,11138.0,157.99,158.51,157.86,158.46,11138.0
2017-12-27 10:30:00,158.44,158.51,158.12,158.41,8396.0,158.44,158.51,158.12,158.41,8396.0
2017-12-27 11:00:00,158.4,158.55,157.69,157.87,9555.0,158.4,158.55,157.69,157.87,9555.0
2017-12-27 11:30:00,157.84,157.95,157.64,157.64,7600.0,157.84,157.95,157.64,157.64,7600.0
2017-12-27 12:00:00,157.55,157.61,157.1,157.4,10888.0,157.55,157.61,157.1,157.4,10888.0
2017-12-27 12:30:00,157.25,157.29,156.95,156.95,8155.0,157.25,157.29,156.95,156.95,8155.0
2017-12-27 13:00:00,156.91,157.13,156.84,156.97,6544.0,156.91,157.13,156.84,156.97,6544.0
2017-12-27 13:30:00,157.03,157.28,156.84,157.03,9440.0,157.03,157.28,156.84,157.03,9440.0
2017-12-27 14:00:00,157.08,157.08,156.59,156.73,9602.0,157.08,157.08,156.59,156.73,9602.0
2017-12-27 14:30:00,156.69,156.98,156.54,156.88,11199.0,156.69,156.98,156.54,156.88,11199.0
2017-12-27 15:00:00,156.91,156.91,156.46,156.69,10901.0,156.91,156.91,156.46,156.69,10901.0
2017-12-27 15:30:00,156.56,156.92,156.39,156.68,37507.0,156.56,156.92,156.39,156.68,37507.0
2017-12-28 09:30:00,156.79,156.79,155.84,155.84,19438.0,156.79,156.79,155.84,155.84,19438.0
2017-12-28 10:00:00,155.81,156.18,155.33,155.73,10130.0,155.81,156.18,155.33,155.73,10130.0
2017-12-28 10:30:00,155.69,156.95,155.69,156.78,16590.0,155.69,156.95,155.69,156.78,16590.0
2017-12-28 11:00:00,156.84,156.95,156.49,156.86,19473.0,156.84,156.95,156.49,156.86,19473.0
2017-12-28 11:30:00,156.69,158.3,156.67,157.44,22780.0,156.69,158.3,156.67,157.44,22780.0
2017-12-28 12:00:00,157.32,157.45,157.31,157.45,2219.0,157.32,157.45,157.31,157.45,2219.0
2017-12-28 12:30:00,157.51,157.73,157.4,157.42,5250.0,157.51,157.73,157.4,157.42,5250.0
2017-12-28 13:00:00,157.6,158.17,157.54,157.7,8853.0,157.6,158.17,157.54,157.7,8853.0
2017-12-28 13:30:00,157.68,158.15,157.68,158.11,4995.0,157.68,158.15,157.68,158.11,4995.0
2017-12-28 14:00:00,158.09,158.23,157.94,158.02,8590.0,158.09,158.23,157.94,158.02,8590.0
2017-12-28 14:30:00,158.0,158.26,157.81,157.96,8434.0,158.0,158.26,157.81,157.96,8434.0
2017-12-28 15:00:00,158.01,158.36,157.83,158.29,12755.0,158.01,158.36,157.83,158.29,12755.0
2017-12-28 15:30:00,158.32,158.99,158.3,158.8,42377.0,158.32,158.99,158.3,158.8,42377.0
2017-12-29 09:30:00,158.87,159.65,158.76,158.85,11211.0,158.87,159.65,158.76,158.85,11211.0
2017-12-29 10:00:00,158.73,159.07,158.4,158.62,13447.0,158.73,159.07,158.4,158.62,13447.0
2017-12-29 10:30:00,158.56,158.58,157.88,158.2,5733.0,158.56,158.58,157.88,158.2,5733.0
2017-12-29 11:00:00,158.26,158.26,157.73,158.07,6618.0,158.26,158.26,157.73,158.07,6618.0
2017-12-29 11:30:00,158.06,158.2,157.93,158.04,9760.0,158.06,158.2,157.93,158.04,9760.0
2017-12-29 12:00:00,158.04,158.22,157.93,158.19,6012.0,158.04,158.22,157.93,158.19,6012.0
2017-12-29 12:30:00,158.11,158.28,158.08,158.21,4761.0,158.11,158.28,158.08,158.21,4761.0
2017-12-29 13:00:00,158.15,158.39,158.04,158.05,5281.0,158.15,158.39,158.04,158.05,5281.0
2017-12-29 13:30:00,158.13,158.24,157.61,157.61,4160.0,158.13,158.24,157.61,157.61,4160.0
2017-12-29 14:00:00,157.74,157.74,157.26,157.48,8652.0,157.74,157.74,157.26,157.48,8652.0
2017-12-29 14:30:00,157.43,157.51,157.13,157.13,3722.0,157.43,157.51,157.13,157.13,3722.0
2017-12-29 15:00:00,157.11,157.33,157.06,157.11,10191.0,157.11,157.33,157.06,157.11,10191.0
2017-12-29 15:30:00,157.08,157.09,156.25,156.39,47861.0,157.08,157.09,156.25,156.39,47861.0
2018-01-02 09:30:00,157.59,159.57,157.59,159.53,34919.0,157.59,159.57,157.59,159.53,34919.0
2018-01-02 10:00:00,159.61,159.61,159.02,159.45,14382.0,159.61,159.61,159.02,159.45,14382.0
2018-01-02 10:30:00,159.68,159.75,159.25,159.25,15396.0,159.68,159.75,159.25,159.25,15396.0
2018-01-02 11:00:00,159.31,160.21,159.29,159.69,25191.0,159.31,160.21,159.29,159.69,25191.0
2018-01-02 11:30:00,159.7,160.21,159.62,160.07,21596.0,159.7,160.21,159.62,160.07,21596.0
2018-01-02 12:00:00,160.12,160.45,160.01,160.33,11775.0,160.12,160.45,160.01,160.33,11775.0
2018-01-02 12:30:00,160.31,160.53,160.19,160.38,11422.0,160.31,160.53,160.19,160.38,11422.0
2018-01-02 13:00:00,160.28,160.43,159.96,159.99,6909.0,160.28,160.43,159.96,159.99,6909.0
2018-01-02 13:30:00,159.99,160.08,159.35,159.49,19921.0,159.99,160.08,159.35,159.49,19921.0
2018-01-02 14:00:00,159.54,159.56,158.55,158.66,18829.0,159.54,159.56,158.55,158.66,18829.0
2018-01-02 14:30:00,158.56,158.71,158.15,158.15,10585.0,158.56,158.71,158.15,158.15,10585.0
2018-01-02 15:00:00,158.17,158.17,157.53,157.74,18616.0,158.17,158.17,157.53,157.74,18616.0
2018-01-02 15:30:00,157.73,157.92,157.6,157.76,41064.0,157.73,157.92,157.6,157.76,41064.0
2018-01-03 09:30:00,157.9,159.5,157.85,159.21,25556.0,157.9,159.5,157.85,159.21,25556.0
2018-01-03 10:00:00,159.09,160.5,159.08,160.11,22618.0,159.09,160.5,159.08,160.11,22618.0
2018-01-03 10:30:00,160.29,161.15,160.07,160.5,56641.0,160.29,161.15,160.07,160.5,56641.0
2018-01-03 11:00:00,160.43,161.39,160.2,161.38,20781.0,160.43,161.39,160.2,161.38,20781.0
2018-01-03 11:30:00,161.12,161.63,160.59,161.11,18972.0,161.12,161.63,160.59,161.11,18972.0
2018-01-03 12:00:00,161.04,161.45,161.01,161.41,10538.0,161.04,161.45,161.01,161.41,10538.0
2018-01-03 12:30:00,161.28,161.46,161.23,161.41,7196.0,161.28,161.46,161.23,161.41,7196.0
2018-01-03 13:00:00,161.34,161.85,161.34,161.63,23091.0,161.34,161.85,161.34,161.63,23091.0
2018-01-03 13:30:00,161.63,161.86,161.53,161.82,6777.0,161.63,161.86,161.53,161.82,6777.0
2018-01-03 14:00:00,161.73,161.97,161.73,161.97,11677.0,161.73,161.97,161.73,161.97,11677.0
2018-01-03 14:30:00,161.99,162.36,161.78,161.91,12314.0,161.99,162.36,161.78,161.91,12314.0
2018-01-03 15:00:00,161.86,161.94,161.33,161.86,16807.0,161.86,161.94,161.33,161.86,16807.0
2018-01-03 15:30:00,161.87,162.37,161.8,161.98,40390.0,161.87,162.37,161.8,161.98,40390.0
2018-01-04 09:30:00,162.91,165.62,162.51,165.43,36482.0,162.91,165.62,162.51,165.43,36482.0
2018-01-04 10:00:00,165.44,165.7,164.28,164.33,18852.0,165.44,165.7,164.28,164.33,18852.0
2018-01-04 10:30:00,164.5,165.19,164.43,165.07,15151.0,164.5,165.19,164.43,165.07,15151.0
2018-01-04 11:00:00,165.31,165.45,164.81,165.01,38480.0,165.31,165.45,164.81,165.01,38480.0
2018-01-04 11:30:00,165.05,165.46,164.98,165.28,23053.0,165.05,165.46,164.98,165.28,23053.0
2018-01-04 12:00:00,165.24,165.59,164.8,164.8,14582.0,165.24,165.59,164.8,164.8,14582.0
2018-01-04 12:30:00,164.87,165.06,164.54,164.62,14397.0,164.87,165.06,164.54,164.62,14397.0
2018-01-04 13:00:00,164.71,165.17,164.56,165.1,32336.0,164.71,165.17,164.56,165.1,32336.0
2018-01-04 13:30:00,165.12,165.33,164.95,165.17,11849.0,165.12,165.33,164.95,165.17,11849.0
2018-01-04 14:00:00,165.0,165.26,164.05,164.2,25794.0,165.0,165.26,164.05,164.2,25794.0
2018-01-04 14:30:00,164.2,164.25,163.9,164.05,13769.0,164.2,164.25,163.9,164.05,13769.0
2018-01-04 15:00:00,164.09,164.33,164.03,164.13,15171.0,164.09,164.33,164.03,164.13,15171.0
2018-01-04 15:30:00,164.12,164.18,163.87,163.97,57757.0,164.12,164.18,163.87,163.97,57757.0
2018-01-05 09:30:00,165.05,165.59,163.52,164.15,30287.0,165.05,165.59,163.52,164.15,30287.0
2018-01-05 10:00:00,163.87,164.21,163.26,163.53,19027.0,163.87,164.21,163.26,163.53,19027.0
2018-01-05 10:30:00,163.65,164.09,163.36,163.61,26012.0,163.65,164.09,163.36,163.61,26012.0
2018-01-05 11:00:00,163.54,164.69,163.54,164.61,25141.0,163.54,164.69,163.54,164.61,25141.0
2018-01-05 11:30:00,164.59,165.12,164.45,164.7,19171.0,164.59,165.12,164.45,164.7,19171.0
2018-01-05 12:00:00,164.7,165.19,164.46,165.07,16560.0,164.7,165.19,164.46,165.07,16560.0
2018-01-05 12:30:00,165.06,165.2,164.96,165.06,22239.0,165.06,165.2,164.96,165.06,22239.0
2018-01-05 13:00:00,165.06,165.46,164.96,165.42,10086.0,165.06,165.46,164.96,165.42,10086.0
2018-01-05 13:30:00,165.4,165.47,165.04,165.38,14412.0,165.4,165.47,165.04,165.38,14412.0
2018-01-05 14:00:00,165.3,165.41,165.11,165.41,14222.0,165.3,165.41,165.11,165.41,14222.0
2018-01-05 14:30:00,165.33,165.88,165.24,165.58,42324.0,165.33,165.88,165.24,165.58,42324.0
2018-01-05 15:00:00,165.51,166.32,165.51,166.12,43789.0,165.51,166.32,165.51,166.12,43789.0
2018-01-05 15:30:00,166.17,166.67,166.08,166.55,62259.0,166.17,166.67,166.08,166.55,62259.0
2018-01-08 09:30:00,166.5,167.71,166.02,166.42,18539.0,166.5,167.71,166.02,166.42,18539.0
2018-01-08 10:00:00,166.41,167.07,166.05,166.56,23227.0,166.41,167.07,166.05,166.56,23227.0
2018-01-08 10:30:00,166.47,166.49,165.54,165.54,10585.0,166.47,166.49,165.54,165.54,10585.0
2018-01-08 11:00:00,165.51,166.08,165.42,165.67,26834.0,165.51,166.08,165.42,165.67,26834.0
2018-01-08 11:30:00,165.74,166.01,165.67,165.84,19256.0,165.74,166.01,165.67,165.84,19256.0
2018-01-08 12:00:00,165.91,165.92,165.07,165.29,29959.0,165.91,165.92,165.07,165.29,29959.0
2018-01-08 12:30:00,165.38,166.22,165.18,166.22,23978.0,165.38,166.22,165.18,166.22,23978.0
2018-01-08 13:00:00,166.27,166.28,165.74,165.85,21792.0,166.27,166.28,165.74,165.85,21792.0
2018-01-08 13:30:00,165.8,166.01,165.7,165.87,14532.0,165.8,166.01,165.7,165.87,14532.0
2018-01-08 14:00:00,165.88,165.91,165.63,165.63,22251.0,165.88,165.91,165.63,165.63,22251.0
2018-01-08 14:30:00,165.62,165.62,164.78,165.51,15239.0,165.62,165.62,164.78,165.51,15239.0
2018-01-08 15:00:00,165.63,165.66,165.26,165.28,16534.0,165.63,165.66,165.26,165.28,16534.0
2018-01-08 15:30:00,165.35,165.59,165.04,165.08,61538.0,165.35,165.59,165.04,165.08,61538.0
2018-01-09 09:30:00,165.38,165.84,164.07,165.18,18806.0,165.38,165.84,164.07,165.18,18806.0
2018-01-09 10:00:00,165.13,165.86,164.75,165.8,55285.0,165.13,165.86,164.75,165.8,55285.0
2018-01-09 10:30:00,165.89,166.08,164.87,164.88,10700.0,165.89,166.08,164.87,164.88,10700.0
2018-01-09 11:00:00,165.03,165.27,164.82,165.0,20509.0,165.03,165.27,164.82,165.0,20509.0
2018-01-09 11:30:00,165.0,165.37,164.86,165.28,14403.0,165.0,165.37,164.86,165.28,14403.0
2018-01-09 12:00:00,165.35,165.62,165.22,165.24,11679.0,165.35,165.62,165.22,165.24,11679.0
2018-01-09 12:30:00,165.21,165.42,165.18,165.33,10020.0,165.21,165.42,165.18,165.33,10020.0
2018-01-09 13:00:00,165.43,165.66,165.28,165.56,8526.0,165.43,165.66,165.28,165.56,8526.0
2018-01-09 13:30:00,165.66,165.79,165.54,165.66,8210.0,165.66,165.79,165.54,165.66,8210.0
2018-01-09 14:00:00,165.67,165.73,165.32,165.45,15268.0,165.67,165.73,165.32,165.45,15268.0
2018-01-09 14:30:00,165.48,165.94,165.48,165.84,12181.0,165.48,165.94,165.48,165.84,12181.0
2018-01-09 15:00:00,165.83,165.84,165.56,165.58,14415.0,165.83,165.84,165.56,165.58,14415.0
2018-01-09 15:30:00,165.58,165.85,165.48,165.79,58574.0,165.58,165.85,165.48,165.79,58574.0
2018-01-10 09:30:00,165.53,166.22,163.46,163.96,22730.0,165.53,166.22,163.46,163.96,22730.0
2018-01-10 10:00:00,164.09,165.07,163.92,164.77,26610.0,164.09,165.07,163.92,164.77,26610.0
2018-01-10 10:30:00,164.75,165.24,164.7,165.04,44385.0,164.75,165.24,164.7,165.04,44385.0
2018-01-10 11:00:00,165.15,165.59,164.81,165.12,34775.0,165.15,165.59,164.81,165.12,34775.0
2018-01-10 11:30:00,165.15,165.2,164.76,165.0,22580.0,165.15,165.2,164.76,165.0,22580.0
2018-01-10 12:00:00,165.08,165.11,164.69,164.85,24015.0,165.08,165.11,164.69,164.85,24015.0
2018-01-10 12:30:00,164.87,165.05,164.73,164.87,11448.0,164.87,165.05,164.73,164.87,11448.0
2018-01-10 13:00:00,164.87,165.0,164.55,164.92,11891.0,164.87,165.0,164.55,164.92,11891.0
2018-01-10 13:30:00,164.97,165.35,164.82,165.15,17138.0,164.97,165.35,164.82,165.15,17138.0
2018-01-10 14:00:00,165.11,165.23,164.83,164.9,15580.0,165.11,165.23,164.83,164.9,15580.0
2018-01-10 14:30:00,164.95,165.41,164.9,165.41,23803.0,164.95,165.41,164.9,165.41,23803.0
2018-01-10 15:00:00,165.41,165.59,165.31,165.46,26829.0,165.41,165.59,165.31,165.46,26829.0
2018-01-10 15:30:00,165.44,166.42,165.42,166.15,78754.0,165.44,166.42,165.42,166.15,78754.0
2018-01-11 09:30:00,166.69,168.32,166.26,168.26,59542.0,166.69,168.32,166.26,168.26,59542.0
2018-01-11 10:00:00,168.25,169.14,167.96,169.05,52441.0,168.25,169.14,167.96,169.05,52441.0
2018-01-11 10:30:00,169.1,169.12,168.38,168.64,16159.0,169.1,169.12,168.38,168.64,16159.0
2018-01-11 11:00:00,168.68,169.2,168.65,168.83,18195.0,168.68,169.2,168.65,168.83,18195.0
2018-01-11 11:30:00,168.62,168.81,168.32,168.74,14700.0,168.62,168.81,168.32,168.74,14700.0
2018-01-11 12:00:00,168.65,168.81,168.37,168.74,28285.0,168.65,168.81,168.37,168.74,28285.0
2018-01-11 12:30:00,168.54,168.94,168.5,168.84,16065.0,168.54,168.94,168.5,168.84,16065.0
2018-01-11 13:00:00,168.92,169.24,168.79,169.06,15138.0,168.92,169.24,168.79,169.06,15138.0
2018-01-11 13:30:00,169.12,169.33,169.0,169.15,8614.0,169.12,169.33,169.0,169.15,8614.0
2018-01-11 14:00:00,169.17,169.75,169.1,169.75,24215.0,169.17,169.75,169.1,169.75,24215.0
2018-01-11 14:30:00,169.65,170.27,169.51,170.12,22193.0,169.65,170.27,169.51,170.12,22193.0
2018-01-11 15:00:00,169.97,170.83,169.97,170.82,24569.0,169.97,170.83,169.97,170.82,24569.0
2018-01-11 15:30:00,170.7,171.55,170.69,171.49,90149.0,170.7,171.55,170.69,171.49,90149.0
2018-01-12 09:30:00,171.35,171.75,170.12,170.12,32882.0,171.35,171.75,170.12,170.12,32882.0
2018-01-12 10:00:00,170.24,171.19,170.03,171.11,30545.0,170.24,171.19,170.03,171.11,30545.0
2018-01-12 10:30:00,171.03,172.0,170.99,171.62,22100.0,171.03,172.0,170.99,171.62,22100.0
2018-01-12 11:00:00,171.65,171.95,171.5,171.79,17226.0,171.65,171.95,171.5,171.79,17226.0
2018-01-12 11:30:00,171.72,172.78,171.56,172.66,48529.0,171.72,172.78,171.56,172.66,48529.0
2018-01-12 12:00:00,172.63,172.76,172.3,172.43,20085.0,172.63,172.76,172.3,172.43,20085.0
2018-01-12 12:30:00,172.35,173.0,172.25,173.0,31832.0,172.35,173.0,172.25,173.0,31832.0
2018-01-12 13:00:00,173.0,173.59,172.95,173.39,57210.0,173.0,173.59,172.95,173.39,57210.0
2018-01-12 13:30:00,173.39,173.5,173.02,173.5,33075.0,173.39,173.5,173.02,173.5,33075.0
2018-01-12 14:00:00,173.43,173.55,173.14,173.34,37295.0,173.43,173.55,173.14,173.34,37295.0
2018-01-12 14:30:00,173.35,173.62,173.17,173.49,38384.0,173.35,173.62,173.17,173.49,38384.0
2018-01-12 15:00:00,173.49,173.63,173.33,173.55,21425.0,173.49,173.63,173.33,173.55,21425.0
2018-01-12 15:30:00,173.5,173.82,173.09,173.22,68640.0,173.5,173.82,173.09,173.22,68640.0
2018-01-16 09:30:00,174.5,176.81,173.41,176.6,60629.0,174.5,176.81,173.41,176.6,60629.0
2018-01-16 10:00:00,176.64,176.74,175.6,176.37,43822.0,176.64,176.74,175.6,176.37,43822.0
2018-01-16 10:30:00,176.3,176.34,175.65,175.78,19874.0,176.3,176.34,175.65,175.78,19874.0
2018-01-16 11:00:00,175.74,176.14,175.54,176.12,12894.0,175.74,176.14,175.54,176.12,12894.0
2018-01-16 11:30:00,176.13,176.46,176.04,176.22,16289.0,176.13,176.46,176.04,176.22,16289.0
2018-01-16 12:00:00,176.36,177.04,176.34,176.72,10016.0,176.36,177.04,176.34,176.72,10016.0
2018-01-16 12:30:00,176.53,176.57,176.21,176.28,14922.0,176.53,176.57,176.21,176.28,14922.0
2018-01-16 13:00:00,176.25,176.95,176.21,176.88,17337.0,176.25,176.95,176.21,176.88,17337.0
2018-01-16 13:30:00,176.93,177.13,176.74,176.78,15660.0,176.93,177.13,176.74,176.78,15660.0
2018-01-16 14:00:00,176.81,177.25,176.75,177.05,28354.0,176.81,177.25,176.75,177.05,28354.0
2018-01-16 14:30:00,177.0,177.16,175.49,175.93,33894.0,177.0,177.16,175.49,175.93,33894.0
2018-01-16 15:00:00,175.96,176.63,175.96,176.55,30088.0,175.96,176.63,175.96,176.55,30088.0
2018-01-16 15:30:00,176.49,176.59,176.0,176.1,110040.0,176.49,176.59,176.0,176.1,110040.0
2018-01-17 09:30:00,177.14,177.43,175.99,177.02,25292.0,177.14,177.43,175.99,177.02,25292.0
2018-01-17 10:00:00,177.1,177.8,177.05,177.77,18745.0,177.1,177.8,177.05,177.77,18745.0
2018-01-17 10:30:00,177.76,178.83,177.62,178.63,27202.0,177.76,178.83,177.62,178.63,27202.0
2018-01-17 11:00:00,178.7,179.55,178.43,178.76,27125.0,178.7,179.55,178.43,178.76,27125.0
2018-01-17 11:30:00,178.63,178.83,178.41,178.55,35399.0,178.63,178.83,178.41,178.55,35399.0
2018-01-17 12:00:00,178.57,179.31,178.42,179.3,25829.0,178.57,179.31,178.42,179.3,25829.0
2018-01-17 12:30:00,179.12,179.37,178.83,179.21,23944.0,179.12,179.37,178.83,179.21,23944.0
2018-01-17 13:00:00,179.11,179.32,179.0,179.04,10982.0,179.11,179.32,179.0,179.04,10982.0
2018-01-17 13:30:00,179.12,179.75,179.02,179.5,24079.0,179.12,179.75,179.02,179.5,24079.0
2018-01-17 14:00:00,179.37,180.15,179.31,179.71,23883.0,179.37,180.15,179.31,179.71,23883.0
2018-01-17 14:30:00,179.84,180.2,179.36,179.36,43128.0,179.84,180.2,179.36,179.36,43128.0
2018-01-17 15:00:00,179.49,179.65,179.16,179.22,26783.0,179.49,179.65,179.16,179.22,26783.0
2018-01-17 15:30:00,179.18,179.7,179.17,179.39,58741.0,179.18,179.7,179.17,179.39,58741.0
2018-01-18 09:30:00,178.7,180.3,177.66,179.0,23467.0,178.7,180.3,177.66,179.0,23467.0
2018-01-18 10:00:00,179.13,179.32,178.71,178.76,23254.0,179.13,179.32,178.71,178.76,23254.0
2018-01-18 10:30:00,178.76,178.82,177.71,177.79,32268.0,178.76,178.82,177.71,177.79,32268.0
2018-01-18 11:00:00,177.93,178.28,177.58,177.65,14845.0,177.93,178.28,177.58,177.65,14845.0
2018-01-18 11:30:00,177.59,177.71,177.44,177.65,11101.0,177.59,177.71,177.44,177.65,11101.0
2018-01-18 12:00:00,177.66,178.02,177.66,177.91,10449.0,177.66,178.02,177.66,177.91,10449.0
2018-01-18 12:30:00,177.94,178.21,177.7,178.02,82770.0,177.94,178.21,177.7,178.02,82770.0
2018-01-18 13:00:00,177.93,178.5,177.72,178.32,17246.0,177.93,178.5,177.72,178.32,17246.0
2018-01-18 13:30:00,178.26,179.09,178.26,179.0,13103.0,178.26,179.09,178.26,179.0,13103.0
2018-01-18 14:00:00,178.95,179.48,178.85,179.4,20681.0,178.95,179.48,178.85,179.4,20681.0
2018-01-18 14:30:00,179.31,179.48,178.77,179.07,18868.0,179.31,179.48,178.77,179.07,18868.0
2018-01-18 15:00:00,179.02,179.37,178.84,179.22,17415.0,179.02,179.37,178.84,179.22,17415.0
2018-01-18 15:30:00,179.17,179.24,178.8,179.0,57560.0,179.17,179.24,178.8,179.0,57560.0
2018-01-19 09:30:00,179.5,180.09,179.12,179.81,63141.0,179.5,180.09,179.12,179.81,63141.0
2018-01-19 10:00:00,179.92,180.38,179.51,180.23,33511.0,179.92,180.38,179.51,180.23,33511.0
2018-01-19 10:30:00,180.38,180.53,180.12,180.44,15238.0,180.38,180.53,180.12,180.44,15238.0
2018-01-19 11:00:00,180.4,180.58,180.06,180.49,131098.0,180.4,180.58,180.06,180.49,131098.0
2018-01-19 11:30:00,180.35,180.79,179.97,180.35,14851.0,180.35,180.79,179.97,180.35,14851.0
2018-01-19 12:00:00,180.28,180.44,179.97,180.11,9466.0,180.28,180.44,179.97,180.11,9466.0
2018-01-19 12:30:00,180.02,180.36,180.02,180.25,26001.0,180.02,180.36,180.02,180.25,26001.0
2018-01-19 13:00:00,180.26,180.26,179.91,180.2,21803.0,180.26,180.26,179.91,180.2,21803.0
2018-01-19 13:30:00,180.17,180.22,179.99,180.05,14847.0,180.17,180.22,179.99,180.05,14847.0
2018-01-19 14:00:00,180.1,180.38,179.99,180.18,8507.0,180.1,180.38,179.99,180.18,8507.0
2018-01-19 14:30:00,180.18,180.43,180.07,180.12,14763.0,180.18,180.43,180.07,180.12,14763.0
2018-01-19 15:00:00,180.02,180.37,179.95,180.37,16839.0,180.02,180.37,179.95,180.37,16839.0
2018-01-19 15:30:00,180.37,180.88,180.18,180.63,67175.0,180.37,180.88,180.18,180.63,67175.0
2018-01-22 09:30:00,181.0,181.37,179.28,179.28,21191.0,181.0,181.37,179.28,179.28,21191.0
2018-01-22 10:00:00,179.25,180.37,179.21,180.07,31911.0,179.25,180.37,179.21,180.07,31911.0
2018-01-22 10:30:00,180.26,180.65,179.99,180.01,12398.0,180.26,180.65,179.99,180.01,12398.0
2018-01-22 11:00:00,180.09,180.24,179.81,179.98,10840.0,180.09,180.24,179.81,179.98,10840.0
2018-01-22 11:30:00,179.95,180.24,179.7,180.0,21919.0,179.95,180.24,179.7,180.0,21919.0
2018-01-22 12:00:00,180.09,180.39,180.05,180.38,16161.0,180.09,180.39,180.05,180.38,16161.0
2018-01-22 12:30:00,180.38,180.86,180.33,180.36,13721.0,180.38,180.86,180.33,180.36,13721.0
2018-01-22 13:00:00,180.39,180.45,180.14,180.23,21886.0,180.39,180.45,180.14,180.23,21886.0
2018-01-22 13:30:00,180.33,180.33,179.83,179.83,20077.0,180.33,180.33,179.83,179.83,20077.0
2018-01-22 14:00:00,179.95,180.1,179.63,179.91,20243.0,179.95,180.1,179.63,179.91,20243.0
2018-01-22 14:30:00,179.86,180.45,179.84,180.1,10567.0,179.86,180.45,179.84,180.1,10567.0
2018-01-22 15:00:00,180.17,180.39,180.01,180.15,19185.0,180.17,180.39,180.01,180.15,19185.0
2018-01-22 15:30:00,180.15,181.0,180.01,180.95,55151.0,180.15,181.0,180.01,180.95,55151.0
2018-01-23 09:30:00,180.65,180.76,179.49,179.88,20327.0,180.65,180.76,179.49,179.88,20327.0
2018-01-23 10:00:00,179.93,181.53,179.93,181.4,18759.0,179.93,181.53,179.93,181.4,18759.0
2018-01-23 10:30:00,181.4,181.73,181.19,181.41,9880.0,181.4,181.73,181.19,181.41,9880.0
2018-01-23 11:00:00,181.43,181.69,180.82,181.19,17538.0,181.43,181.69,180.82,181.19,17538.0
2018-01-23 11:30:00,181.14,181.63,180.86,181.38,35901.0,181.14,181.63,180.86,181.38,35901.0
2018-01-23 12:00:00,181.41,181.67,181.08,181.59,13143.0,181.41,181.67,181.08,181.59,13143.0
2018-01-23 12:30:00,181.47,181.88,181.25,181.88,11773.0,181.47,181.88,181.25,181.88,11773.0
2018-01-23 13:00:00,181.88,182.97,181.75,182.77,25654.0,181.88,182.97,181.75,182.77,25654.0
2018-01-23 13:30:00,182.68,183.11,182.37,182.75,26915.0,182.68,183.11,182.37,182.75,26915.0
2018-01-23 14:00:00,182.74,183.13,182.62,182.65,16223.0,182.74,183.13,182.62,182.65,16223.0
2018-01-23 14:30:00,182.57,183.06,182.4,182.82,15241.0,182.57,183.06,182.4,182.82,15241.0
2018-01-23 15:00:00,182.79,182.8,182.14,182.23,16932.0,182.79,182.8,182.14,182.23,16932.0
2018-01-23 15:30:00,182.24,182.32,181.84,182.18,46751.0,182.24,182.32,181.84,182.18,46751.0
2018-01-24 09:30:00,183.23,183.23,181.91,182.65,13055.0,183.23,183.23,181.91,182.65,13055.0
2018-01-24 10:00:00,182.67,183.25,182.6,183.25,11666.0,182.67,183.25,182.6,183.25,11666.0
2018-01-24 10:30:00,183.19,183.27,182.17,182.24,19765.0,183.19,183.27,182.17,182.24,19765.0
2018-01-24 11:00:00,182.3,182.68,181.77,182.27,15167.0,182.3,182.68,181.77,182.27,15167.0
2018-01-24 11:30:00,182.24,182.51,181.78,182.36,12953.0,182.24,182.51,181.78,182.36,12953.0
2018-01-24 12:00:00,182.37,182.58,182.06,182.15,16861.0,182.37,182.58,182.06,182.15,16861.0
2018-01-24 12:30:00,182.19,183.94,182.06,183.94,76084.0,182.19,183.94,182.06,183.94,76084.0
2018-01-24 13:00:00,183.94,184.83,183.43,184.8,59298.0,183.94,184.83,183.43,184.8,59298.0
2018-01-24 13:30:00,184.66,185.76,184.25,184.36,37082.0,184.66,185.76,184.25,184.36,37082.0
2018-01-24 14:00:00,184.45,185.28,184.44,184.8,17916.0,184.45,185.28,184.44,184.8,17916.0
2018-01-24 14:30:00,184.88,185.06,184.17,184.64,16176.0,184.88,185.06,184.17,184.64,16176.0
2018-01-24 15:00:00,184.52,184.53,183.9,184.51,20372.0,184.52,184.53,183.9,184.51,20372.0
2018-01-24 15:30:00,184.52,185.03,184.03,184.13,48982.0,184.52,185.03,184.03,184.13,48982.0
2018-01-25 09:30:00,184.7,186.19,184.1,184.27,23315.0,184.7,186.19,184.1,184.27,23315.0
2018-01-25 10:00:00,184.34,184.97,183.9,184.63,8510.0,184.34,184.97,183.9,184.63,8510.0
2018-01-25 10:30:00,184.89,185.54,184.41,184.41,10013.0,184.89,185.54,184.41,184.41,10013.0
2018-01-25 11:00:00,184.68,185.87,184.68,185.87,10300.0,184.68,185.87,184.68,185.87,10300.0
2018-01-25 11:30:00,185.88,186.06,185.4,185.41,22564.0,185.88,186.06,185.4,185.41,22564.0
2018-01-25 12:00:00,185.41,185.61,185.36,185.45,11963.0,185.41,185.61,185.36,185.45,11963.0
2018-01-25 12:30:00,185.27,185.45,185.09,185.21,18167.0,185.27,185.45,185.09,185.21,18167.0
2018-01-25 13:00:00,185.21,186.0,185.13,185.95,37025.0,185.21,186.0,185.13,185.95,37025.0
2018-01-25 13:30:00,185.94,187.11,185.87,187.02,20792.0,185.94,187.11,185.87,187.02,20792.0
2018-01-25 14:00:00,186.97,186.98,185.87,186.05,21939.0,186.97,186.98,185.87,186.05,21939.0
2018-01-25 14:30:00,186.12,186.15,185.23,185.61,23650.0,186.12,186.15,185.23,185.61,23650.0
2018-01-25 15:00:00,185.61,185.83,185.43,185.73,20209.0,185.61,185.83,185.43,185.73,20209.0
2018-01-25 15:30:00,185.68,185.85,185.45,185.74,54499.0,185.68,185.85,185.45,185.74,54499.0
2018-01-26 09:30:00,186.4,186.58,184.95,185.46,13920.0,186.4,186.58,184.95,185.46,13920.0
2018-01-26 10:00:00,185.51,185.59,185.01,185.04,10498.0,185.51,185.59,185.01,185.04,10498.0
2018-01-26 10:30:00,185.16,185.64,184.54,184.56,24850.0,185.16,185.64,184.54,184.56,24850.0
2018-01-26 11:00:00,184.66,184.75,184.33,184.4,13714.0,184.66,184.75,184.33,184.4,13714.0
2018-01-26 11:30:00,184.39,185.49,184.36,185.49,39031.0,184.39,185.49,184.36,185.49,39031.0
2018-01-26 12:00:00,185.5,185.79,185.34,185.75,8126.0,185.5,185.79,185.34,185.75,8126.0
2018-01-26 12:30:00,185.81,185.96,185.6,185.69,5765.0,185.81,185.96,185.6,185.69,5765.0
2018-01-26 13:00:00,185.71,186.07,185.64,185.95,4620.0,185.71,186.07,185.64,185.95,4620.0
2018-01-26 13:30:00,185.88,186.49,185.84,186.45,7295.0,185.88,186.49,185.84,186.45,7295.0
2018-01-26 14:00:00,186.39,186.45,186.05,186.05,11078.0,186.39,186.45,186.05,186.05,11078.0
2018-01-26 14:30:00,186.0,186.34,186.0,186.18,11665.0,186.0,186.34,186.0,186.18,11665.0
2018-01-26 15:00:00,186.25,187.02,186.24,186.89,15856.0,186.25,187.02,186.24,186.89,15856.0
2018-01-26 15:30:00,186.86,187.17,186.67,187.03,47073.0,186.86,187.17,186.67,187.03,47073.0
2018-01-29 09:30:00,186.7,187.43,186.38,186.65,21423.0,186.7,187.43,186.38,186.65,21423.0
2018-01-29 10:00:00,186.6,187.08,186.16,186.89,10864.0,186.6,187.08,186.16,186.89,10864.0
2018-01-29 10:30:00,186.96,186.97,186.2,186.54,9139.0,186.96,186.97,186.2,186.54,9139.0
2018-01-29 11:00:00,186.4,186.49,185.88,185.95,11234.0,186.4,186.49,185.88,185.95,11234.0
2018-01-29 11:30:00,186.02,186.04,185.63,185.71,7452.0,186.02,186.04,185.63,185.71,7452.0
2018-01-29 12:00:00,185.72,186.6,185.5,186.36,28471.0,185.72,186.6,185.5,186.36,28471.0
2018-01-29 12:30:00,186.39,186.96,186.34,186.78,18303.0,186.39,186.96,186.34,186.78,18303.0
2018-01-29 13:00:00,186.86,187.21,186.79,186.91,22734.0,186.86,187.21,186.79,186.91,22734.0
2018-01-29 13:30:00,186.91,187.1,186.84,186.92,14502.0,186.91,187.1,186.84,186.92,14502.0
2018-01-29 14:00:00,186.95,187.32,186.89,187.08,12650.0,186.95,187.32,186.89,187.08,12650.0
2018-01-29 14:30:00,187.06,187.07,186.57,187.03,21473.0,187.06,187.07,186.57,187.03,21473.0
2018-01-29 15:00:00,187.01,187.1,186.67,186.76,41646.0,187.01,187.1,186.67,186.76,41646.0
2018-01-29 15:30:00,186.67,187.21,186.46,186.78,65539.0,186.67,187.21,186.46,186.78,65539.0
2018-01-30 09:30:00,186.26,187.27,185.89,186.54,21603.0,186.26,187.27,185.89,186.54,21603.0
2018-01-30 10:00:00,186.53,186.54,185.37,185.93,18283.0,186.53,186.54,185.37,185.93,18283.0
2018-01-30 10:30:00,186.08,186.63,185.93,186.63,13943.0,186.08,186.63,185.93,186.63,13943.0
2018-01-30 11:00:00,186.7,186.95,186.23,186.43,19622.0,186.7,186.95,186.23,186.43,19622.0
2018-01-30 11:30:00,186.53,187.13,186.45,186.69,18157.0,186.53,187.13,186.45,186.69,18157.0
2018-01-30 12:00:00,186.7,186.97,186.52,186.88,14259.0,186.7,186.97,186.52,186.88,14259.0
2018-01-30 12:30:00,186.86,187.24,186.81,187.05,14925.0,186.86,187.24,186.81,187.05,14925.0
2018-01-30 13:00:00,186.98,186.98,186.39,186.4,16311.0,186.98,186.98,186.39,186.4,16311.0
2018-01-30 13:30:00,186.45,187.14,186.41,186.96,9116.0,186.45,187.14,186.41,186.96,9116.0
2018-01-30 14:00:00,186.93,187.66,186.84,187.61,29714.0,186.93,187.66,186.84,187.61,29714.0
2018-01-30 14:30:00,187.49,187.54,186.89,187.11,62469.0,187.49,187.54,186.89,187.11,62469.0
2018-01-30 15:00:00,187.0,187.34,186.58,186.75,25573.0,187.0,187.34,186.58,186.75,25573.0
2018-01-30 15:30:00,186.79,186.86,186.53,186.61,68617.0,186.79,186.86,186.53,186.61,68617.0
2018-01-31 09:30:00,186.66,188.55,185.09,186.82,25229.0,186.66,188.55,185.09,186.82,25229.0
2018-01-31 10:00:00,186.8,188.24,186.8,187.63,18751.0,186.8,188.24,186.8,187.63,18751.0
2018-01-31 10:30:00,187.61,188.34,186.52,186.78,17544.0,187.61,188.34,186.52,186.78,17544.0
2018-01-31 11:00:00,186.68,187.12,186.47,187.08,41104.0,186.68,187.12,186.47,187.08,41104.0
2018-01-31 11:30:00,187.05,187.05,186.44,186.61,24197.0,187.05,187.05,186.44,186.61,24197.0
2018-01-31 12:00:00,186.38,186.89,186.31,186.6,14792.0,186.38,186.89,186.31,186.6,14792.0
2018-01-31 12:30:00,186.67,187.15,186.62,186.8,14499.0,186.67,187.15,186.62,186.8,14499.0
2018-01-31 13:00:00,186.83,187.91,186.64,187.8,30934.0,186.83,187.91,186.64,187.8,30934.0
2018-01-31 13:30:00,187.7,187.7,186.69,186.73,16015.0,187.7,187.7,186.69,186.73,16015.0
2018-01-31 14:00:00,186.62,187.31,186.57,186.78,36265.0,186.62,187.31,186.57,186.78,36265.0
2018-01-31 14:30:00,186.99,186.99,185.64,186.14,26992.0,186.99,186.99,185.64,186.14,26992.0
2018-01-31 15:00:00,185.99,186.67,185.96,186.64,40000.0,185.99,186.67,185.96,186.64,40000.0
2018-01-31 15:30:00,186.67,187.71,186.53,186.99,115861.0,186.67,187.71,186.53,186.99,115861.0
2018-02-01 09:30:00,189.53,191.92,185.7,187.73,117637.0,189.53,191.92,185.7,187.73,117637.0
2018-02-01 10:00:00,188.02,190.29,188.02,189.72,31365.0,188.02,190.29,188.02,189.72,31365.0
2018-02-01 10:30:00,189.45,192.84,189.4,190.96,40114.0,189.45,192.84,189.4,190.96,40114.0
2018-02-01 11:00:00,190.75,193.16,190.08,193.16,20302.0,190.75,193.16,190.08,193.16,20302.0
2018-02-01 11:30:00,192.56,196.68,192.16,194.97,72046.0,192.56,196.68,192.16,194.97,72046.0
2018-02-01 12:00:00,195.77,198.15,195.07,197.56,37482.0,195.77,198.15,195.07,197.56,37482.0
2018-02-01 12:30:00,197.5,198.73,197.07,197.82,41945.0,197.5,198.73,197.07,197.82,41945.0
2018-02-01 13:00:00,197.56,197.63,195.05,195.05,35023.0,197.56,197.63,195.05,195.05,35023.0
2018-02-01 13:30:00,195.13,195.13,193.0,193.75,37438.0,195.13,195.13,193.0,193.75,37438.0
2018-02-01 14:00:00,193.76,193.89,192.52,193.25,42061.0,193.76,193.89,192.52,193.25,42061.0
2018-02-01 14:30:00,193.24,193.46,192.29,193.46,40203.0,193.24,193.46,192.29,193.46,40203.0
2018-02-01 15:00:00,193.34,193.73,192.98,193.61,37553.0,193.34,193.73,192.98,193.61,37553.0
2018-02-01 15:30:00,193.6,194.28,193.01,194.03,86512.0,193.6,194.28,193.01,194.03,86512.0
2018-02-02 09:30:00,193.53,195.66,192.5,193.51,55553.0,193.53,195.66,192.5,193.51,55553.0
2018-02-02 10:00:00,193.84,193.84,191.72,192.27,28773.0,193.84,193.84,191.72,192.27,28773.0
2018-02-02 10:30:00,192.13,192.59,191.42,192.38,38706.0,192.13,192.59,191.42,192.38,38706.0
2018-02-02 11:00:00,192.28,193.52,191.96,192.31,20741.0,192.28,193.52,191.96,192.31,20741.0
2018-02-02 11:30:00,192.42,192.42,190.55,190.55,17560.0,192.42,192.42,190.55,190.55,17560.0
2018-02-02 12:00:00,190.73,192.01,190.57,192.01,26129.0,190.73,192.01,190.57,192.01,26129.0
2018-02-02 12:30:00,192.06,192.5,191.47,191.73,19082.0,192.06,192.5,191.47,191.73,19082.0
2018-02-02 13:00:00,191.77,191.92,190.29,190.55,32691.0,191.77,191.92,190.29,190.55,32691.0
2018-02-02 13:30:00,190.47,190.76,189.71,189.81,37316.0,190.47,190.76,189.71,189.81,37316.0
2018-02-02 14:00:00,189.84,189.84,187.87,188.09,49515.0,189.84,189.84,187.87,188.09,49515.0
2018-02-02 14:30:00,187.96,188.92,187.64,187.8,27393.0,187.96,188.92,187.64,187.8,27393.0
2018-02-02 15:00:00,187.84,188.03,186.72,187.7,56257.0,187.84,188.03,186.72,187.7,56257.0
2018-02-02 15:30:00,187.64,187.73,186.23,186.35,104447.0,187.64,187.73,186.23,186.35,104447.0
2018-02-05 09:30:00,182.5,184.37,180.0,182.0,179892.0,182.5,184.37,180.0,182.0,179892.0
2018-02-05 10:00:00,182.04,183.92,181.65,182.97,67242.0,182.04,183.92,181.65,182.97,67242.0
2018-02-05 10:30:00,182.93,183.27,182.15,182.51,41310.0,182.93,183.27,182.15,182.51,41310.0
2018-02-05 11:00:00,182.56,183.68,182.53,183.59,41092.0,182.56,183.68,182.53,183.59,41092.0
2018-02-05 11:30:00,183.46,183.68,182.6,183.16,58751.0,183.46,183.68,182.6,183.16,58751.0
2018-02-05 12:00:00,183.29,183.87,182.26,182.38,41864.0,183.29,183.87,182.26,182.38,41864.0
2018-02-05 12:30:00,182.42,182.7,181.5,181.5,28165.0,182.42,182.7,181.5,181.5,28165.0
2018-02-05 13:00:00,181.46,181.48,180.05,181.29,43063.0,181.46,181.48,180.05,181.29,43063.0
2018-02-05 13:30:00,181.19,183.03,181.11,183.03,43256.0,181.19,183.03,181.11,183.03,43256.0
2018-02-05 14:00:00,183.25,183.25,182.32,182.92,30476.0,183.25,183.25,182.32,182.92,30476.0
2018-02-05 14:30:00,182.9,182.9,180.65,180.98,30514.0,182.9,182.9,180.65,180.98,30514.0
2018-02-05 15:00:00,180.89,182.34,179.56,182.34,62832.0,180.89,182.34,179.56,182.34,62832.0
2018-02-05 15:30:00,182.15,182.43,180.26,180.4,184894.0,182.15,182.43,180.26,180.4,184894.0
2018-02-06 09:30:00,177.3,179.82,175.06,178.57,134468.0,177.3,179.82,175.06,178.57,134468.0
2018-02-06 10:00:00,178.54,180.44,175.65,176.3,85702.0,178.54,180.44,175.65,176.3,85702.0
2018-02-06 10:30:00,176.02,176.21,174.2,175.05,86778.0,176.02,176.21,174.2,175.05,86778.0
2018-02-06 11:00:00,174.95,175.7,174.08,174.7,76236.0,174.95,175.7,174.08,174.7,76236.0
2018-02-06 11:30:00,174.67,175.38,173.4,174.8,123105.0,174.67,175.38,173.4,174.8,123105.0
2018-02-06 12:00:00,174.93,177.64,174.8,177.64,39904.0,174.93,177.64,174.8,177.64,39904.0
2018-02-06 12:30:00,177.89,178.78,176.99,177.9,25480.0,177.89,178.78,176.99,177.9,25480.0
2018-02-06 13:00:00,177.53,178.0,176.41,177.25,25113.0,177.53,178.0,176.41,177.25,25113.0
2018-02-06 13:30:00,177.23,177.66,176.77,177.24,39967.0,177.23,177.66,176.77,177.24,39967.0
2018-02-06 14:00:00,177.0,177.11,175.37,176.1,39509.0,177.0,177.11,175.37,176.1,39509.0
2018-02-06 14:30:00,175.65,178.15,175.61,178.14,32632.0,175.65,178.15,175.61,178.14,32632.0
2018-02-06 15:00:00,178.04,179.52,177.91,179.0,47034.0,178.04,179.52,177.91,179.0,47034.0
2018-02-06 15:30:00,179.0,180.39,178.27,180.15,241476.0,179.0,180.39,178.27,180.15,241476.0
2018-02-07 09:30:00,179.58,179.58,175.71,177.75,94345.0,179.58,179.58,175.71,177.75,94345.0
2018-02-07 10:00:00,177.7,178.6,177.02,177.85,38750.0,177.7,178.6,177.02,177.85,38750.0
2018-02-07 10:30:00,177.82,179.14,176.89,179.1,39922.0,177.82,179.14,176.89,179.1,39922.0
2018-02-07 11:00:00,179.13,179.58,178.78,179.2,23718.0,179.13,179.58,178.78,179.2,23718.0
2018-02-07 11:30:00,179.0,180.43,178.68,180.17,16277.0,179.0,180.43,178.68,180.17,16277.0
2018-02-07 12:00:00,180.17,180.23,179.16,180.13,14984.0,180.17,180.23,179.16,180.13,14984.0
2018-02-07 12:30:00,180.28,180.38,179.17,179.26,21308.0,180.28,180.38,179.17,179.26,21308.0
2018-02-07 13:00:00,179.38,179.53,177.87,178.51,19740.0,179.38,179.53,177.87,178.51,19740.0
2018-02-07 13:30:00,178.26,179.04,177.53,178.32,17712.0,178.26,179.04,177.53,178.32,17712.0
2018-02-07 14:00:00,178.12,178.58,177.4,178.47,19234.0,178.12,178.58,177.4,178.47,19234.0
2018-02-07 14:30:00,178.27,178.39,176.91,177.43,22475.0,178.27,178.39,176.91,177.43,22475.0
2018-02-07 15:00:00,177.68,178.7,177.68,178.49,20802.0,177.68,178.7,177.68,178.49,20802.0
2018-02-07 15:30:00,178.57,179.06,176.6,176.86,95264.0,178.57,179.06,176.6,176.86,95264.0
2018-02-08 09:30:00,175.7,176.17,174.33,175.25,60502.0,175.7,176.17,174.33,175.25,60502.0
2018-02-08 10:00:00,175.25,176.39,174.59,175.94,44717.0,175.25,176.39,174.59,175.94,44717.0
2018-02-08 10:30:00,175.97,176.52,174.83,175.24,34298.0,175.97,176.52,174.83,175.24,34298.0
2018-02-08 11:00:00,175.24,176.34,174.66,175.06,67575.0,175.24,176.34,174.66,175.06,67575.0
2018-02-08 11:30:00,175.11,175.81,174.67,175.77,30323.0,175.11,175.81,174.67,175.77,30323.0
2018-02-08 12:00:00,175.68,175.82,174.28,174.4,26007.0,175.68,175.82,174.28,174.4,26007.0
2018-02-08 12:30:00,174.41,174.81,172.9,173.54,39314.0,174.41,174.81,172.9,173.54,39314.0
2018-02-08 13:00:00,173.47,174.95,173.47,174.07,31240.0,173.47,174.95,173.47,174.07,31240.0
2018-02-08 13:30:00,173.97,175.18,173.59,174.8,27483.0,173.97,175.18,173.59,174.8,27483.0
2018-02-08 14:00:00,174.5,174.69,173.75,173.75,24778.0,174.5,174.69,173.75,173.75,24778.0
2018-02-08 14:30:00,173.97,173.97,172.26,172.56,21408.0,173.97,173.97,172.26,172.56,21408.0
2018-02-08 15:00:00,172.73,173.34,171.33,172.25,35423.0,172.73,173.34,171.33,172.25,35423.0
2018-02-08 15:30:00,172.31,172.31,169.2,169.35,98716.0,172.31,172.31,169.2,169.35,98716.0
2018-02-09 09:30:00,170.41,171.04,169.3,170.08,32704.0,170.41,171.04,169.3,170.08,32704.0
2018-02-09 10:00:00,170.48,171.19,169.81,170.03,21693.0,170.48,171.19,169.81,170.03,21693.0
2018-02-09 10:30:00,170.35,170.7,168.25,169.19,21612.0,170.35,170.7,168.25,169.19,21612.0
2018-02-09 11:00:00,169.4,170.49,168.59,168.92,20085.0,169.4,170.49,168.59,168.92,20085.0
2018-02-09 11:30:00,169.09,169.49,168.74,169.03,17994.0,169.09,169.49,168.74,169.03,17994.0
2018-02-09 12:00:00,168.8,169.2,167.51,167.79,66364.0,168.8,169.2,167.51,167.79,66364.0
2018-02-09 12:30:00,167.97,168.3,166.7,168.3,18347.0,167.97,168.3,166.7,168.3,18347.0
2018-02-09 13:00:00,168.67,168.67,167.08,167.31,18725.0,168.67,168.67,167.08,167.31,18725.0
2018-02-09 13:30:00,167.63,169.4,166.71,169.23,27666.0,167.63,169.4,166.71,169.23,27666.0
2018-02-09 14:00:00,168.97,172.74,168.87,171.59,39135.0,168.97,172.74,168.87,171.59,39135.0
2018-02-09 14:30:00,171.2,172.08,170.15,170.82,28803.0,171.2,172.08,170.15,170.82,28803.0
2018-02-09 15:00:00,170.77,172.04,169.31,171.37,47556.0,170.77,172.04,169.31,171.37,47556.0
2018-02-09 15:30:00,171.5,174.43,171.47,172.67,90998.0,171.5,174.43,171.47,172.67,90998.0
2018-02-12 09:30:00,174.42,175.43,173.67,173.71,33649.0,174.42,175.43,173.67,173.71,33649.0
2018-02-12 10:00:00,173.85,174.48,172.51,172.82,29375.0,173.85,174.48,172.51,172.82,29375.0
2018-02-12 10:30:00,173.11,174.18,172.6,174.07,24377.0,173.11,174.18,172.6,174.07,24377.0
2018-02-12 11:00:00,173.92,175.11,173.56,175.11,26029.0,173.92,175.11,173.56,175.11,26029.0
2018-02-12 11:30:00,175.02,175.5,174.56,175.47,11605.0,175.02,175.5,174.56,175.47,11605.0
2018-02-12 12:00:00,175.6,175.99,175.18,175.74,9014.0,175.6,175.99,175.18,175.74,9014.0
2018-02-12 12:30:00,175.52,175.75,175.15,175.31,7900.0,175.52,175.75,175.15,175.31,7900.0
2018-02-12 13:00:00,175.44,175.61,174.9,175.16,10326.0,175.44,175.61,174.9,175.16,10326.0
2018-02-12 13:30:00,175.3,175.84,174.89,175.6,7106.0,175.3,175.84,174.89,175.6,7106.0
2018-02-12 14:00:00,175.66,176.26,175.55,176.19,20575.0,175.66,176.26,175.55,176.19,20575.0
2018-02-12 14:30:00,176.28,176.88,175.75,176.09,18480.0,176.28,176.88,175.75,176.09,18480.0
2018-02-12 15:00:00,176.11,177.01,175.99,176.2,24969.0,176.11,177.01,175.99,176.2,24969.0
2018-02-12 15:30:00,176.23,176.43,174.42,175.08,56416.0,176.23,176.43,174.42,175.08,56416.0
2018-02-13 09:30:00,173.93,174.2,172.85,173.4,34160.0,173.93,174.2,172.85,173.4,34160.0
2018-02-13 10:00:00,173.69,173.78,172.37,172.9,25577.0,173.69,173.78,172.37,172.9,25577.0
2018-02-13 10:30:00,172.8,173.73,172.53,173.65,26124.0,172.8,173.73,172.53,173.65,26124.0
2018-02-13 11:00:00,173.38,173.46,172.67,173.06,17651.0,173.38,173.46,172.67,173.06,17651.0
2018-02-13 11:30:00,173.13,173.88,172.68,173.55,17102.0,173.13,173.88,172.68,173.55,17102.0
2018-02-13 12:00:00,173.55,173.9,172.66,173.15,29969.0,173.55,173.9,172.66,173.15,29969.0
2018-02-13 12:30:00,173.15,173.88,172.49,173.75,44673.0,173.15,173.88,172.49,173.75,44673.0
2018-02-13 13:00:00,173.51,174.93,173.43,174.6,19530.0,173.51,174.93,173.43,174.6,19530.0
2018-02-13 13:30:00,174.49,175.07,174.3,174.89,21495.0,174.49,175.07,174.3,174.89,21495.0
2018-02-13 14:00:00,175.07,175.95,175.03,175.34,18282.0,175.07,175.95,175.03,175.34,18282.0
2018-02-13 14:30:00,175.34,176.12,174.99,176.08,17792.0,175.34,176.12,174.99,176.08,17792.0
2018-02-13 15:00:00,176.13,176.17,175.68,176.14,17932.0,176.13,176.17,175.68,176.14,17932.0
2018-02-13 15:30:00,176.14,176.46,175.22,175.39,107471.0,176.14,176.46,175.22,175.39,107471.0
2018-02-14 09:30:00,174.35,179.33,173.62,177.97,301660.0,174.35,179.33,173.62,177.97,301660.0
2018-02-14 10:00:00,177.98,178.59,176.83,177.88,75381.0,177.98,178.59,176.83,177.88,75381.0
2018-02-14 10:30:00,178.06,178.69,176.79,178.49,116649.0,178.06,178.69,176.79,178.49,116649.0
2018-02-14 11:00:00,178.28,178.77,177.73,178.47,29669.0,178.28,178.77,177.73,178.47,29669.0
2018-02-14 11:30:00,178.72,178.99,177.81,177.85,20877.0,178.72,178.99,177.81,177.85,20877.0
2018-02-14 12:00:00,177.97,178.81,177.95,178.51,17287.0,177.97,178.81,177.95,178.51,17287.0
2018-02-14 12:30:00,178.47,178.97,178.32,178.92,11338.0,178.47,178.97,178.32,178.92,11338.0
2018-02-14 13:00:00,178.84,179.46,178.84,179.16,14019.0,178.84,179.46,178.84,179.16,14019.0
2018-02-14 13:30:00,179.24,179.79,179.22,179.56,20385.0,179.24,179.79,179.22,179.56,20385.0
2018-02-14 14:00:00,179.53,179.87,178.84,178.86,20018.0,179.53,179.87,178.84,178.86,20018.0
2018-02-14 14:30:00,178.97,178.98,178.09,178.64,34465.0,178.97,178.98,178.09,178.64,34465.0
2018-02-14 15:00:00,178.65,179.48,178.65,178.81,26275.0,178.65,179.48,178.65,178.81,26275.0
2018-02-14 15:30:00,178.8,178.96,178.04,178.3,96089.0,178.8,178.96,178.04,178.3,96089.0
2018-02-15 09:30:00,179.22,180.16,178.4,180.0,26271.0,179.22,180.16,178.4,180.0,26271.0
2018-02-15 10:00:00,179.96,180.48,179.55,179.75,23225.0,179.96,180.48,179.55,179.75,23225.0
2018-02-15 10:30:00,179.62,179.82,178.61,178.62,21107.0,179.62,179.82,178.61,178.62,21107.0
2018-02-15 11:00:00,178.26,179.49,178.04,179.09,24408.0,178.26,179.49,178.04,179.09,24408.0
2018-02-15 11:30:00,179.2,180.13,178.82,180.03,16600.0,179.2,180.13,178.82,180.03,16600.0
2018-02-15 12:00:00,180.14,180.32,179.69,179.88,13106.0,180.14,180.32,179.69,179.88,13106.0
2018-02-15 12:30:00,179.78,180.31,179.78,180.22,12707.0,179.78,180.31,179.78,180.22,12707.0
2018-02-15 13:00:00,180.32,180.94,180.32,180.59,8060.0,180.32,180.94,180.32,180.59,8060.0
2018-02-15 13:30:00,180.32,181.03,180.12,180.73,13193.0,180.32,181.03,180.12,180.73,13193.0
2018-02-15 14:00:00,180.77,181.01,180.06,180.2,13645.0,180.77,181.01,180.06,180.2,13645.0
2018-02-15 14:30:00,180.19,180.5,180.13,180.5,12823.0,180.19,180.5,180.13,180.5,12823.0
2018-02-15 15:00:00,180.65,180.91,180.19,180.87,23238.0,180.65,180.91,180.19,180.87,23238.0
2018-02-15 15:30:00,180.9,181.52,180.35,181.45,45114.0,180.9,181.52,180.35,181.45,45114.0
2018-02-16 09:30:00,181.13,182.81,180.84,181.14,50141.0,181.13,182.81,180.84,181.14,50141.0
2018-02-16 10:00:00,181.38,181.7,181.09,181.69,26604.0,181.38,181.7,181.09,181.69,26604.0
2018-02-16 10:30:00,181.57,182.7,181.57,182.62,17425.0,181.57,182.7,181.57,182.62,17425.0
2018-02-16 11:00:00,182.48,182.76,182.3,182.38,18403.0,182.48,182.76,182.3,182.38,18403.0
2018-02-16 11:30:00,182.37,182.75,182.33,182.43,11912.0,182.37,182.75,182.33,182.43,11912.0
2018-02-16 12:00:00,182.36,182.96,182.34,182.79,14812.0,182.36,182.96,182.34,182.79,14812.0
2018-02-16 12:30:00,182.96,183.55,182.95,183.08,23817.0,182.96,183.55,182.95,183.08,23817.0
2018-02-16 13:00:00,183.2,183.46,182.77,182.96,10951.0,183.2,183.46,182.77,182.96,10951.0
2018-02-16 13:30:00,182.87,183.79,182.56,183.17,10213.0,182.87,183.79,182.56,183.17,10213.0
2018-02-16 14:00:00,183.38,183.53,181.77,182.06,11781.0,183.38,183.53,181.77,182.06,11781.0
2018-02-16 14:30:00,182.11,182.63,181.73,182.16,18153.0,182.11,182.63,181.73,182.16,18153.0
2018-02-16 15:00:00,182.09,182.91,182.08,182.72,11262.0,182.09,182.91,182.08,182.72,11262.0
2018-02-16 15:30:00,182.58,183.11,182.2,182.48,55159.0,182.58,183.11,182.2,182.48,55159.0
2018-02-20 09:30:00,182.43,184.74,182.43,184.15,50946.0,182.43,184.74,182.43,184.15,50946.0
2018-02-20 10:00:00,184.18,184.39,183.31,183.78,19951.0,184.18,184.39,183.31,183.78,19951.0
2018-02-20 10:30:00,183.59,183.92,183.1,183.65,12521.0,183.59,183.92,183.1,183.65,12521.0
2018-02-20 11:00:00,183.65,184.72,183.65,184.61,14158.0,183.65,184.72,183.65,184.61,14158.0
2018-02-20 11:30:00,184.75,184.91,184.22,184.75,14866.0,184.75,184.91,184.22,184.75,14866.0
2018-02-20 12:00:00,184.86,185.17,184.6,184.89,12960.0,184.86,185.17,184.6,184.89,12960.0
2018-02-20 12:30:00,185.0,185.16,184.32,184.45,12617.0,185.0,185.16,184.32,184.45,12617.0
2018-02-20 13:00:00,184.43,184.63,184.26,184.4,9781.0,184.43,184.63,184.26,184.4,9781.0
2018-02-20 13:30:00,184.47,185.16,184.47,185.02,10521.0,184.47,185.16,184.47,185.02,10521.0
2018-02-20 14:00:00,185.05,185.15,184.24,184.24,18414.0,185.05,185.15,184.24,184.24,18414.0
2018-02-20 14:30:00,184.12,184.49,183.83,184.12,19795.0,184.12,184.49,183.83,184.12,19795.0
2018-02-20 15:00:00,184.12,184.13,182.7,183.34,37060.0,184.12,184.13,182.7,183.34,37060.0
2018-02-20 15:30:00,183.47,183.47,182.66,183.23,43329.0,183.47,183.47,182.66,183.23,43329.0
2018-02-21 09:30:00,183.36,185.63,183.36,185.48,19772.0,183.36,185.63,183.36,185.48,19772.0
2018-02-21 10:00:00,185.14,185.51,184.71,185.39,19336.0,185.14,185.51,184.71,185.39,19336.0
2018-02-21 10:30:00,185.39,186.6,185.35,185.73,13118.0,185.39,186.6,185.35,185.73,13118.0
2018-02-21 11:00:00,185.87,186.16,184.95,185.6,18500.0,185.87,186.16,184.95,185.6,18500.0
2018-02-21 11:30:00,185.47,186.13,185.47,185.51,10821.0,185.47,186.13,185.47,185.51,10821.0
2018-02-21 12:00:00,185.6,186.17,185.58,186.02,10021.0,185.6,186.17,185.58,186.02,10021.0
2018-02-21 12:30:00,186.09,186.4,185.56,185.62,10485.0,186.09,186.4,185.56,185.62,10485.0
2018-02-21 13:00:00,185.61,186.59,185.61,186.12,23473.0,185.61,186.59,185.61,186.12,23473.0
2018-02-21 13:30:00,186.29,186.88,186.26,186.68,8898.0,186.29,186.88,186.26,186.68,8898.0
2018-02-21 14:00:00,186.64,187.68,186.28,186.89,17145.0,186.64,187.68,186.28,186.89,17145.0
2018-02-21 14:30:00,186.8,187.29,186.35,186.52,12686.0,186.8,187.29,186.35,186.52,12686.0
2018-02-21 15:00:00,186.41,186.41,185.16,185.72,18115.0,186.41,186.41,185.16,185.72,18115.0
2018-02-21 15:30:00,186.11,186.32,183.85,183.94,39406.0,186.11,186.32,183.85,183.94,39406.0
2018-02-22 09:30:00,184.15,185.97,183.63,184.12,28718.0,184.15,185.97,183.63,184.12,28718.0
2018-02-22 10:00:00,183.98,185.66,183.43,185.24,59588.0,183.98,185.66,183.43,185.24,59588.0
2018-02-22 10:30:00,185.08,186.35,184.95,185.85,35694.0,185.08,186.35,184.95,185.85,35694.0
2018-02-22 11:00:00,185.79,186.43,185.79,186.42,11501.0,185.79,186.43,185.79,186.42,11501.0
2018-02-22 11:30:00,186.22,187.1,186.03,187.0,17716.0,186.22,187.1,186.03,187.0,17716.0
2018-02-22 12:00:00,186.87,187.13,186.03,186.24,13420.0,186.87,187.13,186.03,186.24,13420.0
2018-02-22 12:30:00,185.97,186.59,185.25,185.68,22339.0,185.97,186.59,185.25,185.68,22339.0
2018-02-22 13:00:00,185.75,186.1,184.93,185.1,12300.0,185.75,186.1,184.93,185.1,12300.0
2018-02-22 13:30:00,184.97,184.97,184.32,184.48,15056.0,184.97,184.97,184.32,184.48,15056.0
2018-02-22 14:00:00,184.74,185.62,184.74,185.33,15238.0,184.74,185.62,184.74,185.33,15238.0
2018-02-22 14:30:00,185.47,185.54,184.19,184.2,7076.0,185.47,185.54,184.19,184.2,7076.0
2018-02-22 15:00:00,184.3,184.5,183.83,184.17,30762.0,184.3,184.5,183.83,184.17,30762.0
2018-02-22 15:30:00,184.01,184.27,183.28,183.88,29770.0,184.01,184.27,183.28,183.88,29770.0
2018-02-23 09:30:00,185.12,185.77,184.2,185.01,17135.0,185.12,185.77,184.2,185.01,17135.0
2018-02-23 10:00:00,185.17,185.73,183.48,184.27,14991.0,185.17,185.73,183.48,184.27,14991.0
2018-02-23 10:30:00,184.24,185.02,184.02,184.3,16113.0,184.24,185.02,184.02,184.3,16113.0
2018-02-23 11:00:00,184.31,185.01,184.31,184.8,8422.0,184.31,185.01,184.31,184.8,8422.0
2018-02-23 11:30:00,184.72,185.19,184.39,185.05,14819.0,184.72,185.19,184.39,185.05,14819.0
2018-02-23 12:00:00,184.85,185.22,184.63,184.72,16085.0,184.85,185.22,184.63,184.72,16085.0
2018-02-23 12:30:00,184.62,185.18,184.62,184.93,8932.0,184.62,185.18,184.62,184.93,8932.0
2018-02-23 13:00:00,184.75,184.87,183.86,184.8,15001.0,184.75,184.87,183.86,184.8,15001.0
2018-02-23 13:30:00,184.8,185.36,184.59,185.3,13561.0,184.8,185.36,184.59,185.3,13561.0
2018-02-23 14:00:00,185.25,185.37,184.71,185.37,9952.0,185.25,185.37,184.71,185.37,9952.0
2018-02-23 14:30:00,185.38,186.25,185.13,186.25,16163.0,185.38,186.25,185.13,186.25,16163.0
2018-02-23 15:00:00,186.36,187.39,186.28,187.3,26820.0,186.36,187.39,186.28,187.3,26820.0
2018-02-23 15:30:00,187.31,187.63,187.01,187.61,56795.0,187.31,187.63,187.01,187.61,56795.0
2018-02-26 09:30:00,187.6,188.78,186.96,187.82,38261.0,187.6,188.78,186.96,187.82,38261.0
2018-02-26 10:00:00,187.91,187.98,186.47,186.47,20953.0,187.91,187.98,186.47,186.47,20953.0
2018-02-26 10:30:00,186.7,186.9,186.07,186.07,11184.0,186.7,186.9,186.07,186.07,11184.0
2018-02-26 11:00:00,186.17,186.9,186.09,186.14,11831.0,186.17,186.9,186.09,186.14,11831.0
2018-02-26 11:30:00,186.11,186.44,185.93,186.08,8679.0,186.11,186.44,185.93,186.08,8679.0
2018-02-26 12:00:00,186.22,186.86,186.08,186.69,13920.0,186.22,186.86,186.08,186.69,13920.0
2018-02-26 12:30:00,186.62,186.84,186.39,186.67,11845.0,186.62,186.84,186.39,186.67,11845.0
2018-02-26 13:00:00,186.58,186.77,186.0,186.41,12452.0,186.58,186.77,186.0,186.41,12452.0
2018-02-26 13:30:00,186.47,186.47,186.01,186.34,12829.0,186.47,186.47,186.01,186.34,12829.0
2018-02-26 14:00:00,186.34,186.77,186.23,186.5,15110.0,186.34,186.77,186.23,186.5,15110.0
2018-02-26 14:30:00,186.5,186.56,186.13,186.22,16882.0,186.5,186.56,186.13,186.22,16882.0
2018-02-26 15:00:00,186.14,186.79,186.08,186.76,30536.0,186.14,186.79,186.08,186.76,30536.0
2018-02-26 15:30:00,186.72,186.72,185.51,186.13,80372.0,186.72,186.72,185.51,186.13,80372.0
2018-02-27 09:30:00,186.38,187.66,186.38,186.98,23290.0,186.38,187.66,186.38,186.98,23290.0
2018-02-27 10:00:00,186.99,188.7,186.97,188.0,17269.0,186.99,188.7,186.97,188.0,17269.0
2018-02-27 10:30:00,188.03,188.35,187.09,187.64,19378.0,188.03,188.35,187.09,187.64,19378.0
2018-02-27 11:00:00,187.43,188.11,187.17,188.08,17288.0,187.43,188.11,187.17,188.08,17288.0
2018-02-27 11:30:00,188.08,188.37,187.1,187.1,13009.0,188.08,188.37,187.1,187.1,13009.0
2018-02-27 12:00:00,187.16,187.4,186.21,186.62,11045.0,187.16,187.4,186.21,186.62,11045.0
2018-02-27 12:30:00,186.75,187.52,186.5,187.48,8667.0,186.75,187.52,186.5,187.48,8667.0
2018-02-27 13:00:00,187.47,187.51,187.07,187.4,6623.0,187.47,187.51,187.07,187.4,6623.0
2018-02-27 13:30:00,187.41,187.41,186.66,186.91,8053.0,187.41,187.41,186.66,186.91,8053.0
2018-02-27 14:00:00,186.92,186.92,186.34,186.76,8473.0,186.92,186.92,186.34,186.76,8473.0
2018-02-27 14:30:00,186.78,188.01,186.78,187.87,21362.0,186.78,188.01,186.78,187.87,21362.0
2018-02-27 15:00:00,187.75,188.79,187.37,188.59,42339.0,187.75,188.79,187.37,188.59,42339.0
2018-02-27 15:30:00,188.69,188.81,187.97,187.99,61644.0,188.69,188.81,187.97,187.99,61644.0
2018-02-28 09:30:00,188.8,191.84,188.22,191.71,34777.0,188.8,191.84,188.22,191.71,34777.0
2018-02-28 10:00:00,191.9,191.9,190.16,190.62,26470.0,191.9,191.9,190.16,190.62,26470.0
2018-02-28 10:30:00,190.75,191.28,190.1,190.47,18916.0,190.75,191.28,190.1,190.47,18916.0
2018-02-28 11:00:00,190.39,190.59,189.59,190.41,27870.0,190.39,190.59,189.59,190.41,27870.0
2018-02-28 11:30:00,190.39,190.56,189.03,189.3,23056.0,190.39,190.56,189.03,189.3,23056.0
2018-02-28 12:00:00,189.5,189.53,188.2,188.84,14333.0,189.5,189.53,188.2,188.84,14333.0
2018-02-28 12:30:00,188.84,189.44,188.5,188.93,19656.0,188.84,189.44,188.5,188.93,19656.0
2018-02-28 13:00:00,188.8,189.47,188.8,189.42,12057.0,188.8,189.47,188.8,189.42,12057.0
2018-02-28 13:30:00,189.57,191.21,189.5,191.21,14331.0,189.57,191.21,189.5,191.21,14331.0
2018-02-28 14:00:00,191.35,191.36,190.8,191.17,15130.0,191.35,191.36,190.8,191.17,15130.0
2018-02-28 14:30:00,191.03,191.03,190.06,190.17,29831.0,191.03,191.03,190.06,190.17,29831.0
2018-02-28 15:00:00,190.02,190.29,188.64,188.84,26384.0,190.02,190.29,188.64,188.84,26384.0
2018-02-28 15:30:00,188.9,189.59,187.19,187.2,105777.0,188.9,189.59,187.19,187.2,105777.0
2018-03-01 09:30:00,187.39,187.97,185.62,186.42,65907.0,187.39,187.97,185.62,186.42,65907.0
2018-03-01 10:00:00,186.23,187.06,186.04,186.6,28582.0,186.23,187.06,186.04,186.6,28582.0
2018-03-01 10:30:00,186.82,187.95,186.67,186.84,31835.0,186.82,187.95,186.67,186.84,31835.0
2018-03-01 11:00:00,186.92,188.12,186.67,187.06,29306.0,186.92,188.12,186.67,187.06,29306.0
2018-03-01 11:30:00,186.82,188.45,186.56,188.31,13479.0,186.82,188.45,186.56,188.31,13479.0
2018-03-01 12:00:00,188.02,188.21,185.99,185.99,16004.0,188.02,188.21,185.99,185.99,16004.0
2018-03-01 12:30:00,186.52,186.74,185.95,186.38,9231.0,186.52,186.74,185.95,186.38,9231.0
2018-03-01 13:00:00,186.04,186.21,184.63,185.32,12834.0,186.04,186.21,184.63,185.32,12834.0
2018-03-01 13:30:00,185.45,185.53,183.44,183.44,21279.0,185.45,185.53,183.44,183.44,21279.0
2018-03-01 14:00:00,183.4,183.5,181.78,182.73,29481.0,183.4,183.5,181.78,182.73,29481.0
2018-03-01 14:30:00,182.82,182.82,181.55,181.89,32337.0,182.82,182.82,181.55,181.89,32337.0
2018-03-01 15:00:00,181.86,183.24,181.06,182.89,41441.0,181.86,183.24,181.06,182.89,41441.0
2018-03-01 15:30:00,182.97,183.18,181.61,182.51,92057.0,182.97,183.18,181.61,182.51,92057.0
2018-03-02 09:30:00,181.34,183.97,180.33,182.25,46308.0,181.34,183.97,180.33,182.25,46308.0
2018-03-02 10:00:00,182.29,183.01,181.71,182.55,26219.0,182.29,183.01,181.71,182.55,26219.0
2018-03-02 10:30:00,182.88,183.82,182.83,183.47,30306.0,182.88,183.82,182.83,183.47,30306.0
2018-03-02 11:00:00,183.58,184.13,182.96,184.08,10358.0,183.58,184.13,182.96,184.08,10358.0
2018-03-02 11:30:00,184.13,184.56,183.67,184.41,13293.0,184.13,184.56,183.67,184.41,13293.0
2018-03-02 12:00:00,184.72,185.04,183.97,184.4,15388.0,184.72,185.04,183.97,184.4,15388.0
2018-03-02 12:30:00,184.31,184.55,183.71,184.26,34240.0,184.31,184.55,183.71,184.26,34240.0
2018-03-02 13:00:00,184.16,184.21,183.51,183.65,49104.0,184.16,184.21,183.51,183.65,49104.0
2018-03-02 13:30:00,183.53,183.67,182.47,183.23,27455.0,183.53,183.67,182.47,183.23,27455.0
2018-03-02 14:00:00,183.29,185.22,183.21,184.41,35438.0,183.29,185.22,183.21,184.41,35438.0
2018-03-02 14:30:00,184.7,185.45,184.3,184.84,21737.0,184.7,185.45,184.3,184.84,21737.0
2018-03-02 15:00:00,184.81,185.22,184.39,185.21,22075.0,184.81,185.22,184.39,185.21,22075.0
2018-03-02 15:30:00,185.04,186.12,184.93,185.76,43820.0,185.04,186.12,184.93,185.76,43820.0
2018-03-05 09:30:00,184.37,187.49,183.39,186.05,32339.0,184.37,187.49,183.39,186.05,32339.0
2018-03-05 10:00:00,186.24,186.29,184.87,185.31,12150.0,186.24,186.29,184.87,185.31,12150.0
2018-03-05 10:30:00,185.51,186.7,185.3,186.7,17486.0,185.51,186.7,185.3,186.7,17486.0
2018-03-05 11:00:00,186.57,188.12,186.42,188.04,25813.0,186.57,188.12,186.42,188.04,25813.0
2018-03-05 11:30:00,188.08,189.29,187.86,188.86,34054.0,188.08,189.29,187.86,188.86,34054.0
2018-03-05 12:00:00,189.06,189.55,188.74,189.44,29480.0,189.06,189.55,188.74,189.44,29480.0
2018-03-05 12:30:00,189.42,189.86,188.78,189.85,13267.0,189.42,189.86,188.78,189.85,13267.0
2018-03-05 13:00:00,189.71,190.62,189.69,190.36,34261.0,189.71,190.62,189.69,190.36,34261.0
2018-03-05 13:30:00,190.45,190.91,189.63,190.25,23489.0,190.45,190.91,189.63,190.25,23489.0
2018-03-05 14:00:00,190.36,190.44,188.95,189.24,41170.0,190.36,190.44,188.95,189.24,41170.0
2018-03-05 14:30:00,189.22,190.78,189.11,190.76,40252.0,189.22,190.78,189.11,190.76,40252.0
2018-03-05 15:00:00,190.72,191.06,190.47,190.63,28700.0,190.72,191.06,190.47,190.63,28700.0
2018-03-05 15:30:00,190.59,191.63,190.43,191.13,92484.0,190.59,191.63,190.43,191.13,92484.0
2018-03-06 09:30:00,191.14,191.94,188.78,190.92,55333.0,191.14,191.94,188.78,190.92,55333.0
2018-03-06 10:00:00,191.05,191.05,189.3,190.1,32614.0,191.05,191.05,189.3,190.1,32614.0
2018-03-06 10:30:00,189.83,190.07,187.76,187.95,27955.0,189.83,190.07,187.76,187.95,27955.0
2018-03-06 11:00:00,187.93,189.86,187.65,189.21,58019.0,187.93,189.86,187.65,189.21,58019.0
2018-03-06 11:30:00,189.36,189.9,189.23,189.58,29611.0,189.36,189.9,189.23,189.58,29611.0
2018-03-06 12:00:00,189.6,189.78,189.23,189.37,35485.0,189.6,189.78,189.23,189.37,35485.0
2018-03-06 12:30:00,189.4,189.99,189.39,189.99,14963.0,189.4,189.99,189.39,189.99,14963.0
2018-03-06 13:00:00,189.93,190.23,189.37,190.12,29721.0,189.93,190.23,189.37,190.12,29721.0
2018-03-06 13:30:00,190.26,190.35,189.36,189.44,22585.0,190.26,190.35,189.36,189.44,22585.0
2018-03-06 14:00:00,189.52,189.52,188.94,188.95,16342.0,189.52,189.52,188.94,188.95,16342.0
2018-03-06 14:30:00,188.94,190.35,188.94,189.81,14590.0,188.94,190.35,188.94,189.81,14590.0
2018-03-06 15:00:00,189.77,190.42,189.53,190.28,26537.0,189.77,190.42,189.53,190.28,26537.0
2018-03-06 15:30:00,190.34,190.71,189.66,190.51,69545.0,190.34,190.71,189.66,190.51,69545.0
2018-03-07 09:30:00,189.64,191.03,184.53,191.0,17609.0,189.64,191.03,184.53,191.0,17609.0
2018-03-07 10:00:00,190.95,192.33,190.84,192.05,13987.0,190.95,192.33,190.84,192.05,13987.0
2018-03-07 10:30:00,192.01,192.27,191.58,192.25,36627.0,192.01,192.27,191.58,192.25,36627.0
2018-03-07 11:00:00,192.16,192.88,192.01,192.55,18473.0,192.16,192.88,192.01,192.55,18473.0
2018-03-07 11:30:00,192.66,193.3,192.24,192.24,7973.0,192.66,193.3,192.24,192.24,7973.0
2018-03-07 12:00:00,192.14,192.38,191.7,192.38,10090.0,192.14,192.38,191.7,192.38,10090.0
2018-03-07 12:30:00,192.51,193.42,192.21,193.39,9619.0,192.51,193.42,192.21,193.39,9619.0
2018-03-07 13:00:00,193.2,193.58,192.28,193.58,14320.0,193.2,193.58,192.28,193.58,14320.0
2018-03-07 13:30:00,193.66,193.66,193.15,193.62,9549.0,193.66,193.66,193.15,193.62,9549.0
2018-03-07 14:00:00,193.42,194.56,193.16,194.41,20888.0,193.42,194.56,193.16,194.41,20888.0
2018-03-07 14:30:00,194.33,194.93,193.87,193.87,42365.0,194.33,194.93,193.87,193.87,42365.0
2018-03-07 15:00:00,194.02,194.43,193.48,193.61,20867.0,194.02,194.43,193.48,193.61,20867.0
2018-03-07 15:30:00,193.62,194.46,193.61,194.42,71652.0,193.62,194.46,193.61,194.42,71652.0
2018-03-08 09:30:00,195.0,196.34,193.67,196.15,32887.0,195.0,196.34,193.67,196.15,32887.0
2018-03-08 10:00:00,196.02,198.63,196.01,197.01,76276.0,196.02,198.63,196.01,197.01,76276.0
2018-03-08 10:30:00,196.83,197.3,195.76,195.86,40838.0,196.83,197.3,195.76,195.86,40838.0
2018-03-08 11:00:00,195.89,197.67,195.88,197.1,12167.0,195.89,197.67,195.88,197.1,12167.0
2018-03-08 11:30:00,197.2,197.6,196.33,197.46,14907.0,197.2,197.6,196.33,197.46,14907.0
2018-03-08 12:00:00,197.63,197.63,196.5,196.83,13357.0,197.63,197.63,196.5,196.83,13357.0
2018-03-08 12:30:00,196.78,197.27,196.68,196.97,17575.0,196.78,197.27,196.68,196.97,17575.0
2018-03-08 13:00:00,197.01,197.83,196.82,196.86,14600.0,197.01,197.83,196.82,196.86,14600.0
2018-03-08 13:30:00,196.86,197.7,196.49,197.51,11722.0,196.86,197.7,196.49,197.51,11722.0
2018-03-08 14:00:00,197.38,197.64,197.11,197.64,14969.0,197.38,197.64,197.11,197.64,14969.0
2018-03-08 14:30:00,197.46,197.88,197.43,197.88,12797.0,197.46,197.88,197.43,197.88,12797.0
2018-03-08 15:00:00,197.98,198.71,197.96,197.96,20557.0,197.98,198.71,197.96,197.96,20557.0
2018-03-08 15:30:00,197.93,198.04,196.77,197.44,58385.0,197.93,198.04,196.77,197.44,58385.0
2018-03-09 09:30:00,198.31,200.65,197.81,200.39,80643.0,198.31,200.65,197.81,200.39,80643.0
2018-03-09 10:00:00,200.05,200.42,199.17,199.77,44145.0,200.05,200.42,199.17,199.77,44145.0
2018-03-09 10:30:00,199.62,200.69,199.41,200.13,19758.0,199.62,200.69,199.41,200.13,19758.0
2018-03-09 11:00:00,200.0,201.0,200.0,201.0,13760.0,200.0,201.0,200.0,201.0,13760.0
2018-03-09 11:30:00,201.1,202.68,201.1,201.88,21613.0,201.1,202.68,201.1,201.88,21613.0
2018-03-09 12:00:00,201.74,202.37,201.57,202.08,26609.0,201.74,202.37,201.57,202.08,26609.0
2018-03-09 12:30:00,201.99,202.29,201.84,201.84,12963.0,201.99,202.29,201.84,201.84,12963.0
2018-03-09 13:00:00,201.79,202.58,201.73,202.58,8165.0,201.79,202.58,201.73,202.58,8165.0
2018-03-09 13:30:00,202.59,203.15,202.51,202.95,12840.0,202.59,203.15,202.51,202.95,12840.0
2018-03-09 14:00:00,202.91,203.02,202.17,202.99,17526.0,202.91,203.02,202.17,202.99,17526.0
2018-03-09 14:30:00,202.89,203.26,202.54,202.87,32485.0,202.89,203.26,202.54,202.87,32485.0
2018-03-09 15:00:00,202.97,203.07,202.36,202.81,56820.0,202.97,203.07,202.36,202.81,56820.0
2018-03-09 15:30:00,202.91,203.23,202.32,203.17,104229.0,202.91,203.23,202.32,203.17,104229.0
2018-03-12 09:30:00,203.44,205.0,202.32,203.99,38011.0,203.44,205.0,202.32,203.99,38011.0
2018-03-12 10:00:00,203.99,205.86,203.9,205.86,49453.0,203.99,205.86,203.9,205.86,49453.0
2018-03-12 10:30:00,205.9,205.9,204.4,204.4,21066.0,205.9,205.9,204.4,204.4,21066.0
2018-03-12 11:00:00,204.56,204.81,203.96,204.72,33353.0,204.56,204.81,203.96,204.72,33353.0
2018-03-12 11:30:00,204.85,205.62,204.76,204.89,23441.0,204.85,205.62,204.76,204.89,23441.0
2018-03-12 12:00:00,204.79,205.53,204.34,205.33,14842.0,204.79,205.53,204.34,205.33,14842.0
2018-03-12 12:30:00,205.35,205.49,204.85,204.85,11403.0,205.35,205.49,204.85,204.85,11403.0
2018-03-12 13:00:00,204.83,205.03,204.17,204.24,10857.0,204.83,205.03,204.17,204.24,10857.0
2018-03-12 13:30:00,204.21,204.55,203.88,203.93,11377.0,204.21,204.55,203.88,203.93,11377.0
2018-03-12 14:00:00,204.06,204.57,203.84,204.24,10150.0,204.06,204.57,203.84,204.24,10150.0
2018-03-12 14:30:00,204.27,204.5,203.95,204.38,13621.0,204.27,204.5,203.95,204.38,13621.0
2018-03-12 15:00:00,204.4,204.66,204.05,204.39,17143.0,204.4,204.66,204.05,204.39,17143.0
2018-03-12 15:30:00,204.37,205.0,204.23,204.36,64431.0,204.37,205.0,204.23,204.36,64431.0
2018-03-13 09:30:00,205.14,206.49,204.94,206.13,32830.0,205.14,206.49,204.94,206.13,32830.0
2018-03-13 10:00:00,206.1,206.36,205.22,205.6,19656.0,206.1,206.36,205.22,205.6,19656.0
2018-03-13 10:30:00,205.48,205.48,203.82,203.9,36041.0,205.48,205.48,203.82,203.9,36041.0
2018-03-13 11:00:00,203.83,204.0,203.11,203.47,29995.0,203.83,204.0,203.11,203.47,29995.0
2018-03-13 11:30:00,203.47,204.25,203.25,204.12,23722.0,203.47,204.25,203.25,204.12,23722.0
2018-03-13 12:00:00,204.0,204.16,202.56,203.55,13510.0,204.0,204.16,202.56,203.55,13510.0
2018-03-13 12:30:00,203.54,204.5,203.54,204.47,6932.0,203.54,204.5,203.54,204.47,6932.0
2018-03-13 13:00:00,204.58,204.71,204.18,204.18,6242.0,204.58,204.71,204.18,204.18,6242.0
2018-03-13 13:30:00,204.09,204.89,204.06,204.42,11731.0,204.09,204.89,204.06,204.42,11731.0
2018-03-13 14:00:00,204.51,204.84,203.81,203.94,14570.0,204.51,204.84,203.81,203.94,14570.0
2018-03-13 14:30:00,203.88,204.83,203.88,204.53,16401.0,203.88,204.83,203.88,204.53,16401.0
2018-03-13 15:00:00,204.62,204.66,203.88,204.2,20091.0,204.62,204.66,203.88,204.2,20091.0
2018-03-13 15:30:00,204.14,204.9,203.86,204.55,61334.0,204.14,204.9,203.86,204.55,61334.0
2018-03-14 09:30:00,205.74,205.74,203.56,203.6,18191.0,205.74,205.74,203.56,203.6,18191.0
2018-03-14 10:00:00,203.8,204.85,203.8,204.59,13776.0,203.8,204.85,203.8,204.59,13776.0
2018-03-14 10:30:00,204.62,205.37,204.53,204.85,12894.0,204.62,205.37,204.53,204.85,12894.0
2018-03-14 11:00:00,204.94,204.99,203.89,204.27,12168.0,204.94,204.99,203.89,204.27,12168.0
2018-03-14 11:30:00,204.22,204.93,203.65,203.79,20033.0,204.22,204.93,203.65,203.79,20033.0
2018-03-14 12:00:00,203.6,203.71,202.82,203.38,15996.0,203.6,203.71,202.82,203.38,15996.0
2018-03-14 12:30:00,203.21,203.99,203.21,203.53,15809.0,203.21,203.99,203.21,203.53,15809.0
2018-03-14 13:00:00,203.51,203.57,202.81,203.14,38729.0,203.51,203.57,202.81,203.14,38729.0
2018-03-14 13:30:00,203.26,203.98,203.25,203.85,15325.0,203.26,203.98,203.25,203.85,15325.0
2018-03-14 14:00:00,203.89,203.9,203.06,203.34,21209.0,203.89,203.9,203.06,203.34,21209.0
2018-03-14 14:30:00,203.43,203.73,202.51,203.6,22117.0,203.43,203.73,202.51,203.6,22117.0
2018-03-14 15:00:00,203.53,203.76,203.17,203.23,22267.0,203.53,203.76,203.17,203.23,22267.0
2018-03-14 15:30:00,203.23,203.62,202.94,203.62,50254.0,203.23,203.62,202.94,203.62,50254.0
2018-03-15 09:30:00,203.38,204.19,201.7,204.01,33113.0,203.38,204.19,201.7,204.01,33113.0
2018-03-15 10:00:00,204.18,205.0,203.51,204.5,24141.0,204.18,205.0,203.51,204.5,24141.0
2018-03-15 10:30:00,204.15,204.41,203.77,204.02,10647.0,204.15,204.41,203.77,204.02,10647.0
2018-03-15 11:00:00,203.91,204.94,203.77,204.77,13483.0,203.91,204.94,203.77,204.77,13483.0
2018-03-15 11:30:00,204.77,205.79,204.51,204.51,19969.0,204.77,205.79,204.51,204.51,19969.0
2018-03-15 12:00:00,204.73,204.89,204.13,204.17,8780.0,204.73,204.89,204.13,204.17,8780.0
2018-03-15 12:30:00,204.09,204.23,203.72,203.84,18511.0,204.09,204.23,203.72,203.84,18511.0
2018-03-15 13:00:00,204.09,204.28,203.82,204.0,9560.0,204.09,204.28,203.82,204.0,9560.0
2018-03-15 13:30:00,204.12,204.12,203.39,203.58,12800.0,204.12,204.12,203.39,203.58,12800.0
2018-03-15 14:00:00,203.56,203.71,202.76,202.76,50576.0,203.56,203.71,202.76,202.76,50576.0
2018-03-15 14:30:00,202.74,202.94,202.21,202.87,17597.0,202.74,202.94,202.21,202.87,17597.0
2018-03-15 15:00:00,202.92,203.06,202.61,203.0,14257.0,202.92,203.06,202.61,203.0,14257.0
2018-03-15 15:30:00,203.05,203.56,202.93,203.38,58668.0,203.05,203.56,202.93,203.38,58668.0
2018-03-16 09:30:00,203.76,204.87,203.32,204.33,97929.0,203.76,204.87,203.32,204.33,97929.0
2018-03-16 10:00:00,204.47,205.67,203.58,205.48,21374.0,204.47,205.67,203.58,205.48,21374.0
2018-03-16 10:30:00,205.44,206.22,205.37,205.88,22262.0,205.44,206.22,205.37,205.88,22262.0
2018-03-16 11:00:00,205.79,207.14,205.3,206.4,29620.0,205.79,207.14,205.3,206.4,29620.0
2018-03-16 11:30:00,206.5,206.67,205.71,205.71,12287.0,206.5,206.67,205.71,205.71,12287.0
2018-03-16 12:00:00,205.73,205.89,205.25,205.52,17594.0,205.73,205.89,205.25,205.52,17594.0
2018-03-16 12:30:00,205.41,205.58,204.93,205.46,21486.0,205.41,205.58,204.93,205.46,21486.0
2018-03-16 13:00:00,205.41,205.61,204.99,205.16,20047.0,205.41,205.61,204.99,205.16,20047.0
2018-03-16 13:30:00,205.1,205.56,204.85,204.95,13243.0,205.1,205.56,204.85,204.95,13243.0
2018-03-16 14:00:00,204.9,205.12,204.39,204.84,13507.0,204.9,205.12,204.39,204.84,13507.0
2018-03-16 14:30:00,204.89,205.81,204.83,205.76,16132.0,204.89,205.81,204.83,205.76,16132.0
2018-03-16 15:00:00,205.68,205.78,205.09,205.39,18552.0,205.68,205.78,205.09,205.39,18552.0
2018-03-16 15:30:00,205.52,205.85,204.7,204.73,52785.0,205.52,205.85,204.7,204.73,52785.0
2018-03-19 09:30:00,203.47,204.12,202.65,203.83,19505.0,203.47,204.12,202.65,203.83,19505.0
2018-03-19 10:00:00,203.94,204.12,202.61,202.75,9360.0,203.94,204.12,202.61,202.75,9360.0
2018-03-19 10:30:00,202.91,203.22,202.0,202.1,15760.0,202.91,203.22,202.0,202.1,15760.0
2018-03-19 11:00:00,202.31,202.45,201.62,201.62,9164.0,202.31,202.45,201.62,201.62,9164.0
2018-03-19 11:30:00,201.68,201.68,200.44,200.63,20939.0,201.68,201.68,200.44,200.63,20939.0
2018-03-19 12:00:00,200.73,201.0,200.19,200.82,28833.0,200.73,201.0,200.19,200.82,28833.0
2018-03-19 12:30:00,200.81,201.17,200.11,200.3,14647.0,200.81,201.17,200.11,200.3,14647.0
2018-03-19 13:00:00,200.4,200.46,199.4,199.56,24329.0,200.4,200.46,199.4,199.56,24329.0
2018-03-19 13:30:00,199.61,199.87,199.34,199.54,12650.0,199.61,199.87,199.34,199.54,12650.0
2018-03-19 14:00:00,199.68,200.17,198.91,199.17,41027.0,199.68,200.17,198.91,199.17,41027.0
2018-03-19 14:30:00,199.15,199.15,197.82,198.83,26779.0,199.15,199.15,197.82,198.83,26779.0
2018-03-19 15:00:00,198.74,199.26,198.39,198.56,32029.0,198.74,199.26,198.39,198.56,32029.0
2018-03-19 15:30:00,198.65,199.39,198.25,199.06,153792.0,198.65,199.39,198.25,199.06,153792.0
2018-03-20 09:30:00,199.96,201.38,199.07,199.71,29734.0,199.96,201.38,199.07,199.71,29734.0
2018-03-20 10:00:00,199.88,200.96,199.79,200.57,15104.0,199.88,200.96,199.79,200.57,15104.0
2018-03-20 10:30:00,200.92,200.92,199.46,199.93,31801.0,200.92,200.92,199.46,199.93,31801.0
2018-03-20 11:00:00,199.94,199.94,199.27,199.82,12760.0,199.94,199.94,199.27,199.82,12760.0
2018-03-20 11:30:00,199.79,199.89,198.72,199.31,17347.0,199.79,199.89,198.72,199.31,17347.0
2018-03-20 12:00:00,199.35,200.0,198.73,199.9,9989.0,199.35,200.0,198.73,199.9,9989.0
2018-03-20 12:30:00,199.87,200.49,199.79,200.25,11521.0,199.87,200.49,199.79,200.25,11521.0
2018-03-20 13:00:00,200.26,200.43,199.99,200.27,6289.0,200.26,200.43,199.99,200.27,6289.0
2018-03-20 13:30:00,200.29,200.5,200.07,200.28,5249.0,200.29,200.5,200.07,200.28,5249.0
2018-03-20 14:00:00,200.24,200.86,200.22,200.79,5600.0,200.24,200.86,200.22,200.79,5600.0
2018-03-20 14:30:00,200.79,201.41,200.6,200.97,6114.0,200.79,201.41,200.6,200.97,6114.0
2018-03-20 15:00:00,201.02,201.45,200.82,200.98,7690.0,201.02,201.45,200.82,200.98,7690.0
2018-03-20 15:30:00,201.06,201.11,200.57,200.71,33422.0,201.06,201.11,200.57,200.71,33422.0
2018-03-21 09:30:00,200.49,200.65,199.2,200.14,39860.0,200.49,200.65,199.2,200.14,39860.0
2018-03-21 10:00:00,199.96,200.76,199.67,200.22,10574.0,199.96,200.76,199.67,200.22,10574.0
2018-03-21 10:30:00,200.14,200.14,199.62,199.95,14939.0,200.14,200.14,199.62,199.95,14939.0
2018-03-21 11:00:00,200.06,200.06,199.53,199.64,15141.0,200.06,200.06,199.53,199.64,15141.0
2018-03-21 11:30:00,199.7,200.89,199.68,200.73,7445.0,199.7,200.89,199.68,200.73,7445.0
2018-03-21 12:00:00,200.71,200.71,200.1,200.36,12626.0,200.71,200.71,200.1,200.36,12626.0
2018-03-21 12:30:00,200.38,200.82,200.37,200.79,8249.0,200.38,200.82,200.37,200.79,8249.0
2018-03-21 13:00:00,200.78,201.11,200.72,200.78,12673.0,200.78,201.11,200.72,200.78,12673.0
2018-03-21 13:30:00,200.72,200.83,200.26,200.42,10225.0,200.72,200.83,200.26,200.42,10225.0
2018-03-21 14:00:00,201.05,201.82,199.76,200.05,19076.0,201.05,201.82,199.76,200.05,19076.0
2018-03-21 14:30:00,200.02,200.02,198.3,199.2,19164.0,200.02,200.02,198.3,199.2,19164.0
2018-03-21 15:00:00,199.21,201.04,199.21,200.76,41179.0,199.21,201.04,199.21,200.76,41179.0
2018-03-21 15:30:00,200.74,201.52,200.13,200.25,57659.0,200.74,201.52,200.13,200.25,57659.0
2018-03-22 09:30:00,198.21,198.78,196.88,197.88,27087.0,198.21,198.78,196.88,197.88,27087.0
2018-03-22 10:00:00,197.92,199.05,197.57,198.63,20061.0,197.92,199.05,197.57,198.63,20061.0
2018-03-22 10:30:00,198.26,198.55,197.4,197.53,11300.0,198.26,198.55,197.4,197.53,11300.0
2018-03-22 11:00:00,197.61,197.98,197.42,197.42,21914.0,197.61,197.98,197.42,197.42,21914.0
2018-03-22 11:30:00,197.62,197.62,196.5,197.0,13624.0,197.62,197.62,196.5,197.0,13624.0
2018-03-22 12:00:00,197.06,198.21,196.38,198.1,19170.0,197.06,198.21,196.38,198.1,19170.0
2018-03-22 12:30:00,198.1,198.21,197.56,197.74,10650.0,198.1,198.21,197.56,197.74,10650.0
2018-03-22 13:00:00,197.7,198.1,197.12,198.06,16300.0,197.7,198.1,197.12,198.06,16300.0
2018-03-22 13:30:00,198.16,198.56,197.46,197.54,20103.0,198.16,198.56,197.46,197.54,20103.0
2018-03-22 14:00:00,197.53,197.53,196.18,196.41,42662.0,197.53,197.53,196.18,196.41,42662.0
2018-03-22 14:30:00,196.22,196.93,195.92,196.11,20163.0,196.22,196.93,195.92,196.11,20163.0
2018-03-22 15:00:00,195.94,196.47,195.23,195.23,21663.0,195.94,196.47,195.23,195.23,21663.0
2018-03-22 15:30:00,195.28,195.47,193.7,193.88,88860.0,195.28,195.47,193.7,193.88,88860.0
2018-03-23 09:30:00,194.02,196.69,193.21,195.47,36812.0,194.02,196.69,193.21,195.47,36812.0
2018-03-23 10:00:00,195.28,196.18,194.5,194.77,43002.0,195.28,196.18,194.5,194.77,43002.0
2018-03-23 10:30:00,194.81,195.56,194.47,195.16,110904.0,194.81,195.56,194.47,195.16,110904.0
2018-03-23 11:00:00,195.49,195.5,193.98,193.98,12575.0,195.49,195.5,193.98,193.98,12575.0
2018-03-23 11:30:00,193.97,194.07,193.13,193.37,17699.0,193.97,194.07,193.13,193.37,17699.0
2018-03-23 12:00:00,193.26,194.26,193.26,194.11,19209.0,193.26,194.26,193.26,194.11,19209.0
2018-03-23 12:30:00,194.24,194.38,193.57,193.87,21148.0,194.24,194.38,193.57,193.87,21148.0
2018-03-23 13:00:00,193.81,195.33,193.64,195.05,14002.0,193.81,195.33,193.64,195.05,14002.0
2018-03-23 13:30:00,195.16,195.19,194.17,195.04,10938.0,195.16,195.19,194.17,195.04,10938.0
2018-03-23 14:00:00,195.01,195.07,193.55,193.58,14844.0,195.01,195.07,193.55,193.58,14844.0
2018-03-23 14:30:00,193.65,193.78,192.19,192.37,13057.0,193.65,193.78,192.19,192.37,13057.0
2018-03-23 15:00:00,192.23,192.65,191.5,191.61,26090.0,192.23,192.65,191.5,191.61,26090.0
2018-03-23 15:30:00,191.53,191.69,190.16,190.32,67406.0,191.53,191.69,190.16,190.32,67406.0
2018-03-26 09:30:00,192.93,194.5,192.03,193.31,39994.0,192.93,194.5,192.03,193.31,39994.0
2018-03-26 10:00:00,193.22,194.28,192.83,193.34,17761.0,193.22,194.28,192.83,193.34,17761.0
2018-03-26 10:30:00,192.98,193.63,192.88,192.88,11516.0,192.98,193.63,192.88,192.88,11516.0
2018-03-26 11:00:00,192.81,192.98,191.59,192.68,16799.0,192.81,192.98,191.59,192.68,16799.0
2018-03-26 11:30:00,192.47,194.29,192.36,194.03,22703.0,192.47,194.29,192.36,194.03,22703.0
2018-03-26 12:00:00,193.97,194.73,193.9,194.38,43324.0,193.97,194.73,193.9,194.38,43324.0
2018-03-26 12:30:00,194.43,195.0,193.81,194.19,14945.0,194.43,195.0,193.81,194.19,14945.0
2018-03-26 13:00:00,194.06,195.71,193.96,195.71,33144.0,194.06,195.71,193.96,195.71,33144.0
2018-03-26 13:30:00,195.68,195.97,195.17,195.2,38321.0,195.68,195.97,195.17,195.2,38321.0
2018-03-26 14:00:00,195.16,196.53,194.88,196.46,22624.0,195.16,196.53,194.88,196.46,22624.0
2018-03-26 14:30:00,196.41,196.81,196.16,196.59,25377.0,196.41,196.81,196.16,196.59,25377.0
2018-03-26 15:00:00,196.53,197.13,196.46,197.1,31221.0,196.53,197.13,196.46,197.1,31221.0
2018-03-26 15:30:00,197.13,197.48,197.08,197.3,69421.0,197.13,197.48,197.08,197.3,69421.0
2018-03-27 09:30:00,199.18,199.42,196.12,197.49,54818.0,199.18,199.42,196.12,197.49,54818.0
2018-03-27 10:00:00,197.68,197.89,196.01,196.61,14800.0,197.68,197.89,196.01,196.61,14800.0
2018-03-27 10:30:00,196.54,197.31,196.17,196.44,15019.0,196.54,197.31,196.17,196.44,15019.0
2018-03-27 11:00:00,196.36,196.79,195.9,196.47,17752.0,196.36,196.79,195.9,196.47,17752.0
2018-03-27 11:30:00,196.49,197.25,196.49,197.08,19786.0,196.49,197.25,196.49,197.08,19786.0
2018-03-27 12:00:00,197.18,197.44,196.16,196.16,13100.0,197.18,197.44,196.16,196.16,13100.0
2018-03-27 12:30:00,195.82,196.12,195.47,196.1,23288.0,195.82,196.12,195.47,196.1,23288.0
2018-03-27 13:00:00,196.22,196.54,195.85,195.85,6543.0,196.22,196.54,195.85,195.85,6543.0
2018-03-27 13:30:00,195.86,196.07,194.4,194.86,9416.0,195.86,196.07,194.4,194.86,9416.0
2018-03-27 14:00:00,195.05,195.09,193.96,194.03,15545.0,195.05,195.09,193.96,194.03,15545.0
2018-03-27 14:30:00,194.0,194.51,193.37,193.43,29624.0,194.0,194.51,193.37,193.43,29624.0
2018-03-27 15:00:00,193.43,193.43,191.2,191.2,25535.0,193.43,193.43,191.2,191.2,25535.0
2018-03-27 15:30:00,191.24,191.25,189.73,190.89,71093.0,191.24,191.25,189.73,190.89,71093.0
2018-03-28 09:30:00,191.26,192.55,190.11,191.56,28288.0,191.26,192.55,190.11,191.56,28288.0
2018-03-28 10:00:00,191.93,192.21,190.01,190.35,20643.0,191.93,192.21,190.01,190.35,20643.0
2018-03-28 10:30:00,190.36,190.7,187.93,189.11,33772.0,190.36,190.7,187.93,189.11,33772.0
2018-03-28 11:00:00,189.39,190.28,189.1,189.41,30975.0,189.39,190.28,189.1,189.41,30975.0
2018-03-28 11:30:00,189.15,190.74,188.81,189.88,25833.0,189.15,190.74,188.81,189.88,25833.0
2018-03-28 12:00:00,189.88,192.21,189.64,191.15,58301.0,189.88,192.21,189.64,191.15,58301.0
2018-03-28 12:30:00,191.27,191.92,190.0,190.0,19732.0,191.27,191.92,190.0,190.0,19732.0
2018-03-28 13:00:00,190.18,190.61,189.5,190.1,14724.0,190.18,190.61,189.5,190.1,14724.0
2018-03-28 13:30:00,190.35,190.82,189.34,190.14,23468.0,190.35,190.82,189.34,190.14,23468.0
2018-03-28 14:00:00,190.0,190.2,189.11,189.32,19985.0,190.0,190.2,189.11,189.32,19985.0
2018-03-28 14:30:00,189.18,190.33,189.05,189.37,24165.0,189.18,190.33,189.05,189.37,24165.0
2018-03-28 15:00:00,189.56,189.73,188.4,189.11,24459.0,189.56,189.73,188.4,189.11,24459.0
2018-03-28 15:30:00,189.08,189.43,188.66,188.79,57139.0,189.08,189.43,188.66,188.79,57139.0
2018-03-29 09:30:00,189.7,190.87,188.41,188.79,21022.0,189.7,190.87,188.41,188.79,21022.0
2018-03-29 10:00:00,188.69,189.22,188.37,188.74,13671.0,188.69,189.22,188.37,188.74,13671.0
2018-03-29 10:30:00,188.57,190.51,188.5,190.05,56713.0,188.57,190.51,188.5,190.05,56713.0
2018-03-29 11:00:00,190.37,191.13,190.05,191.12,57894.0,190.37,191.13,190.05,191.12,57894.0
2018-03-29 11:30:00,191.09,191.1,190.66,190.9,47975.0,191.09,191.1,190.66,190.9,47975.0
2018-03-29 12:00:00,190.9,191.07,190.37,190.84,25567.0,190.9,191.07,190.37,190.84,25567.0
2018-03-29 12:30:00,190.97,191.71,190.84,191.64,48956.0,190.97,191.71,190.84,191.64,48956.0
2018-03-29 13:00:00,191.79,191.97,191.32,191.82,40852.0,191.79,191.97,191.32,191.82,40852.0
2018-03-29 13:30:00,191.89,192.68,191.88,192.63,9030.0,191.89,192.68,191.88,192.63,9030.0
2018-03-29 14:00:00,192.54,192.99,192.1,192.88,18276.0,192.54,192.99,192.1,192.88,18276.0
2018-03-29 14:30:00,193.0,193.5,192.89,193.08,21483.0,193.0,193.5,192.89,193.08,21483.0
2018-03-29 15:00:00,193.08,193.63,192.28,192.45,24188.0,193.08,193.63,192.28,192.45,24188.0
2018-03-29 15:30:00,192.33,192.34,191.36,191.42,58839.0,192.33,192.34,191.36,191.42,58839.0
2018-04-02 09:30:00,191.29,191.95,190.19,190.26,31986.0,191.29,191.95,190.19,190.26,31986.0
2018-04-02 10:00:00,190.01,190.47,189.23,189.24,15937.0,190.01,190.47,189.23,189.24,15937.0
2018-04-02 10:30:00,189.11,189.51,188.44,188.45,8990.0,189.11,189.51,188.44,188.45,8990.0
2018-04-02 11:00:00,188.2,188.57,187.33,188.27,18053.0,188.2,188.57,187.33,188.27,18053.0
2018-04-02 11:30:00,188.42,188.5,186.72,187.47,34466.0,188.42,188.5,186.72,187.47,34466.0
2018-04-02 12:00:00,187.44,187.74,186.82,187.65,18047.0,187.44,187.74,186.82,187.65,18047.0
2018-04-02 12:30:00,188.03,188.36,187.57,187.58,13785.0,188.03,188.36,187.57,187.58,13785.0
2018-04-02 13:00:00,187.69,187.73,186.2,186.28,9814.0,187.69,187.73,186.2,186.28,9814.0
2018-04-02 13:30:00,186.21,186.79,185.75,185.93,11080.0,186.21,186.79,185.75,185.93,11080.0
2018-04-02 14:00:00,185.77,185.87,184.77,185.25,18745.0,185.77,185.87,184.77,185.25,18745.0
2018-04-02 14:30:00,185.1,185.89,184.48,185.64,16394.0,185.1,185.89,184.48,185.64,16394.0
2018-04-02 15:00:00,185.56,186.25,185.06,185.1,23420.0,185.56,186.25,185.06,185.1,23420.0
2018-04-02 15:30:00,185.16,187.08,184.73,186.62,50016.0,185.16,187.08,184.73,186.62,50016.0
2018-04-03 09:30:00,187.61,188.84,187.25,187.77,35718.0,187.61,188.84,187.25,187.77,35718.0
2018-04-03 10:00:00,187.61,187.72,186.66,187.27,29933.0,187.61,187.72,186.66,187.27,29933.0
2018-04-03 10:30:00,187.52,188.77,187.36,188.63,41102.0,187.52,188.77,187.36,188.63,41102.0
2018-04-03 11:00:00,188.68,189.35,188.25,188.62,46315.0,188.68,189.35,188.25,188.62,46315.0
2018-04-03 11:30:00,188.66,188.78,187.01,187.21,22250.0,188.66,188.78,187.01,187.21,22250.0
2018-04-03 12:00:00,187.31,188.07,186.73,186.73,14399.0,187.31,188.07,186.73,186.73,14399.0
2018-04-03 12:30:00,186.73,187.69,186.72,187.43,14313.0,186.73,187.69,186.72,187.43,14313.0
2018-04-03 13:00:00,187.4,187.96,186.97,187.88,20394.0,187.4,187.96,186.97,187.88,20394.0
2018-04-03 13:30:00,187.75,187.87,186.57,187.36,21879.0,187.75,187.87,186.57,187.36,21879.0
2018-04-03 14:00:00,187.39,187.47,186.31,186.6,21609.0,187.39,187.47,186.31,186.6,21609.0
2018-04-03 14:30:00,186.5,188.12,186.04,187.71,41159.0,186.5,188.12,186.04,187.71,41159.0
2018-04-03 15:00:00,187.81,189.11,187.67,189.01,63706.0,187.81,189.11,187.67,189.01,63706.0
2018-04-03 15:30:00,189.09,189.35,187.99,188.71,43128.0,189.09,189.35,187.99,188.71,43128.0
2018-04-04 09:30:00,186.4,188.49,185.51,187.29,29054.0,186.4,188.49,185.51,187.29,29054.0
2018-04-04 10:00:00,186.94,187.36,186.38,186.74,11206.0,186.94,187.36,186.38,186.74,11206.0
2018-04-04 10:30:00,186.71,188.3,186.25,188.04,16312.0,186.71,188.3,186.25,188.04,16312.0
2018-04-04 11:00:00,188.12,188.46,187.08,188.25,18115.0,188.12,188.46,187.08,188.25,18115.0
2018-04-04 11:30:00,188.22,188.58,187.93,188.43,14900.0,188.22,188.58,187.93,188.43,14900.0
2018-04-04 12:00:00,188.57,189.34,188.18,189.34,14568.0,188.57,189.34,188.18,189.34,14568.0
2018-04-04 12:30:00,189.34,189.62,188.9,189.04,23822.0,189.34,189.62,188.9,189.04,23822.0
2018-04-04 13:00:00,188.96,189.0,187.71,188.14,9227.0,188.96,189.0,187.71,188.14,9227.0
2018-04-04 13:30:00,188.22,188.79,187.99,188.49,6548.0,188.22,188.79,187.99,188.49,6548.0
2018-04-04 14:00:00,188.62,190.29,188.52,190.21,10431.0,188.62,190.29,188.52,190.21,10431.0
2018-04-04 14:30:00,190.18,191.01,189.71,190.41,21866.0,190.18,191.01,189.71,190.41,21866.0
2018-04-04 15:00:00,190.62,191.28,190.44,191.13,19437.0,190.62,191.28,190.44,191.13,19437.0
2018-04-04 15:30:00,191.18,191.59,190.78,190.82,43260.0,191.18,191.59,190.78,190.82,43260.0
2018-04-05 09:30:00,192.3,192.49,189.75,191.03,44225.0,192.3,192.49,189.75,191.03,44225.0
2018-04-05 10:00:00,190.89,191.0,189.84,190.0,12353.0,190.89,191.0,189.84,190.0,12353.0
2018-04-05 10:30:00,190.0,191.42,190.0,191.17,11063.0,190.0,191.42,190.0,191.17,11063.0
2018-04-05 11:00:00,191.25,192.65,191.25,192.07,14944.0,191.25,192.65,191.25,192.07,14944.0
2018-04-05 11:30:00,192.1,192.99,191.98,192.89,20203.0,192.1,192.99,191.98,192.89,20203.0
2018-04-05 12:00:00,192.88,192.88,191.89,192.05,8518.0,192.88,192.88,191.89,192.05,8518.0
2018-04-05 12:30:00,191.9,192.0,191.46,191.97,8550.0,191.9,192.0,191.46,191.97,8550.0
2018-04-05 13:00:00,192.0,192.33,190.93,191.03,10300.0,192.0,192.33,190.93,191.03,10300.0
2018-04-05 13:30:00,191.11,191.5,190.53,191.34,7120.0,191.11,191.5,190.53,191.34,7120.0
2018-04-05 14:00:00,191.31,191.61,190.98,191.18,11876.0,191.31,191.61,190.98,191.18,11876.0
2018-04-05 14:30:00,191.18,191.66,191.1,191.6,12794.0,191.18,191.66,191.1,191.6,12794.0
2018-04-05 15:00:00,191.58,192.04,191.29,191.47,15876.0,191.58,192.04,191.29,191.47,15876.0
2018-04-05 15:30:00,191.49,191.68,190.78,190.87,49326.0,191.49,191.68,190.78,190.87,49326.0
2018-04-06 09:30:00,189.76,191.1,188.94,190.27,12985.0,189.76,191.1,188.94,190.27,12985.0
2018-04-06 10:00:00,190.55,190.73,189.44,190.11,23733.0,190.55,190.73,189.44,190.11,23733.0
2018-04-06 10:30:00,190.19,190.19,188.55,189.17,8990.0,190.19,190.19,188.55,189.17,8990.0
2018-04-06 11:00:00,188.87,189.06,188.18,188.55,16526.0,188.87,189.06,188.18,188.55,16526.0
2018-04-06 11:30:00,188.64,189.36,188.52,189.36,9053.0,188.64,189.36,188.52,189.36,9053.0
2018-04-06 12:00:00,189.29,189.3,187.78,187.78,6990.0,189.29,189.3,187.78,187.78,6990.0
2018-04-06 12:30:00,187.88,189.26,187.88,189.11,8619.0,187.88,189.26,187.88,189.11,8619.0
2018-04-06 13:00:00,189.06,189.06,188.05,188.58,13091.0,189.06,189.06,188.05,188.58,13091.0
2018-04-06 13:30:00,188.79,189.02,186.57,186.57,13580.0,188.79,189.02,186.57,186.57,13580.0
2018-04-06 14:00:00,186.4,186.85,185.69,185.98,13979.0,186.4,186.85,185.69,185.98,13979.0
2018-04-06 14:30:00,185.96,186.04,183.86,184.12,13935.0,185.96,186.04,183.86,184.12,13935.0
2018-04-06 15:00:00,184.34,185.4,184.0,185.1,17811.0,184.34,185.4,184.0,185.1,17811.0
2018-04-06 15:30:00,184.93,186.4,184.9,185.52,38787.0,184.93,186.4,184.9,185.52,38787.0
2018-04-09 09:30:00,186.37,187.73,185.67,187.64,17542.0,186.37,187.73,185.67,187.64,17542.0
2018-04-09 10:00:00,187.6,188.23,187.13,188.22,12859.0,187.6,188.23,187.13,188.22,12859.0
2018-04-09 10:30:00,188.2,189.3,188.14,188.75,21308.0,188.2,189.3,188.14,188.75,21308.0
2018-04-09 11:00:00,188.65,189.42,188.23,189.38,11747.0,188.65,189.42,188.23,189.38,11747.0
2018-04-09 11:30:00,189.47,190.0,189.19,189.83,11834.0,189.47,190.0,189.19,189.83,11834.0
2018-04-09 12:00:00,189.98,190.18,189.59,189.81,15807.0,189.98,190.18,189.59,189.81,15807.0
2018-04-09 12:30:00,189.81,189.96,189.53,189.55,10275.0,189.81,189.96,189.53,189.55,10275.0
2018-04-09 13:00:00,189.56,190.17,189.48,189.78,12600.0,189.56,190.17,189.48,189.78,12600.0
2018-04-09 13:30:00,189.7,189.86,189.14,189.86,9788.0,189.7,189.86,189.14,189.86,9788.0
2018-04-09 14:00:00,189.84,189.84,188.87,188.97,10298.0,189.84,189.84,188.87,188.97,10298.0
2018-04-09 14:30:00,189.06,189.17,188.55,189.09,13349.0,189.06,189.17,188.55,189.09,13349.0
2018-04-09 15:00:00,189.01,189.09,187.68,187.9,15082.0,189.01,189.09,187.68,187.9,15082.0
2018-04-09 15:30:00,188.04,188.19,186.93,187.09,46649.0,188.04,188.19,186.93,187.09,46649.0
2018-04-10 09:30:00,189.3,191.47,189.06,189.19,21748.0,189.3,191.47,189.06,189.19,21748.0
2018-04-10 10:00:00,189.37,191.95,189.37,191.74,27291.0,189.37,191.95,189.37,191.74,27291.0
2018-04-10 10:30:00,191.73,193.26,191.46,193.01,29543.0,191.73,193.26,191.46,193.01,29543.0
2018-04-10 11:00:00,193.21,193.69,193.01,193.43,20770.0,193.21,193.69,193.01,193.43,20770.0
2018-04-10 11:30:00,193.4,194.01,192.07,193.11,13258.0,193.4,194.01,192.07,193.11,13258.0
2018-04-10 12:00:00,193.12,193.18,191.41,191.99,13667.0,193.12,193.18,191.41,191.99,13667.0
2018-04-10 12:30:00,192.04,192.83,192.0,192.24,13660.0,192.04,192.83,192.0,192.24,13660.0
2018-04-10 13:00:00,192.25,193.44,191.95,193.44,11043.0,192.25,193.44,191.95,193.44,11043.0
2018-04-10 13:30:00,193.43,194.04,192.86,193.94,20742.0,193.43,194.04,192.86,193.94,20742.0
2018-04-10 14:00:00,194.02,194.56,193.63,193.75,17531.0,194.02,194.56,193.63,193.75,17531.0
2018-04-10 14:30:00,193.56,194.17,193.01,194.07,14449.0,193.56,194.17,193.01,194.07,14449.0
2018-04-10 15:00:00,194.16,194.53,193.55,193.85,11954.0,194.16,194.53,193.55,193.85,11954.0
2018-04-10 15:30:00,193.67,193.67,193.1,193.26,33871.0,193.67,193.67,193.1,193.26,33871.0
2018-04-11 09:30:00,191.26,192.53,190.92,191.34,13828.0,191.26,192.53,190.92,191.34,13828.0
2018-04-11 10:00:00,191.48,192.11,191.07,191.92,10745.0,191.48,192.11,191.07,191.92,10745.0
2018-04-11 10:30:00,192.1,192.27,191.48,191.48,14701.0,192.1,192.27,191.48,191.48,14701.0
2018-04-11 11:00:00,191.29,191.91,191.09,191.91,9829.0,191.29,191.91,191.09,191.91,9829.0
2018-04-11 11:30:00,191.81,192.66,191.78,192.44,8921.0,191.81,192.66,191.78,192.44,8921.0
2018-04-11 12:00:00,192.47,193.47,192.47,193.46,10212.0,192.47,193.47,192.47,193.46,10212.0
2018-04-11 12:30:00,193.39,193.87,193.15,193.15,10044.0,193.39,193.87,193.15,193.15,10044.0
2018-04-11 13:00:00,193.26,193.45,192.8,193.09,7084.0,193.26,193.45,192.8,193.09,7084.0
2018-04-11 13:30:00,193.03,193.23,192.46,193.23,7100.0,193.03,193.23,192.46,193.23,7100.0
2018-04-11 14:00:00,193.37,193.37,192.44,192.65,12727.0,193.37,193.37,192.44,192.65,12727.0
2018-04-11 14:30:00,192.66,193.29,192.59,193.03,9205.0,192.66,193.29,192.59,193.03,9205.0
2018-04-11 15:00:00,193.03,193.17,191.71,191.92,22584.0,193.03,193.17,191.71,191.92,22584.0
2018-04-11 15:30:00,192.04,192.6,192.03,192.4,25892.0,192.04,192.6,192.03,192.4,25892.0
2018-04-12 09:30:00,193.13,194.88,192.88,194.66,21054.0,193.13,194.88,192.88,194.66,21054.0
2018-04-12 10:00:00,194.74,194.77,194.06,194.19,9958.0,194.74,194.77,194.06,194.19,9958.0
2018-04-12 10:30:00,194.2,194.89,194.09,194.74,13818.0,194.2,194.89,194.09,194.74,13818.0
2018-04-12 11:00:00,194.7,194.88,194.5,194.68,6936.0,194.7,194.88,194.5,194.68,6936.0
2018-04-12 11:30:00,194.62,194.74,194.05,194.59,12653.0,194.62,194.74,194.05,194.59,12653.0
2018-04-12 12:00:00,194.55,194.61,194.25,194.53,4200.0,194.55,194.61,194.25,194.53,4200.0
2018-04-12 12:30:00,194.7,194.94,194.57,194.94,3500.0,194.7,194.94,194.57,194.94,3500.0
2018-04-12 13:00:00,194.83,195.09,194.04,194.21,7545.0,194.83,195.09,194.04,194.21,7545.0
2018-04-12 13:30:00,194.25,194.65,194.0,194.19,5346.0,194.25,194.65,194.0,194.19,5346.0
2018-04-12 14:00:00,194.15,195.0,194.08,194.75,6763.0,194.15,195.0,194.08,194.75,6763.0
2018-04-12 14:30:00,194.61,194.73,194.26,194.73,6825.0,194.61,194.73,194.26,194.73,6825.0
2018-04-12 15:00:00,194.76,195.45,194.38,195.45,10011.0,194.76,195.45,194.38,195.45,10011.0
2018-04-12 15:30:00,195.36,195.51,194.18,194.26,30245.0,195.36,195.51,194.18,194.26,30245.0
2018-04-13 09:30:00,194.76,195.02,193.87,194.16,14402.0,194.76,195.02,193.87,194.16,14402.0
2018-04-13 10:00:00,193.9,194.05,192.83,193.11,9747.0,193.9,194.05,192.83,193.11,9747.0
2018-04-13 10:30:00,192.84,192.96,192.2,192.2,11898.0,192.84,192.96,192.2,192.2,11898.0
2018-04-13 11:00:00,192.04,192.73,191.69,192.61,9810.0,192.04,192.73,191.69,192.61,9810.0
2018-04-13 11:30:00,192.62,193.15,192.11,192.39,11426.0,192.62,193.15,192.11,192.39,11426.0
2018-04-13 12:00:00,192.65,192.93,192.22,192.93,5899.0,192.65,192.93,192.22,192.93,5899.0
2018-04-13 12:30:00,192.67,192.67,192.15,192.43,3240.0,192.67,192.67,192.15,192.43,3240.0
2018-04-13 13:00:00,192.68,193.01,192.62,192.87,3867.0,192.68,193.01,192.62,192.87,3867.0
2018-04-13 13:30:00,192.88,193.09,192.7,193.0,4287.0,192.88,193.09,192.7,193.0,4287.0
2018-04-13 14:00:00,193.0,193.03,192.62,192.72,3161.0,193.0,193.03,192.62,192.72,3161.0
2018-04-13 14:30:00,192.64,193.01,191.99,192.06,5226.0,192.64,193.01,191.99,192.06,5226.0
2018-04-13 15:00:00,192.0,192.0,190.87,190.98,9988.0,192.0,192.0,190.87,190.98,9988.0
2018-04-13 15:30:00,190.89,192.19,190.74,191.8,23799.0,190.89,192.19,190.74,191.8,23799.0
2018-04-16 09:30:00,193.44,194.72,191.32,194.44,11505.0,193.44,194.72,191.32,194.44,11505.0
2018-04-16 10:00:00,194.62,196.02,194.62,195.85,12672.0,194.62,196.02,194.62,195.85,12672.0
2018-04-16 10:30:00,195.9,196.27,195.33,195.83,9350.0,195.9,196.27,195.33,195.83,9350.0
2018-04-16 11:00:00,195.76,195.86,195.1,195.86,8098.0,195.76,195.86,195.1,195.86,8098.0
2018-04-16 11:30:00,195.7,196.06,195.44,196.0,11095.0,195.7,196.06,195.44,196.0,11095.0
2018-04-16 12:00:00,196.06,196.07,195.71,195.81,13438.0,196.06,196.07,195.71,195.81,13438.0
2018-04-16 12:30:00,195.79,196.44,195.55,196.41,7508.0,195.79,196.44,195.55,196.41,7508.0
2018-04-16 13:00:00,196.46,197.0,196.46,196.77,8500.0,196.46,197.0,196.46,196.77,8500.0
2018-04-16 13:30:00,196.89,197.0,196.51,196.66,6565.0,196.89,197.0,196.51,196.66,6565.0
2018-04-16 14:00:00,196.59,196.72,196.02,196.18,7950.0,196.59,196.72,196.02,196.18,7950.0
2018-04-16 14:30:00,196.25,196.37,195.84,195.93,5445.0,196.25,196.37,195.84,195.93,5445.0
2018-04-16 15:00:00,195.86,196.09,195.11,195.32,8870.0,195.86,196.09,195.11,195.32,8870.0
2018-04-16 15:30:00,195.42,196.13,195.2,195.62,45553.0,195.42,196.13,195.2,195.62,45553.0
2018-04-17 09:30:00,196.92,197.84,196.19,197.68,23935.0,196.92,197.84,196.19,197.68,23935.0
2018-04-17 10:00:00,197.83,198.53,197.55,197.6,21180.0,197.83,198.53,197.55,197.6,21180.0
2018-04-17 10:30:00,197.65,198.81,197.65,198.51,31200.0,197.65,198.81,197.65,198.51,31200.0
2018-04-17 11:00:00,198.55,200.14,198.3,198.84,48618.0,198.55,200.14,198.3,198.84,48618.0
2018-04-17 11:30:00,198.86,198.86,198.17,198.27,12603.0,198.86,198.86,198.17,198.27,12603.0
2018-04-17 12:00:00,198.29,198.91,198.29,198.8,11239.0,198.29,198.91,198.29,198.8,11239.0
2018-04-17 12:30:00,198.68,198.83,198.35,198.57,11263.0,198.68,198.83,198.35,198.57,11263.0
2018-04-17 13:00:00,198.68,199.0,197.66,198.52,13976.0,198.68,199.0,197.66,198.52,13976.0
2018-04-17 13:30:00,198.61,198.89,198.43,198.76,11060.0,198.61,198.89,198.43,198.76,11060.0
2018-04-17 14:00:00,198.7,198.94,198.15,198.37,10753.0,198.7,198.94,198.15,198.37,10753.0
2018-04-17 14:30:00,198.4,199.27,198.23,199.26,15208.0,198.4,199.27,198.23,199.26,15208.0
2018-04-17 15:00:00,199.22,200.51,199.18,199.77,20375.0,199.22,200.51,199.18,199.77,20375.0
2018-04-17 15:30:00,199.65,200.11,199.49,199.62,47840.0,199.65,200.11,199.49,199.62,47840.0
2018-04-18 09:30:00,199.66,201.5,199.0,199.89,21629.0,199.66,201.5,199.0,199.89,21629.0
2018-04-18 10:00:00,199.69,201.03,199.31,201.03,16935.0,199.69,201.03,199.31,201.03,16935.0
2018-04-18 10:30:00,201.12,201.87,200.73,201.87,15816.0,201.12,201.87,200.73,201.87,15816.0
2018-04-18 11:00:00,201.88,202.26,201.68,202.08,14473.0,201.88,202.26,201.68,202.08,14473.0
2018-04-18 11:30:00,202.09,202.25,201.6,202.03,9889.0,202.09,202.25,201.6,202.03,9889.0
2018-04-18 12:00:00,201.97,202.2,201.64,201.76,7250.0,201.97,202.2,201.64,201.76,7250.0
2018-04-18 12:30:00,201.75,201.96,201.47,201.96,4600.0,201.75,201.96,201.47,201.96,4600.0
2018-04-18 13:00:00,202.1,202.1,201.61,201.77,7806.0,202.1,202.1,201.61,201.77,7806.0
2018-04-18 13:30:00,201.84,201.92,201.37,201.37,12455.0,201.84,201.92,201.37,201.37,12455.0
2018-04-18 14:00:00,201.29,201.7,201.16,201.64,5829.0,201.29,201.7,201.16,201.64,5829.0
2018-04-18 14:30:00,201.67,201.69,201.2,201.37,6835.0,201.67,201.69,201.2,201.37,6835.0
2018-04-18 15:00:00,201.31,201.48,201.17,201.26,17024.0,201.31,201.48,201.17,201.26,17024.0
2018-04-18 15:30:00,201.22,201.45,200.67,200.89,23172.0,201.22,201.45,200.67,200.89,23172.0
2018-04-19 09:30:00,200.38,200.52,198.13,198.35,17821.0,200.38,200.52,198.13,198.35,17821.0
2018-04-19 10:00:00,198.28,199.0,197.58,197.85,16677.0,198.28,199.0,197.58,197.85,16677.0
2018-04-19 10:30:00,197.65,197.94,196.46,196.93,24523.0,197.65,197.94,196.46,196.93,24523.0
2018-04-19 11:00:00,196.92,197.6,196.43,197.6,14416.0,196.92,197.6,196.43,197.6,14416.0
2018-04-19 11:30:00,197.45,197.96,197.31,197.46,13815.0,197.45,197.96,197.31,197.46,13815.0
2018-04-19 12:00:00,197.52,198.52,197.25,198.46,18518.0,197.52,198.52,197.25,198.46,18518.0
2018-04-19 12:30:00,198.37,198.63,198.05,198.22,11180.0,198.37,198.63,198.05,198.22,11180.0
2018-04-19 13:00:00,198.08,198.14,197.38,197.57,9383.0,198.08,198.14,197.38,197.57,9383.0
2018-04-19 13:30:00,197.5,198.06,197.3,197.86,6305.0,197.5,198.06,197.3,197.86,6305.0
2018-04-19 14:00:00,197.96,198.14,197.43,197.6,6160.0,197.96,198.14,197.43,197.6,6160.0
2018-04-19 14:30:00,197.71,198.07,197.64,197.93,12026.0,197.71,198.07,197.64,197.93,12026.0
2018-04-19 15:00:00,197.88,198.0,197.6,197.67,9004.0,197.88,198.0,197.6,197.67,9004.0
2018-04-19 15:30:00,197.62,199.0,197.38,197.83,51372.0,197.62,199.0,197.38,197.83,51372.0
2018-04-20 09:30:00,198.27,199.71,197.23,198.01,47457.0,198.27,199.71,197.23,198.01,47457.0
2018-04-20 10:00:00,197.98,198.01,197.11,197.53,14381.0,197.98,198.01,197.11,197.53,14381.0
2018-04-20 10:30:00,197.45,197.77,196.35,196.75,9317.0,197.45,197.77,196.35,196.75,9317.0
2018-04-20 11:00:00,196.65,196.86,195.81,196.05,11096.0,196.65,196.86,195.81,196.05,11096.0
2018-04-20 11:30:00,195.94,196.67,195.93,196.35,7586.0,195.94,196.67,195.93,196.35,7586.0
2018-04-20 12:00:00,196.38,196.66,196.18,196.4,5835.0,196.38,196.66,196.18,196.4,5835.0
2018-04-20 12:30:00,196.25,196.72,196.18,196.48,8337.0,196.25,196.72,196.18,196.48,8337.0
2018-04-20 13:00:00,196.44,196.72,196.38,196.64,8285.0,196.44,196.72,196.38,196.64,8285.0
2018-04-20 13:30:00,196.63,197.45,196.58,197.2,13513.0,196.63,197.45,196.58,197.2,13513.0
2018-04-20 14:00:00,197.2,197.4,196.94,197.26,19349.0,197.2,197.4,196.94,197.26,19349.0
2018-04-20 14:30:00,197.41,197.41,196.75,197.19,6800.0,197.41,197.41,196.75,197.19,6800.0
2018-04-20 15:00:00,197.18,197.18,196.6,196.85,21475.0,197.18,197.18,196.6,196.85,21475.0
2018-04-20 15:30:00,196.83,197.06,196.3,196.73,30323.0,196.83,197.06,196.3,196.73,30323.0
2018-04-23 09:30:00,197.7,198.81,197.38,198.81,11340.0,197.7,198.81,197.38,198.81,11340.0
2018-04-23 10:00:00,198.73,198.73,197.93,198.05,12343.0,198.73,198.73,197.93,198.05,12343.0
2018-04-23 10:30:00,197.98,199.4,197.89,199.4,9319.0,197.98,199.4,197.89,199.4,9319.0
2018-04-23 11:00:00,199.33,200.35,199.17,199.94,7412.0,199.33,200.35,199.17,199.94,7412.0
2018-04-23 11:30:00,200.03,200.21,199.38,199.38,11026.0,200.03,200.21,199.38,199.38,11026.0
2018-04-23 12:00:00,199.44,199.45,198.65,198.89,5900.0,199.44,199.45,198.65,198.89,5900.0
2018-04-23 12:30:00,198.89,199.11,197.88,198.12,5721.0,198.89,199.11,197.88,198.12,5721.0
2018-04-23 13:00:00,198.1,198.53,197.99,198.31,4416.0,198.1,198.53,197.99,198.31,4416.0
2018-04-23 13:30:00,198.4,198.64,198.09,198.41,3120.0,198.4,198.64,198.09,198.41,3120.0
2018-04-23 14:00:00,198.28,198.52,197.47,197.53,6177.0,198.28,198.52,197.47,197.53,6177.0
2018-04-23 14:30:00,197.51,197.79,196.78,197.02,6548.0,197.51,197.79,196.78,197.02,6548.0
2018-04-23 15:00:00,197.17,197.68,197.04,197.41,11317.0,197.17,197.68,197.04,197.41,11317.0
2018-04-23 15:30:00,197.31,197.72,197.11,197.63,26283.0,197.31,197.72,197.11,197.63,26283.0
2018-04-24 09:30:00,199.08,201.15,198.19,199.57,36556.0,199.08,201.15,198.19,199.57,36556.0
2018-04-24 10:00:00,199.63,199.9,197.71,198.05,13798.0,199.63,199.9,197.71,198.05,13798.0
2018-04-24 10:30:00,197.91,198.15,197.14,197.5,15568.0,197.91,198.15,197.14,197.5,15568.0
2018-04-24 11:00:00,197.46,197.59,196.55,197.06,12417.0,197.46,197.59,196.55,197.06,12417.0
2018-04-24 11:30:00,197.01,197.19,196.25,196.32,9850.0,197.01,197.19,196.25,196.32,9850.0
2018-04-24 12:00:00,196.25,196.55,194.94,195.21,12354.0,196.25,196.55,194.94,195.21,12354.0
2018-04-24 12:30:00,195.19,195.25,194.32,194.44,9920.0,195.19,195.25,194.32,194.44,9920.0
2018-04-24 13:00:00,194.46,195.15,194.46,194.88,16878.0,194.46,195.15,194.46,194.88,16878.0
2018-04-24 13:30:00,194.94,194.98,193.04,193.21,14030.0,194.94,194.98,193.04,193.21,14030.0
2018-04-24 14:00:00,193.19,193.57,192.34,192.67,15311.0,193.19,193.57,192.34,192.67,15311.0
2018-04-24 14:30:00,192.77,193.81,192.4,193.68,15708.0,192.77,193.81,192.4,193.68,15708.0
2018-04-24 15:00:00,193.69,194.32,193.62,193.83,41232.0,193.69,194.32,193.62,193.83,41232.0
2018-04-24 15:30:00,193.75,194.07,192.75,193.84,44880.0,193.75,194.07,192.75,193.84,44880.0
2018-04-25 09:30:00,193.69,194.0,191.54,191.91,24864.0,193.69,194.0,191.54,191.91,24864.0
2018-04-25 10:00:00,191.91,194.04,191.77,194.04,14022.0,191.91,194.04,191.77,194.04,14022.0
2018-04-25 10:30:00,194.04,194.94,193.88,194.19,11642.0,194.04,194.94,193.88,194.19,11642.0
2018-04-25 11:00:00,194.16,195.25,194.12,195.25,20136.0,194.16,195.25,194.12,195.25,20136.0
2018-04-25 11:30:00,195.04,195.24,193.6,193.67,21422.0,195.04,195.24,193.6,193.67,21422.0
2018-04-25 12:00:00,193.76,194.1,193.46,194.01,9000.0,193.76,194.1,193.46,194.01,9000.0
2018-04-25 12:30:00,193.95,194.1,193.54,193.78,15974.0,193.95,194.1,193.54,193.78,15974.0
2018-04-25 13:00:00,193.87,194.05,193.16,193.5,17424.0,193.87,194.05,193.16,193.5,17424.0
2018-04-25 13:30:00,193.47,194.08,193.47,194.0,10800.0,193.47,194.08,193.47,194.0,10800.0
2018-04-25 14:00:00,194.01,194.07,193.48,193.56,7726.0,194.01,194.07,193.48,193.56,7726.0
2018-04-25 14:30:00,193.59,194.81,193.42,194.81,8350.0,193.59,194.81,193.42,194.81,8350.0
2018-04-25 15:00:00,194.78,194.99,194.26,194.51,7486.0,194.78,194.99,194.26,194.51,7486.0
2018-04-25 15:30:00,194.5,194.74,193.77,194.62,23821.0,194.5,194.74,193.77,194.62,23821.0
2018-04-26 09:30:00,195.15,196.98,194.74,195.41,15305.0,195.15,196.98,194.74,195.41,15305.0
2018-04-26 10:00:00,195.45,197.55,195.23,196.27,21887.0,195.45,197.55,195.23,196.27,21887.0
2018-04-26 10:30:00,196.4,196.87,195.81,196.62,16960.0,196.4,196.87,195.81,196.62,16960.0
2018-04-26 11:00:00,196.53,196.96,196.24,196.76,11046.0,196.53,196.96,196.24,196.76,11046.0
2018-04-26 11:30:00,196.75,198.03,196.07,198.03,18001.0,196.75,198.03,196.07,198.03,18001.0
2018-04-26 12:00:00,198.09,198.84,197.87,198.8,7850.0,198.09,198.84,197.87,198.8,7850.0
2018-04-26 12:30:00,198.63,198.7,198.12,198.59,13956.0,198.63,198.7,198.12,198.59,13956.0
2018-04-26 13:00:00,198.24,198.74,198.19,198.44,8836.0,198.24,198.74,198.19,198.44,8836.0
2018-04-26 13:30:00,198.32,198.98,198.31,198.97,7500.0,198.32,198.98,198.31,198.97,7500.0
2018-04-26 14:00:00,198.85,199.15,198.8,199.02,10600.0,198.85,199.15,198.8,199.02,10600.0
2018-04-26 14:30:00,199.05,199.39,198.88,199.21,9657.0,199.05,199.39,198.88,199.21,9657.0
2018-04-26 15:00:00,199.22,199.55,198.8,198.87,21128.0,199.22,199.55,198.8,198.87,21128.0
2018-04-26 15:30:00,198.97,199.25,198.55,199.09,30767.0,198.97,199.25,198.55,199.09,30767.0
2018-04-27 09:30:00,199.59,199.75,197.31,197.31,28469.0,199.59,199.75,197.31,197.31,28469.0
2018-04-27 10:00:00,197.44,197.8,196.86,196.9,12911.0,197.44,197.8,196.86,196.9,12911.0
2018-04-27 10:30:00,196.9,196.9,195.87,196.16,13569.0,196.9,196.9,195.87,196.16,13569.0
2018-04-27 11:00:00,196.3,197.05,195.78,196.8,17617.0,196.3,197.05,195.78,196.8,17617.0
2018-04-27 11:30:00,196.81,196.82,195.89,196.31,12400.0,196.81,196.82,195.89,196.31,12400.0
2018-04-27 12:00:00,196.55,196.92,196.54,196.82,4900.0,196.55,196.92,196.54,196.82,4900.0
2018-04-27 12:30:00,196.69,197.21,196.39,196.98,7860.0,196.69,197.21,196.39,196.98,7860.0
2018-04-27 13:00:00,197.16,197.22,196.84,196.84,9457.0,197.16,197.22,196.84,196.84,9457.0
2018-04-27 13:30:00,196.93,197.17,196.77,196.99,6750.0,196.93,197.17,196.77,196.99,6750.0
2018-04-27 14:00:00,197.05,197.79,196.9,197.79,7620.0,197.05,197.79,196.9,197.79,7620.0
2018-04-27 14:30:00,197.63,197.89,197.26,197.43,8770.0,197.63,197.89,197.26,197.43,8770.0
2018-04-27 15:00:00,197.5,197.74,197.13,197.38,16984.0,197.5,197.74,197.13,197.38,16984.0
2018-04-27 15:30:00,197.3,197.59,197.07,197.19,43521.0,197.3,197.59,197.07,197.19,43521.0
2018-04-30 09:30:00,197.82,198.34,196.81,197.43,10779.0,197.82,198.34,196.81,197.43,10779.0
2018-04-30 10:00:00,197.59,197.6,196.66,196.66,8564.0,197.59,197.6,196.66,196.66,8564.0
2018-04-30 10:30:00,196.75,197.28,196.43,196.44,9806.0,196.75,197.28,196.43,196.44,9806.0
2018-04-30 11:00:00,196.49,196.77,196.12,196.4,18810.0,196.49,196.77,196.12,196.4,18810.0
2018-04-30 11:30:00,196.34,196.36,194.87,195.08,23111.0,196.34,196.36,194.87,195.08,23111.0
2018-04-30 12:00:00,194.98,195.04,194.31,194.53,8625.0,194.98,195.04,194.31,194.53,8625.0
2018-04-30 12:30:00,194.68,194.88,194.09,194.65,9250.0,194.68,194.88,194.09,194.65,9250.0
2018-04-30 13:00:00,194.84,194.92,194.26,194.92,5227.0,194.84,194.92,194.26,194.92,5227.0
2018-04-30 13:30:00,194.72,195.18,194.72,194.99,18885.0,194.72,195.18,194.72,194.99,18885.0
2018-04-30 14:00:00,194.97,194.97,194.26,194.54,5183.0,194.97,194.97,194.26,194.54,5183.0
2018-04-30 14:30:00,194.54,195.06,194.19,194.94,20035.0,194.54,195.06,194.19,194.94,20035.0
2018-04-30 15:00:00,195.05,195.19,194.33,194.52,18011.0,195.05,195.19,194.33,194.52,18011.0
2018-04-30 15:30:00,194.44,195.14,194.38,194.54,37217.0,194.44,195.14,194.38,194.54,37217.0
2018-05-01 09:30:00,194.02,195.46,194.02,194.66,12375.0,194.02,195.46,194.02,194.66,12375.0
2018-05-01 10:00:00,194.65,194.65,193.38,194.44,14988.0,194.65,194.65,193.38,194.44,14988.0
2018-05-01 10:30:00,194.29,194.68,193.65,194.02,15598.0,194.29,194.68,193.65,194.02,15598.0
2018-05-01 11:00:00,193.77,194.29,193.36,194.2,9288.0,193.77,194.29,193.36,194.2,9288.0
2018-05-01 11:30:00,194.35,194.54,194.11,194.16,8397.0,194.35,194.54,194.11,194.16,8397.0
2018-05-01 12:00:00,194.25,194.82,194.18,194.82,7000.0,194.25,194.82,194.18,194.82,7000.0
2018-05-01 12:30:00,194.64,194.75,194.39,194.5,4872.0,194.64,194.75,194.39,194.5,4872.0
2018-05-01 13:00:00,194.5,194.5,193.64,193.74,1955.0,194.5,194.5,193.64,193.74,1955.0
2018-05-01 13:30:00,193.83,195.08,193.74,195.03,5800.0,193.83,195.08,193.74,195.03,5800.0
2018-05-01 14:00:00,194.97,195.31,194.95,195.07,6293.0,194.97,195.31,194.95,195.07,6293.0
2018-05-01 14:30:00,195.17,195.33,194.63,194.92,24068.0,195.17,195.33,194.63,194.92,24068.0
2018-05-01 15:00:00,194.93,195.27,194.51,194.78,12561.0,194.93,195.27,194.51,194.78,12561.0
2018-05-01 15:30:00,194.89,195.48,194.68,195.01,69084.0,194.89,195.48,194.68,195.01,69084.0
2018-05-02 09:30:00,194.69,195.21,193.0,193.63,37642.0,194.69,195.21,193.0,193.63,37642.0
2018-05-02 10:00:00,193.57,194.49,193.4,194.11,25648.0,193.57,194.49,193.4,194.11,25648.0
2018-05-02 10:30:00,193.89,194.38,193.53,193.95,23395.0,193.89,194.38,193.53,193.95,23395.0
2018-05-02 11:00:00,193.98,193.98,193.15,193.23,25141.0,193.98,193.98,193.15,193.23,25141.0
2018-05-02 11:30:00,193.32,193.47,192.12,192.7,27170.0,193.32,193.47,192.12,192.7,27170.0
2018-05-02 12:00:00,192.53,193.16,192.07,192.92,19265.0,192.53,193.16,192.07,192.92,19265.0
2018-05-02 12:30:00,192.94,193.0,192.58,192.91,20454.0,192.94,193.0,192.58,192.91,20454.0
2018-05-02 13:00:00,192.94,193.64,192.94,193.42,11157.0,192.94,193.64,192.94,193.42,11157.0
2018-05-02 13:30:00,193.42,194.16,193.33,194.16,17294.0,193.42,194.16,193.33,194.16,17294.0
2018-05-02 14:00:00,194.15,195.86,194.09,195.7,36173.0,194.15,195.86,194.09,195.7,36173.0
2018-05-02 14:30:00,195.79,195.87,194.55,194.68,19141.0,195.79,195.87,194.55,194.68,19141.0
2018-05-02 15:00:00,194.65,194.99,193.74,193.89,30231.0,194.65,194.99,193.74,193.89,30231.0
2018-05-02 15:30:00,193.88,194.07,192.77,193.16,72881.0,193.88,194.07,192.77,193.16,72881.0
2018-05-03 09:30:00,191.97,193.09,191.91,192.81,17346.0,191.97,193.09,191.91,192.81,17346.0
2018-05-03 10:00:00,192.21,192.53,190.88,191.19,25329.0,192.21,192.53,190.88,191.19,25329.0
2018-05-03 10:30:00,191.13,191.7,189.41,189.71,17209.0,191.13,191.7,189.41,189.71,17209.0
2018-05-03 11:00:00,189.95,190.9,189.51,189.62,16573.0,189.95,190.9,189.51,189.62,16573.0
2018-05-03 11:30:00,189.72,191.88,189.72,191.6,21223.0,189.72,191.88,189.72,191.6,21223.0
2018-05-03 12:00:00,191.88,191.9,191.29,191.58,11856.0,191.88,191.9,191.29,191.58,11856.0
2018-05-03 12:30:00,191.5,193.87,191.5,193.71,14482.0,191.5,193.87,191.5,193.71,14482.0
2018-05-03 13:00:00,193.55,194.16,193.2,193.72,13579.0,193.55,194.16,193.2,193.72,13579.0
2018-05-03 13:30:00,193.7,194.83,193.7,194.25,16554.0,193.7,194.83,193.7,194.25,16554.0
2018-05-03 14:00:00,194.12,194.41,193.81,194.31,12798.0,194.12,194.41,193.81,194.31,12798.0
2018-05-03 14:30:00,194.89,195.34,193.85,193.93,52127.0,194.89,195.34,193.85,193.93,52127.0
2018-05-03 15:00:00,193.99,195.4,193.98,195.3,22263.0,193.99,195.4,193.98,195.3,22263.0
2018-05-03 15:30:00,195.3,195.97,194.84,195.92,107607.0,195.3,195.97,194.84,195.92,107607.0
2018-05-04 09:30:00,200.0,206.74,198.31,202.25,88417.0,200.0,206.74,198.31,202.25,88417.0
2018-05-04 10:00:00,202.1,204.13,201.33,203.2,40591.0,202.1,204.13,201.33,203.2,40591.0
2018-05-04 10:30:00,203.31,206.33,203.31,206.11,41126.0,203.31,206.33,203.31,206.11,41126.0
2018-05-04 11:00:00,206.0,206.46,204.6,206.15,67649.0,206.0,206.46,204.6,206.15,67649.0
2018-05-04 11:30:00,206.22,206.79,204.9,204.9,21186.0,206.22,206.79,204.9,204.9,21186.0
2018-05-04 12:00:00,204.92,206.33,204.35,205.74,29973.0,204.92,206.33,204.35,205.74,29973.0
2018-05-04 12:30:00,206.0,207.33,205.71,207.33,30138.0,206.0,207.33,205.71,207.33,30138.0
2018-05-04 13:00:00,207.36,208.88,206.72,208.44,54908.0,207.36,208.88,206.72,208.44,54908.0
2018-05-04 13:30:00,208.43,208.49,206.56,208.49,38469.0,208.43,208.49,206.56,208.49,38469.0
2018-05-04 14:00:00,208.45,209.86,208.35,209.61,41993.0,208.45,209.86,208.35,209.61,41993.0
2018-05-04 14:30:00,209.74,212.4,209.47,211.87,60599.0,209.74,212.4,209.47,211.87,60599.0
2018-05-04 15:00:00,211.68,212.37,210.64,211.87,74056.0,211.68,212.37,210.64,211.87,74056.0
2018-05-04 15:30:00,211.83,212.47,211.17,212.21,129402.0,211.83,212.47,211.17,212.21,129402.0
2018-05-07 09:30:00,215.75,217.89,213.12,213.6,56673.0,215.75,217.89,213.12,213.6,56673.0
2018-05-07 10:00:00,213.27,214.35,211.38,212.09,38098.0,213.27,214.35,211.38,212.09,38098.0
2018-05-07 10:30:00,212.08,212.85,210.23,211.59,38083.0,212.08,212.85,210.23,211.59,38083.0
2018-05-07 11:00:00,211.59,211.99,210.35,211.1,39572.0,211.59,211.99,210.35,211.1,39572.0
2018-05-07 11:30:00,211.29,211.57,209.82,210.09,56976.0,211.29,211.57,209.82,210.09,56976.0
2018-05-07 12:00:00,210.15,210.7,208.44,208.44,40154.0,210.15,210.7,208.44,208.44,40154.0
2018-05-07 12:30:00,208.36,208.67,207.3,207.45,43974.0,208.36,208.67,207.3,207.45,43974.0
2018-05-07 13:00:00,207.45,208.34,206.58,207.74,39190.0,207.45,208.34,206.58,207.74,39190.0
2018-05-07 13:30:00,207.87,208.76,207.75,208.25,43508.0,207.87,208.76,207.75,208.25,43508.0
2018-05-07 14:00:00,208.2,208.28,207.66,207.8,31958.0,208.2,208.28,207.66,207.8,31958.0
2018-05-07 14:30:00,207.85,208.07,206.45,206.85,38197.0,207.85,208.07,206.45,206.85,38197.0
2018-05-07 15:00:00,206.79,207.69,206.0,207.09,53747.0,206.79,207.69,206.0,207.09,53747.0
2018-05-07 15:30:00,207.09,207.6,206.64,207.58,78337.0,207.09,207.6,206.64,207.58,78337.0
2018-05-08 09:30:00,205.48,207.0,205.0,205.79,45109.0,205.48,207.0,205.0,205.79,45109.0
2018-05-08 10:00:00,205.96,205.99,203.77,205.19,34669.0,205.96,205.99,203.77,205.19,34669.0
2018-05-08 10:30:00,205.12,206.55,205.06,205.91,55145.0,205.12,206.55,205.06,205.91,55145.0
2018-05-08 11:00:00,205.82,206.47,205.12,206.25,27572.0,205.82,206.47,205.12,206.25,27572.0
2018-05-08 11:30:00,206.36,206.39,205.26,205.66,16665.0,206.36,206.39,205.26,205.66,16665.0
2018-05-08 12:00:00,205.56,205.65,204.33,204.56,16943.0,205.56,205.65,204.33,204.56,16943.0
2018-05-08 12:30:00,204.64,205.05,204.34,204.87,15360.0,204.64,205.05,204.34,204.87,15360.0
2018-05-08 13:00:00,204.92,205.5,204.63,204.77,17258.0,204.92,205.5,204.63,204.77,17258.0
2018-05-08 13:30:00,204.82,205.23,204.26,204.26,12724.0,204.82,205.23,204.26,204.26,12724.0
2018-05-08 14:00:00,204.39,204.95,204.1,204.22,19527.0,204.39,204.95,204.1,204.22,19527.0
2018-05-08 14:30:00,204.37,204.42,203.15,203.87,19864.0,204.37,204.42,203.15,203.87,19864.0
2018-05-08 15:00:00,203.68,204.82,203.63,204.53,18263.0,203.68,204.82,203.63,204.53,18263.0
2018-05-08 15:30:00,204.52,205.06,204.51,204.98,36270.0,204.52,205.06,204.51,204.98,36270.0
2018-05-09 09:30:00,205.82,206.92,204.0,204.92,14013.0,205.82,206.92,204.0,204.92,14013.0
2018-05-09 10:00:00,204.79,205.28,204.39,204.59,15098.0,204.79,205.28,204.39,204.59,15098.0
2018-05-09 10:30:00,204.62,204.96,203.91,203.91,14700.0,204.62,204.96,203.91,203.91,14700.0
2018-05-09 11:00:00,204.09,204.85,203.98,204.48,8260.0,204.09,204.85,203.98,204.48,8260.0
2018-05-09 11:30:00,204.56,204.71,203.83,204.25,12634.0,204.56,204.71,203.83,204.25,12634.0
2018-05-09 12:00:00,204.21,204.68,203.98,204.68,7525.0,204.21,204.68,203.98,204.68,7525.0
2018-05-09 12:30:00,204.85,205.37,204.69,204.72,11510.0,204.85,205.37,204.69,204.72,11510.0
2018-05-09 13:00:00,204.86,205.5,204.86,205.5,11021.0,204.86,205.5,204.86,205.5,11021.0
2018-05-09 13:30:00,205.5,206.3,205.43,206.3,9621.0,205.5,206.3,205.43,206.3,9621.0
2018-05-09 14:00:00,206.36,207.13,206.09,206.73,17139.0,206.36,207.13,206.09,206.73,17139.0
2018-05-09 14:30:00,206.78,207.95,206.77,207.41,13340.0,206.78,207.95,206.77,207.41,13340.0
2018-05-09 15:00:00,207.36,207.8,206.84,207.01,19554.0,207.36,207.8,206.84,207.01,19554.0
2018-05-09 15:30:00,206.98,207.17,206.31,206.57,25349.0,206.98,207.17,206.31,206.57,25349.0
2018-05-10 09:30:00,206.79,207.64,206.51,206.65,26905.0,206.79,207.64,206.51,206.65,26905.0
2018-05-10 10:00:00,206.59,207.01,206.31,206.78,27792.0,206.59,207.01,206.31,206.78,27792.0
2018-05-10 10:30:00,206.84,209.22,206.69,208.54,35694.0,206.84,209.22,206.69,208.54,35694.0
2018-05-10 11:00:00,208.59,208.93,208.37,208.53,11781.0,208.59,208.93,208.37,208.53,11781.0
2018-05-10 11:30:00,208.49,208.87,208.26,208.74,15693.0,208.49,208.87,208.26,208.74,15693.0
2018-05-10 12:00:00,208.75,209.96,208.68,209.77,36723.0,208.75,209.96,208.68,209.77,36723.0
2018-05-10 12:30:00,209.86,209.98,208.93,209.18,16165.0,209.86,209.98,208.93,209.18,16165.0
2018-05-10 13:00:00,209.3,209.59,209.06,209.18,11765.0,209.3,209.59,209.06,209.18,11765.0
2018-05-10 13:30:00,209.18,209.18,208.5,208.62,9385.0,209.18,209.18,208.5,208.62,9385.0
2018-05-10 14:00:00,208.78,209.51,207.82,208.01,21962.0,208.78,209.51,207.82,208.01,21962.0
2018-05-10 14:30:00,208.09,208.73,207.58,208.57,14099.0,208.09,208.73,207.58,208.57,14099.0
2018-05-10 15:00:00,208.82,209.06,208.58,209.0,8897.0,208.82,209.06,208.58,209.0,8897.0
2018-05-10 15:30:00,208.95,209.46,208.13,209.1,68321.0,208.95,209.46,208.13,209.1,68321.0
2018-05-11 09:30:00,209.6,211.5,209.37,211.39,26771.0,209.6,211.5,209.37,211.39,26771.0
2018-05-11 10:00:00,211.31,211.79,211.08,211.42,29932.0,211.31,211.79,211.08,211.42,29932.0
2018-05-11 10:30:00,211.34,211.49,210.64,210.88,15518.0,211.34,211.49,210.64,210.88,15518.0
2018-05-11 11:00:00,210.97,210.97,210.47,210.74,13947.0,210.97,210.97,210.47,210.74,13947.0
2018-05-11 11:30:00,210.78,211.46,210.69,211.32,13819.0,210.78,211.46,210.69,211.32,13819.0
2018-05-11 12:00:00,211.62,211.62,210.05,210.17,10414.0,211.62,211.62,210.05,210.17,10414.0
2018-05-11 12:30:00,210.12,210.52,210.04,210.52,5357.0,210.12,210.52,210.04,210.52,5357.0
2018-05-11 13:00:00,210.56,210.73,210.18,210.27,5640.0,210.56,210.73,210.18,210.27,5640.0
2018-05-11 13:30:00,210.2,210.2,209.55,210.0,8667.0,210.2,210.2,209.55,210.0,8667.0
2018-05-11 14:00:00,210.01,210.82,209.47,210.82,11271.0,210.01,210.82,209.47,210.82,11271.0
2018-05-11 14:30:00,210.72,211.25,210.44,211.25,10864.0,210.72,211.25,210.44,211.25,10864.0
2018-05-11 15:00:00,211.3,211.75,211.19,211.54,15199.0,211.3,211.75,211.19,211.54,15199.0
2018-05-11 15:30:00,211.39,211.72,211.09,211.44,31273.0,211.39,211.72,211.09,211.44,31273.0
2018-05-14 09:30:00,211.0,212.27,209.89,211.89,17671.0,211.0,212.27,209.89,211.89,17671.0
2018-05-14 10:00:00,211.92,212.7,211.76,212.55,13610.0,211.92,212.7,211.76,212.55,13610.0
2018-05-14 10:30:00,212.61,212.61,211.62,211.63,9977.0,212.61,212.61,211.62,211.63,9977.0
2018-05-14 11:00:00,211.74,211.91,210.88,211.1,10834.0,211.74,211.91,210.88,211.1,10834.0
2018-05-14 11:30:00,211.07,211.07,210.59,210.88,4435.0,211.07,211.07,210.59,210.88,4435.0
2018-05-14 12:00:00,210.91,211.1,210.25,210.89,2800.0,210.91,211.1,210.25,210.89,2800.0
2018-05-14 12:30:00,211.01,211.09,210.38,210.38,5062.0,211.01,211.09,210.38,210.38,5062.0
2018-05-14 13:00:00,210.42,210.57,210.0,210.5,5947.0,210.42,210.57,210.0,210.5,5947.0
2018-05-14 13:30:00,210.43,210.78,210.09,210.57,4154.0,210.43,210.78,210.09,210.57,4154.0
2018-05-14 14:00:00,210.59,210.64,209.99,210.1,8639.0,210.59,210.64,209.99,210.1,8639.0
2018-05-14 14:30:00,210.1,210.51,210.06,210.48,8987.0,210.1,210.51,210.06,210.48,8987.0
2018-05-14 15:00:00,210.44,210.93,210.27,210.72,5241.0,210.44,210.93,210.27,210.72,5241.0
2018-05-14 15:30:00,210.68,210.96,210.3,210.9,25432.0,210.68,210.96,210.3,210.9,25432.0
2018-05-15 09:30:00,209.28,209.4,206.87,206.99,16919.0,209.28,209.4,206.87,206.99,16919.0
2018-05-15 10:00:00,207.0,207.4,206.47,206.47,19068.0,207.0,207.4,206.47,206.47,19068.0
2018-05-15 10:30:00,206.64,207.23,205.67,205.9,13186.0,206.64,207.23,205.67,205.9,13186.0
2018-05-15 11:00:00,206.0,207.11,206.0,207.08,19648.0,206.0,207.11,206.0,207.08,19648.0
2018-05-15 11:30:00,207.12,208.39,207.12,207.76,30390.0,207.12,208.39,207.12,207.76,30390.0
2018-05-15 12:00:00,207.89,208.21,207.06,208.21,12613.0,207.89,208.21,207.06,208.21,12613.0
2018-05-15 12:30:00,208.21,208.83,208.13,208.43,9057.0,208.21,208.83,208.13,208.43,9057.0
2018-05-15 13:00:00,208.42,208.47,207.97,208.16,7356.0,208.42,208.47,207.97,208.16,7356.0
2018-05-15 13:30:00,208.21,209.03,208.12,208.33,12175.0,208.21,209.03,208.12,208.33,12175.0
2018-05-15 14:00:00,208.41,209.28,208.41,209.28,13430.0,208.41,209.28,208.41,209.28,13430.0
2018-05-15 14:30:00,209.19,209.57,208.47,208.56,10879.0,209.19,209.57,208.47,208.56,10879.0
2018-05-15 15:00:00,208.56,208.78,208.29,208.53,15079.0,208.56,208.78,208.29,208.53,15079.0
2018-05-15 15:30:00,208.48,209.02,208.37,208.87,38185.0,208.48,209.02,208.37,208.87,38185.0
2018-05-16 09:30:00,206.0,206.0,197.45,202.65,304021.0,206.0,206.0,197.45,202.65,304021.0
2018-05-16 10:00:00,202.65,202.91,196.18,196.35,133318.0,202.65,202.91,196.18,196.35,133318.0
2018-05-16 10:30:00,196.2,200.65,196.0,199.33,102000.0,196.2,200.65,196.0,199.33,102000.0
2018-05-16 11:00:00,199.39,201.48,198.97,199.84,58799.0,199.39,201.48,198.97,199.84,58799.0
2018-05-16 11:30:00,199.86,200.74,199.19,200.04,37348.0,199.86,200.74,199.19,200.04,37348.0
2018-05-16 12:00:00,200.2,201.63,200.08,201.27,39641.0,200.2,201.63,200.08,201.27,39641.0
2018-05-16 12:30:00,201.39,202.48,200.01,200.51,75083.0,201.39,202.48,200.01,200.51,75083.0
2018-05-16 13:00:00,200.55,201.86,200.55,201.56,32386.0,200.55,201.86,200.55,201.56,32386.0
2018-05-16 13:30:00,201.39,201.83,200.53,200.53,28174.0,201.39,201.83,200.53,200.53,28174.0
2018-05-16 14:00:00,200.56,201.51,200.56,200.7,34128.0,200.56,201.51,200.56,200.7,34128.0
2018-05-16 14:30:00,200.78,200.89,199.82,200.32,86436.0,200.78,200.89,199.82,200.32,86436.0
2018-05-16 15:00:00,200.32,200.36,199.3,199.79,129594.0,200.32,200.36,199.3,199.79,129594.0
2018-05-16 15:30:00,199.78,199.87,198.5,199.41,194602.0,199.78,199.87,198.5,199.41,194602.0
2018-05-17 09:30:00,199.3,200.0,195.1,195.7,83136.0,199.3,200.0,195.1,195.7,83136.0
2018-05-17 10:00:00,195.7,196.34,194.88,195.16,58408.0,195.7,196.34,194.88,195.16,58408.0
2018-05-17 10:30:00,195.16,195.23,194.04,194.95,55385.0,195.16,195.23,194.04,194.95,55385.0
2018-05-17 11:00:00,194.9,196.14,194.84,195.17,66682.0,194.9,196.14,194.84,195.17,66682.0
2018-05-17 11:30:00,195.08,196.03,195.07,195.5,45357.0,195.08,196.03,195.07,195.5,45357.0
2018-05-17 12:00:00,195.44,195.45,194.78,194.9,16318.0,195.44,195.45,194.78,194.9,16318.0
2018-05-17 12:30:00,194.91,195.18,194.67,194.68,20773.0,194.91,195.18,194.67,194.68,20773.0
2018-05-17 13:00:00,194.72,195.02,194.46,194.75,22936.0,194.72,195.02,194.46,194.75,22936.0
2018-05-17 13:30:00,194.79,195.04,194.51,194.51,29048.0,194.79,195.04,194.51,194.51,29048.0
2018-05-17 14:00:00,194.58,195.1,194.37,195.1,14976.0,194.58,195.1,194.37,195.1,14976.0
2018-05-17 14:30:00,195.14,195.36,194.88,195.32,30750.0,195.14,195.36,194.88,195.32,30750.0
2018-05-17 15:00:00,195.33,195.75,195.25,195.45,32162.0,195.33,195.75,195.25,195.45,32162.0
2018-05-17 15:30:00,195.4,195.87,195.32,195.55,73289.0,195.4,195.87,195.32,195.55,73289.0
2018-05-18 09:30:00,195.87,198.97,195.15,198.95,47858.0,195.87,198.97,195.15,198.95,47858.0
2018-05-18 10:00:00,198.6,199.8,198.07,199.7,33793.0,198.6,199.8,198.07,199.7,33793.0
2018-05-18 10:30:00,199.7,200.3,199.05,199.74,39447.0,199.7,200.3,199.05,199.74,39447.0
2018-05-18 11:00:00,199.83,200.2,199.69,199.83,51704.0,199.83,200.2,199.69,199.83,51704.0
2018-05-18 11:30:00,199.91,201.25,199.86,201.24,49093.0,199.91,201.25,199.86,201.24,49093.0
2018-05-18 12:00:00,201.07,201.21,200.52,200.53,11328.0,201.07,201.21,200.52,200.53,11328.0
2018-05-18 12:30:00,200.54,200.78,200.27,200.78,9794.0,200.54,200.78,200.27,200.78,9794.0
2018-05-18 13:00:00,200.78,200.99,200.58,200.6,10200.0,200.78,200.99,200.58,200.6,10200.0
2018-05-18 13:30:00,200.63,200.76,200.43,200.73,12799.0,200.63,200.76,200.43,200.73,12799.0
2018-05-18 14:00:00,200.55,200.56,200.19,200.47,14327.0,200.55,200.56,200.19,200.47,14327.0
2018-05-18 14:30:00,200.37,200.85,200.29,200.78,13761.0,200.37,200.85,200.29,200.78,13761.0
2018-05-18 15:00:00,200.85,200.95,200.45,200.5,18315.0,200.85,200.95,200.45,200.5,18315.0
2018-05-18 15:30:00,200.49,200.99,200.48,200.77,46356.0,200.49,200.99,200.48,200.77,46356.0
2018-05-21 09:30:00,202.43,202.67,201.62,201.89,24513.0,202.43,202.67,201.62,201.89,24513.0
2018-05-21 10:00:00,201.96,202.01,201.22,201.68,14339.0,201.96,202.01,201.22,201.68,14339.0
2018-05-21 10:30:00,201.58,203.28,201.42,203.21,42263.0,201.58,203.28,201.42,203.21,42263.0
2018-05-21 11:00:00,203.29,203.39,200.49,200.68,34123.0,203.29,203.39,200.49,200.68,34123.0
2018-05-21 11:30:00,200.92,201.09,200.67,200.84,16404.0,200.92,201.09,200.67,200.84,16404.0
2018-05-21 12:00:00,200.87,202.1,200.63,201.89,44278.0,200.87,202.1,200.63,201.89,44278.0
2018-05-21 12:30:00,201.92,201.98,201.59,201.6,7322.0,201.92,201.98,201.59,201.6,7322.0
2018-05-21 13:00:00,201.6,202.0,201.55,201.8,19274.0,201.6,202.0,201.55,201.8,19274.0
2018-05-21 13:30:00,201.84,202.05,201.63,201.74,23002.0,201.84,202.05,201.63,201.74,23002.0
2018-05-21 14:00:00,201.63,201.76,201.45,201.47,7482.0,201.63,201.76,201.45,201.47,7482.0
2018-05-21 14:30:00,201.42,201.72,201.17,201.6,19703.0,201.42,201.72,201.17,201.6,19703.0
2018-05-21 15:00:00,201.55,201.64,201.21,201.21,16292.0,201.55,201.64,201.21,201.21,16292.0
2018-05-21 15:30:00,201.2,201.3,200.89,201.2,30244.0,201.2,201.3,200.89,201.2,30244.0
2018-05-22 09:30:00,201.51,201.97,200.54,200.55,12664.0,201.51,201.97,200.54,200.55,12664.0
2018-05-22 10:00:00,200.77,201.21,200.2,200.39,14238.0,200.77,201.21,200.2,200.39,14238.0
2018-05-22 10:30:00,200.25,200.52,200.08,200.36,6611.0,200.25,200.52,200.08,200.36,6611.0
2018-05-22 11:00:00,200.26,200.38,200.04,200.24,9834.0,200.26,200.38,200.04,200.24,9834.0
2018-05-22 11:30:00,200.2,200.27,200.0,200.26,9417.0,200.2,200.27,200.0,200.26,9417.0
2018-05-22 12:00:00,200.26,200.37,200.11,200.36,8645.0,200.26,200.37,200.11,200.36,8645.0
2018-05-22 12:30:00,200.34,200.58,200.1,200.54,6564.0,200.34,200.58,200.1,200.54,6564.0
2018-05-22 13:00:00,200.53,200.99,200.53,200.99,7809.0,200.53,200.99,200.53,200.99,7809.0
2018-05-22 13:30:00,200.96,200.96,200.51,200.67,7819.0,200.96,200.96,200.51,200.67,7819.0
2018-05-22 14:00:00,200.59,200.78,200.51,200.65,9472.0,200.59,200.78,200.51,200.65,9472.0
2018-05-22 14:30:00,200.66,200.66,200.02,200.05,16628.0,200.66,200.66,200.02,200.05,16628.0
2018-05-22 15:00:00,200.09,200.46,200.02,200.36,18191.0,200.09,200.46,200.02,200.36,18191.0
2018-05-22 15:30:00,200.26,200.27,199.8,200.0,36229.0,200.26,200.27,199.8,200.0,36229.0
2018-05-23 09:30:00,199.44,201.49,199.44,201.15,31324.0,199.44,201.49,199.44,201.15,31324.0
2018-05-23 10:00:00,201.15,201.69,200.82,201.09,16984.0,201.15,201.69,200.82,201.09,16984.0
2018-05-23 10:30:00,201.09,201.72,201.09,201.49,11028.0,201.09,201.72,201.09,201.49,11028.0
2018-05-23 11:00:00,201.27,201.84,201.26,201.64,18842.0,201.27,201.84,201.26,201.64,18842.0
2018-05-23 11:30:00,201.52,201.82,201.27,201.32,10700.0,201.52,201.82,201.27,201.32,10700.0
2018-05-23 12:00:00,201.2,201.75,200.96,201.18,9363.0,201.2,201.75,200.96,201.18,9363.0
2018-05-23 12:30:00,201.37,203.83,201.37,202.88,77843.0,201.37,203.83,201.37,202.88,77843.0
2018-05-23 13:00:00,202.78,202.85,202.18,202.45,11450.0,202.78,202.85,202.18,202.45,11450.0
2018-05-23 13:30:00,202.41,202.52,202.21,202.27,11333.0,202.41,202.52,202.21,202.27,11333.0
2018-05-23 14:00:00,202.06,203.24,202.06,202.99,6450.0,202.06,203.24,202.06,202.99,6450.0
2018-05-23 14:30:00,202.88,203.39,202.86,203.32,8894.0,202.88,203.39,202.86,203.32,8894.0
2018-05-23 15:00:00,203.44,204.0,203.38,204.0,21548.0,203.44,204.0,203.38,204.0,21548.0
2018-05-23 15:30:00,203.88,204.56,203.65,204.15,83414.0,203.88,204.56,203.65,204.15,83414.0
2018-05-24 09:30:00,203.93,205.0,202.25,202.28,20084.0,203.93,205.0,202.25,202.28,20084.0
2018-05-24 10:00:00,202.33,202.95,202.29,202.58,14146.0,202.33,202.95,202.29,202.58,14146.0
2018-05-24 10:30:00,202.59,203.11,202.26,202.26,10394.0,202.59,203.11,202.26,202.26,10394.0
2018-05-24 11:00:00,202.3,202.48,202.05,202.32,5891.0,202.3,202.48,202.05,202.32,5891.0
2018-05-24 11:30:00,202.29,202.66,202.08,202.65,7685.0,202.29,202.66,202.08,202.65,7685.0
2018-05-24 12:00:00,202.79,203.08,202.66,202.88,6651.0,202.79,203.08,202.66,202.88,6651.0
2018-05-24 12:30:00,202.95,203.01,202.54,202.81,6133.0,202.95,203.01,202.54,202.81,6133.0
2018-05-24 13:00:00,202.79,203.33,202.79,203.33,7622.0,202.79,203.33,202.79,203.33,7622.0
2018-05-24 13:30:00,203.33,203.43,203.14,203.4,3436.0,203.33,203.43,203.14,203.4,3436.0
2018-05-24 14:00:00,203.36,203.52,202.97,203.49,4325.0,203.36,203.52,202.97,203.49,4325.0
2018-05-24 14:30:00,203.52,203.52,202.7,202.77,11909.0,203.52,203.52,202.7,202.77,11909.0
2018-05-24 15:00:00,202.61,202.87,202.42,202.68,13614.0,202.61,202.87,202.42,202.68,13614.0
2018-05-24 15:30:00,202.63,202.81,202.04,202.41,41210.0,202.63,202.81,202.04,202.41,41210.0
2018-05-25 09:30:00,202.42,203.23,202.42,202.81,11348.0,202.42,203.23,202.42,202.81,11348.0
2018-05-25 10:00:00,202.93,203.47,202.65,203.19,10619.0,202.93,203.47,202.65,203.19,10619.0
2018-05-25 10:30:00,203.23,203.67,202.86,202.94,13658.0,203.23,203.67,202.86,202.94,13658.0
2018-05-25 11:00:00,202.89,203.16,202.45,202.59,9264.0,202.89,203.16,202.45,202.59,9264.0
2018-05-25 11:30:00,202.69,203.32,202.69,203.31,8338.0,202.69,203.32,202.69,203.31,8338.0
2018-05-25 12:00:00,203.28,203.67,203.01,203.15,8980.0,203.28,203.67,203.01,203.15,8980.0
2018-05-25 12:30:00,203.33,203.8,203.25,203.73,8634.0,203.33,203.8,203.25,203.73,8634.0
2018-05-25 13:00:00,203.62,204.01,203.53,203.9,12556.0,203.62,204.01,203.53,203.9,12556.0
2018-05-25 13:30:00,203.84,203.96,203.44,203.47,13391.0,203.84,203.96,203.44,203.47,13391.0
2018-05-25 14:00:00,203.59,203.91,203.44,203.8,9330.0,203.59,203.91,203.44,203.8,9330.0
2018-05-25 14:30:00,203.88,203.91,203.13,203.46,10310.0,203.88,203.91,203.13,203.46,10310.0
2018-05-25 15:00:00,203.47,203.77,203.41,203.59,12157.0,203.47,203.77,203.41,203.59,12157.0
2018-05-25 15:30:00,203.55,203.9,203.43,203.68,39914.0,203.55,203.9,203.43,203.68,39914.0
2018-05-29 09:30:00,201.94,203.34,201.54,202.48,27293.0,201.94,203.34,201.54,202.48,27293.0
2018-05-29 10:00:00,202.58,203.95,202.13,203.28,26328.0,202.58,203.95,202.13,203.28,26328.0
2018-05-29 10:30:00,203.27,204.22,202.72,202.9,48444.0,203.27,204.22,202.72,202.9,48444.0
2018-05-29 11:00:00,202.63,204.66,202.22,204.3,39998.0,202.63,204.66,202.22,204.3,39998.0
2018-05-29 11:30:00,203.93,204.14,202.98,203.43,22452.0,203.93,204.14,202.98,203.43,22452.0
2018-05-29 12:00:00,202.99,203.47,202.37,203.02,14573.0,202.99,203.47,202.37,203.02,14573.0
2018-05-29 12:30:00,203.16,203.9,202.95,203.87,8348.0,203.16,203.9,202.95,203.87,8348.0
2018-05-29 13:00:00,203.83,204.08,203.38,203.87,12213.0,203.83,204.08,203.38,203.87,12213.0
2018-05-29 13:30:00,203.9,204.4,203.54,204.26,11510.0,203.9,204.4,203.54,204.26,11510.0
2018-05-29 14:00:00,204.25,204.77,203.45,204.77,12080.0,204.25,204.77,203.45,204.77,12080.0
2018-05-29 14:30:00,204.62,204.87,204.04,204.49,14384.0,204.62,204.87,204.04,204.49,14384.0
2018-05-29 15:00:00,204.37,204.67,204.09,204.39,18561.0,204.37,204.67,204.09,204.39,18561.0
2018-05-29 15:30:00,204.4,205.48,204.37,205.26,50972.0,204.4,205.48,204.37,205.26,50972.0
2018-05-30 09:30:00,206.05,209.7,206.0,209.15,46310.0,206.05,209.7,206.0,209.15,46310.0
2018-05-30 10:00:00,209.27,210.0,208.46,209.89,50164.0,209.27,210.0,208.46,209.89,50164.0
2018-05-30 10:30:00,209.77,211.75,209.69,211.6,31323.0,209.77,211.75,209.69,211.6,31323.0
2018-05-30 11:00:00,211.72,212.0,210.58,211.3,27725.0,211.72,212.0,210.58,211.3,27725.0
2018-05-30 11:30:00,211.41,211.68,210.72,211.68,15385.0,211.41,211.68,210.72,211.68,15385.0
2018-05-30 12:00:00,211.5,212.27,211.14,211.47,28306.0,211.5,212.27,211.14,211.47,28306.0
2018-05-30 12:30:00,211.52,211.77,211.22,211.66,23694.0,211.52,211.77,211.22,211.66,23694.0
2018-05-30 13:00:00,211.69,211.73,210.71,211.22,43608.0,211.69,211.73,210.71,211.22,43608.0
2018-05-30 13:30:00,211.26,211.39,210.06,210.06,21253.0,211.26,211.39,210.06,210.06,21253.0
2018-05-30 14:00:00,210.06,210.18,209.61,209.83,15015.0,210.06,210.18,209.61,209.83,15015.0
2018-05-30 14:30:00,209.91,210.37,209.7,210.37,14691.0,209.91,210.37,209.7,210.37,14691.0
2018-05-30 15:00:00,210.4,210.4,209.5,209.56,30011.0,210.4,210.4,209.5,209.56,30011.0
2018-05-30 15:30:00,209.56,209.57,208.63,209.06,62215.0,209.56,209.57,208.63,209.06,62215.0
2018-05-31 09:30:00,208.53,211.15,208.53,211.15,24560.0,208.53,211.15,208.53,211.15,24560.0
2018-05-31 10:00:00,210.99,211.84,210.18,211.69,31309.0,210.99,211.84,210.18,211.69,31309.0
2018-05-31 10:30:00,211.69,211.69,210.07,210.91,21620.0,211.69,211.69,210.07,210.91,21620.0
2018-05-31 11:00:00,210.77,211.02,210.17,211.02,20474.0,210.77,211.02,210.17,211.02,20474.0
2018-05-31 11:30:00,211.02,211.92,210.65,211.08,18830.0,211.02,211.92,210.65,211.08,18830.0
2018-05-31 12:00:00,210.83,211.39,210.6,211.04,17628.0,210.83,211.39,210.6,211.04,17628.0
2018-05-31 12:30:00,210.94,211.33,210.89,211.04,12421.0,210.94,211.33,210.89,211.04,12421.0
2018-05-31 13:00:00,210.95,211.08,210.45,210.55,12049.0,210.95,211.08,210.45,210.55,12049.0
2018-05-31 13:30:00,210.54,210.65,209.57,209.69,15835.0,210.54,210.65,209.57,209.69,15835.0
2018-05-31 14:00:00,209.69,209.93,209.31,209.64,13092.0,209.69,209.93,209.31,209.64,13092.0
2018-05-31 14:30:00,209.64,209.65,208.72,209.16,22476.0,209.64,209.65,208.72,209.16,22476.0
2018-05-31 15:00:00,209.07,209.7,208.82,209.06,27435.0,209.07,209.7,208.82,209.06,27435.0
2018-05-31 15:30:00,208.98,209.35,208.0,208.21,77468.0,208.98,209.35,208.0,208.21,77468.0
2018-06-01 09:30:00,210.51,213.05,210.51,212.16,40348.0,210.51,213.05,210.51,212.16,40348.0
2018-06-01 10:00:00,211.93,214.9,211.93,214.61,38208.0,211.93,214.9,211.93,214.61,38208.0
2018-06-01 10:30:00,214.6,215.56,213.65,214.77,27064.0,214.6,215.56,213.65,214.77,27064.0
2018-06-01 11:00:00,215.05,215.48,214.04,215.23,31460.0,215.05,215.48,214.04,215.23,31460.0
2018-06-01 11:30:00,215.01,215.94,215.0,215.88,15654.0,215.01,215.94,215.0,215.88,15654.0
2018-06-01 12:00:00,215.7,216.65,215.7,216.26,18645.0,215.7,216.65,215.7,216.26,18645.0
2018-06-01 12:30:00,216.36,216.64,216.04,216.17,16934.0,216.36,216.64,216.04,216.17,16934.0
2018-06-01 13:00:00,216.18,216.96,216.18,216.49,15638.0,216.18,216.96,216.18,216.49,15638.0
2018-06-01 13:30:00,216.34,216.64,215.75,215.75,9334.0,216.34,216.64,215.75,215.75,9334.0
2018-06-01 14:00:00,215.73,215.77,215.31,215.72,11741.0,215.73,215.77,215.31,215.72,11741.0
2018-06-01 14:30:00,215.81,215.84,215.36,215.69,17958.0,215.81,215.84,215.36,215.69,17958.0
2018-06-01 15:00:00,215.61,215.61,214.88,215.07,19874.0,215.61,215.61,214.88,215.07,19874.0
2018-06-01 15:30:00,215.12,215.56,215.06,215.33,61546.0,215.12,215.56,215.06,215.33,61546.0
2018-06-04 09:30:00,215.89,217.64,215.89,217.28,34836.0,215.89,217.64,215.89,217.28,34836.0
2018-06-04 10:00:00,217.36,218.38,216.9,217.96,32468.0,217.36,218.38,216.9,217.96,32468.0
2018-06-04 10:30:00,217.74,218.23,217.34,217.54,21627.0,217.74,218.23,217.34,217.54,21627.0
2018-06-04 11:00:00,217.54,217.54,216.07,217.51,27141.0,217.54,217.54,216.07,217.51,27141.0
2018-06-04 11:30:00,217.43,218.29,217.09,218.06,13615.0,217.43,218.29,217.09,218.06,13615.0
2018-06-04 12:00:00,217.89,218.34,217.43,218.18,17380.0,217.89,218.34,217.43,218.18,17380.0
2018-06-04 12:30:00,218.22,219.2,218.16,219.17,20266.0,218.22,219.2,218.16,219.17,20266.0
2018-06-04 13:00:00,219.13,219.34,218.88,218.99,23366.0,219.13,219.34,218.88,218.99,23366.0
2018-06-04 13:30:00,218.9,219.09,218.19,218.32,21266.0,218.9,219.09,218.19,218.32,21266.0
2018-06-04 14:00:00,218.28,218.78,218.01,218.74,30239.0,218.28,218.78,218.01,218.74,30239.0
2018-06-04 14:30:00,218.79,219.35,218.76,219.25,24003.0,218.79,219.35,218.76,219.25,24003.0
2018-06-04 15:00:00,219.18,219.22,218.43,218.44,30268.0,219.18,219.22,218.43,218.44,30268.0
2018-06-04 15:30:00,218.46,219.01,218.38,218.85,60180.0,218.46,219.01,218.38,218.85,60180.0
2018-06-05 09:30:00,219.96,219.96,218.72,219.74,23476.0,219.96,219.96,218.72,219.74,23476.0
2018-06-05 10:00:00,219.59,220.9,219.59,220.07,21864.0,219.59,220.9,219.59,220.07,21864.0
2018-06-05 10:30:00,220.07,220.38,218.42,218.57,19100.0,220.07,220.38,218.42,218.57,19100.0
2018-06-05 11:00:00,218.52,218.71,217.83,217.86,15807.0,218.52,218.71,217.83,217.86,15807.0
2018-06-05 11:30:00,217.82,218.59,217.76,218.45,19562.0,217.82,218.59,217.76,218.45,19562.0
2018-06-05 12:00:00,218.39,218.57,217.85,217.91,10612.0,218.39,218.57,217.85,217.91,10612.0
2018-06-05 12:30:00,217.96,218.11,217.55,217.64,13375.0,217.96,218.11,217.55,217.64,13375.0
2018-06-05 13:00:00,217.66,218.17,217.6,217.92,10888.0,217.66,218.17,217.6,217.92,10888.0
2018-06-05 13:30:00,217.91,218.03,217.7,217.71,9559.0,217.91,218.03,217.7,217.71,9559.0
2018-06-05 14:00:00,217.72,217.8,217.43,217.72,14715.0,217.72,217.8,217.43,217.72,14715.0
2018-06-05 14:30:00,217.78,218.22,217.65,218.06,13637.0,217.78,218.22,217.65,218.06,13637.0
2018-06-05 15:00:00,218.03,218.07,217.47,217.64,17487.0,218.03,218.07,217.47,217.64,17487.0
2018-06-05 15:30:00,217.65,217.86,217.31,217.44,55044.0,217.65,217.86,217.31,217.44,55044.0
2018-06-06 09:30:00,217.44,218.46,216.25,216.91,17825.0,217.44,218.46,216.25,216.91,17825.0
2018-06-06 10:00:00,216.95,217.61,216.93,217.2,9483.0,216.95,217.61,216.93,217.2,9483.0
2018-06-06 10:30:00,217.11,217.58,216.76,217.04,8005.0,217.11,217.58,216.76,217.04,8005.0
2018-06-06 11:00:00,217.15,218.26,217.12,218.15,10898.0,217.15,218.26,217.12,218.15,10898.0
2018-06-06 11:30:00,218.13,218.32,217.65,217.97,11049.0,218.13,218.32,217.65,217.97,11049.0
2018-06-06 12:00:00,217.87,218.27,217.65,217.81,8412.0,217.87,218.27,217.65,217.81,8412.0
2018-06-06 12:30:00,217.81,217.91,217.3,217.78,8586.0,217.81,217.91,217.3,217.78,8586.0
2018-06-06 13:00:00,217.68,217.87,217.2,217.5,10518.0,217.68,217.87,217.2,217.5,10518.0
2018-06-06 13:30:00,217.5,218.13,217.34,217.97,8960.0,217.5,218.13,217.34,217.97,8960.0
2018-06-06 14:00:00,218.06,219.07,218.05,219.0,9370.0,218.06,219.07,218.05,219.0,9370.0
2018-06-06 14:30:00,219.0,219.43,218.95,219.21,6651.0,219.0,219.43,218.95,219.21,6651.0
2018-06-06 15:00:00,219.15,219.27,218.57,218.57,14392.0,219.15,219.27,218.57,218.57,14392.0
2018-06-06 15:30:00,218.58,219.62,218.55,219.51,39578.0,218.58,219.62,218.55,219.51,39578.0
2018-06-07 09:30:00,220.13,221.1,219.29,219.33,16180.0,220.13,221.1,219.29,219.33,16180.0
2018-06-07 10:00:00,219.19,219.66,216.46,216.46,18653.0,219.19,219.66,216.46,216.46,18653.0
2018-06-07 10:30:00,216.47,216.74,214.07,215.69,27438.0,216.47,216.74,214.07,215.69,27438.0
2018-06-07 11:00:00,215.61,216.44,215.35,216.15,15318.0,215.61,216.44,215.35,216.15,15318.0
2018-06-07 11:30:00,216.38,217.54,216.35,217.54,27160.0,216.38,217.54,216.35,217.54,27160.0
2018-06-07 12:00:00,217.52,217.98,216.88,217.14,9908.0,217.52,217.98,216.88,217.14,9908.0
2018-06-07 12:30:00,217.11,217.11,216.07,216.4,7800.0,217.11,217.11,216.07,216.4,7800.0
2018-06-07 13:00:00,216.29,216.52,215.65,215.66,6132.0,216.29,216.52,215.65,215.66,6132.0
2018-06-07 13:30:00,215.79,217.03,215.79,216.8,17139.0,215.79,217.03,215.79,216.8,17139.0
2018-06-07 14:00:00,216.75,218.04,216.41,217.87,26842.0,216.75,218.04,216.41,217.87,26842.0
2018-06-07 14:30:00,217.86,217.86,217.02,217.25,28960.0,217.86,217.86,217.02,217.25,28960.0
2018-06-07 15:00:00,217.31,217.93,217.15,217.76,12752.0,217.31,217.93,217.15,217.76,12752.0
2018-06-07 15:30:00,217.74,218.24,217.47,218.02,33790.0,217.74,218.24,217.47,218.02,33790.0
2018-06-08 09:30:00,218.23,219.31,216.99,219.18,44081.0,218.23,219.31,216.99,219.18,44081.0
2018-06-08 10:00:00,219.06,219.38,218.35,218.64,10191.0,219.06,219.38,218.35,218.64,10191.0
2018-06-08 10:30:00,217.83,218.47,217.41,218.47,4757.0,217.83,218.47,217.41,218.47,4757.0
2018-06-08 11:00:00,218.32,218.92,217.91,218.15,6741.0,218.32,218.92,217.91,218.15,6741.0
2018-06-08 11:30:00,218.06,218.59,217.59,218.36,7722.0,218.06,218.59,217.59,218.36,7722.0
2018-06-08 12:00:00,218.38,218.68,218.24,218.6,5514.0,218.38,218.68,218.24,218.6,5514.0
2018-06-08 12:30:00,218.8,219.21,218.57,219.12,6207.0,218.8,219.21,218.57,219.12,6207.0
2018-06-08 13:00:00,219.03,219.24,218.97,219.07,3281.0,219.03,219.24,218.97,219.07,3281.0
2018-06-08 13:30:00,219.12,219.73,218.95,219.45,5391.0,219.12,219.73,218.95,219.45,5391.0
2018-06-08 14:00:00,219.55,219.82,219.4,219.59,7246.0,219.55,219.82,219.4,219.59,7246.0
2018-06-08 14:30:00,219.61,219.63,219.26,219.47,5268.0,219.61,219.63,219.26,219.47,5268.0
2018-06-08 15:00:00,219.32,219.49,219.13,219.46,6980.0,219.32,219.49,219.13,219.46,6980.0
2018-06-08 15:30:00,219.46,219.82,219.35,219.72,35689.0,219.46,219.82,219.35,219.72,35689.0
2018-06-11 09:30:00,219.72,220.05,218.65,219.83,13934.0,219.72,220.05,218.65,219.83,13934.0
2018-06-11 10:00:00,220.47,220.49,219.91,220.22,11695.0,220.47,220.49,219.91,220.22,11695.0
2018-06-11 10:30:00,220.07,221.27,219.24,221.07,12483.0,220.07,221.27,219.24,221.07,12483.0
2018-06-11 11:00:00,221.08,221.79,220.98,221.79,11267.0,221.08,221.79,220.98,221.79,11267.0
2018-06-11 11:30:00,221.85,222.34,221.64,221.72,6533.0,221.85,222.34,221.64,221.72,6533.0
2018-06-11 12:00:00,221.43,221.75,221.13,221.51,5350.0,221.43,221.75,221.13,221.51,5350.0
2018-06-11 12:30:00,221.57,221.87,221.43,221.56,4064.0,221.57,221.87,221.43,221.56,4064.0
2018-06-11 13:00:00,221.55,221.83,221.38,221.72,4660.0,221.55,221.83,221.38,221.72,4660.0
2018-06-11 13:30:00,221.59,221.84,221.13,221.14,7247.0,221.59,221.84,221.13,221.14,7247.0
2018-06-11 14:00:00,221.33,221.67,221.15,221.62,5247.0,221.33,221.67,221.15,221.62,5247.0
2018-06-11 14:30:00,221.59,221.82,221.54,221.67,4937.0,221.59,221.82,221.54,221.67,4937.0
2018-06-11 15:00:00,221.7,221.73,221.34,221.42,6893.0,221.7,221.73,221.34,221.42,6893.0
2018-06-11 15:30:00,221.32,221.5,220.95,221.07,29312.0,221.32,221.5,220.95,221.07,29312.0
2018-06-12 09:30:00,221.17,222.99,220.64,222.61,27270.0,221.17,222.99,220.64,222.61,27270.0
2018-06-12 10:00:00,222.99,223.0,222.43,222.84,10003.0,222.99,223.0,222.43,222.84,10003.0
2018-06-12 10:30:00,222.87,223.4,222.64,222.9,9816.0,222.87,223.4,222.64,222.9,9816.0
2018-06-12 11:00:00,222.71,222.75,221.89,222.53,10344.0,222.71,222.75,221.89,222.53,10344.0
2018-06-12 11:30:00,222.57,223.64,222.57,223.4,7915.0,222.57,223.64,222.57,223.4,7915.0
2018-06-12 12:00:00,223.28,223.54,222.8,222.8,5918.0,223.28,223.54,222.8,222.8,5918.0
2018-06-12 12:30:00,222.84,223.88,222.71,223.48,11049.0,222.84,223.88,222.71,223.48,11049.0
2018-06-12 13:00:00,223.48,223.65,222.76,222.91,22040.0,223.48,223.65,222.76,222.91,22040.0
2018-06-12 13:30:00,222.83,223.28,222.81,223.02,15280.0,222.83,223.28,222.81,223.02,15280.0
2018-06-12 14:00:00,222.84,223.1,222.38,222.38,16082.0,222.84,223.1,222.38,222.38,16082.0
2018-06-12 14:30:00,222.02,222.72,221.88,222.2,12636.0,222.02,222.72,221.88,222.2,12636.0
2018-06-12 15:00:00,221.97,222.19,221.48,221.48,18862.0,221.97,222.19,221.48,221.48,18862.0
2018-06-12 15:30:00,221.57,222.41,221.43,222.34,81897.0,221.57,222.41,221.43,222.34,81897.0
2018-06-13 09:30:00,222.74,223.08,221.52,222.56,63037.0,222.74,223.08,221.52,222.56,63037.0
2018-06-13 10:00:00,222.82,224.5,222.82,224.21,21087.0,222.82,224.5,222.82,224.21,21087.0
2018-06-13 10:30:00,224.06,224.13,223.47,223.67,11937.0,224.06,224.13,223.47,223.67,11937.0
2018-06-13 11:00:00,223.58,224.21,223.37,223.88,8083.0,223.58,224.21,223.37,223.88,8083.0
2018-06-13 11:30:00,223.87,223.93,223.07,223.65,7878.0,223.87,223.93,223.07,223.65,7878.0
2018-06-13 12:00:00,223.38,223.44,222.84,223.17,4284.0,223.38,223.44,222.84,223.17,4284.0
2018-06-13 12:30:00,223.0,223.52,222.9,223.06,10995.0,223.0,223.52,222.9,223.06,10995.0
2018-06-13 13:00:00,223.0,223.11,222.93,223.0,7987.0,223.0,223.11,222.93,223.0,7987.0
2018-06-13 13:30:00,222.86,223.39,222.69,223.39,7507.0,222.86,223.39,222.69,223.39,7507.0
2018-06-13 14:00:00,223.21,223.23,222.37,222.78,25153.0,223.21,223.23,222.37,222.78,25153.0
2018-06-13 14:30:00,222.78,223.16,222.03,223.09,11479.0,222.78,223.16,222.03,223.09,11479.0
2018-06-13 15:00:00,223.16,223.38,222.44,222.54,19477.0,223.16,223.38,222.44,222.54,19477.0
2018-06-13 15:30:00,222.5,223.03,222.35,222.58,38900.0,222.5,223.03,222.35,222.58,38900.0
2018-06-14 09:30:00,224.2,224.4,222.43,223.32,19177.0,224.2,224.4,222.43,223.32,19177.0
2018-06-14 10:00:00,223.43,224.65,223.3,224.06,9602.0,223.43,224.65,223.3,224.06,9602.0
2018-06-14 10:30:00,224.31,225.0,224.09,224.4,23590.0,224.31,225.0,224.09,224.4,23590.0
2018-06-14 11:00:00,224.46,225.55,224.36,225.36,8550.0,224.46,225.55,224.36,225.36,8550.0
2018-06-14 11:30:00,225.45,226.2,225.44,225.78,8675.0,225.45,226.2,225.44,225.78,8675.0
2018-06-14 12:00:00,225.59,225.76,225.21,225.34,7362.0,225.59,225.76,225.21,225.34,7362.0
2018-06-14 12:30:00,225.32,225.64,225.0,225.63,8631.0,225.32,225.64,225.0,225.63,8631.0
2018-06-14 13:00:00,225.67,225.74,225.25,225.26,8556.0,225.67,225.74,225.25,225.26,8556.0
2018-06-14 13:30:00,225.42,225.59,225.22,225.45,11000.0,225.42,225.59,225.22,225.45,11000.0
2018-06-14 14:00:00,225.52,225.58,225.05,225.58,5468.0,225.52,225.58,225.05,225.58,5468.0
2018-06-14 14:30:00,225.51,225.88,225.38,225.42,7038.0,225.51,225.88,225.38,225.42,7038.0
2018-06-14 15:00:00,225.56,225.9,225.23,225.9,11379.0,225.56,225.9,225.23,225.9,11379.0
2018-06-14 15:30:00,225.78,226.17,225.52,226.12,63456.0,225.78,226.17,225.52,226.12,63456.0
2018-06-15 09:30:00,227.25,227.98,225.47,226.7,151081.0,227.25,227.98,225.47,226.7,151081.0
2018-06-15 10:00:00,226.7,227.73,226.46,227.0,21330.0,226.7,227.73,226.46,227.0,21330.0
2018-06-15 10:30:00,227.07,227.62,226.78,227.38,24817.0,227.07,227.62,226.78,227.38,24817.0
2018-06-15 11:00:00,227.53,228.0,227.06,227.2,13333.0,227.53,228.0,227.06,227.2,13333.0
2018-06-15 11:30:00,227.14,227.36,226.68,227.02,8697.0,227.14,227.36,226.68,227.02,8697.0
2018-06-15 12:00:00,227.18,227.9,226.87,227.85,10650.0,227.18,227.9,226.87,227.85,10650.0
2018-06-15 12:30:00,228.0,228.89,227.78,228.89,14591.0,228.0,228.89,227.78,228.89,14591.0
2018-06-15 13:00:00,229.01,229.01,227.96,228.05,7015.0,229.01,229.01,227.96,228.05,7015.0
2018-06-15 13:30:00,228.04,228.04,227.42,227.68,6389.0,228.04,228.04,227.42,227.68,6389.0
2018-06-15 14:00:00,227.73,228.14,227.13,228.07,18748.0,227.73,228.14,227.13,228.07,18748.0
2018-06-15 14:30:00,228.11,228.11,227.57,227.57,10193.0,228.11,228.11,227.57,227.57,10193.0
2018-06-15 15:00:00,227.54,227.59,226.87,227.33,14897.0,227.54,227.59,226.87,227.33,14897.0
2018-06-15 15:30:00,227.32,228.37,227.15,227.91,53208.0,227.32,228.37,227.15,227.91,53208.0
2018-06-18 09:30:00,226.17,227.0,224.7,225.0,46645.0,226.17,227.0,224.7,225.0,46645.0
2018-06-18 10:00:00,224.76,225.48,224.76,225.2,13574.0,224.76,225.48,224.76,225.2,13574.0
2018-06-18 10:30:00,225.29,225.98,225.09,225.49,7458.0,225.29,225.98,225.09,225.49,7458.0
2018-06-18 11:00:00,225.48,225.91,224.96,225.17,18777.0,225.48,225.91,224.96,225.17,18777.0
2018-06-18 11:30:00,225.11,225.7,225.0,225.11,8807.0,225.11,225.7,225.0,225.11,8807.0
2018-06-18 12:00:00,225.25,225.88,225.17,225.33,4628.0,225.25,225.88,225.17,225.33,4628.0
2018-06-18 12:30:00,225.46,225.85,225.38,225.85,6218.0,225.46,225.85,225.38,225.85,6218.0
2018-06-18 13:00:00,225.86,226.1,225.69,225.69,24014.0,225.86,226.1,225.69,225.69,24014.0
2018-06-18 13:30:00,225.65,226.03,225.47,225.69,5485.0,225.65,226.03,225.47,225.69,5485.0
2018-06-18 14:00:00,225.64,225.87,225.32,225.7,12901.0,225.64,225.87,225.32,225.7,12901.0
2018-06-18 14:30:00,225.72,225.76,224.87,224.98,14496.0,225.72,225.76,224.87,224.98,14496.0
2018-06-18 15:00:00,224.83,225.68,224.73,225.56,25980.0,224.83,225.68,224.73,225.56,25980.0
2018-06-18 15:30:00,225.72,226.58,225.65,226.24,48428.0,225.72,226.58,225.65,226.24,48428.0
2018-06-19 09:30:00,224.51,226.64,224.49,225.73,15413.0,224.51,226.64,224.49,225.73,15413.0
2018-06-19 10:00:00,225.49,225.83,224.19,224.39,15689.0,225.49,225.83,224.19,224.39,15689.0
2018-06-19 10:30:00,224.43,225.15,224.2,224.65,13874.0,224.43,225.15,224.2,224.65,13874.0
2018-06-19 11:00:00,224.59,224.92,223.89,224.43,13571.0,224.59,224.92,223.89,224.43,13571.0
2018-06-19 11:30:00,224.5,224.69,223.81,223.94,11936.0,224.5,224.69,223.81,223.94,11936.0
2018-06-19 12:00:00,223.67,224.32,223.56,224.31,13650.0,223.67,224.32,223.56,224.31,13650.0
2018-06-19 12:30:00,224.44,224.88,224.25,224.8,10604.0,224.44,224.88,224.25,224.8,10604.0
2018-06-19 13:00:00,224.8,224.96,224.54,224.61,5106.0,224.8,224.96,224.54,224.61,5106.0
2018-06-19 13:30:00,224.5,225.14,224.36,224.63,24465.0,224.5,225.14,224.36,224.63,24465.0
2018-06-19 14:00:00,224.59,225.03,224.47,224.77,12437.0,224.59,225.03,224.47,224.77,12437.0
2018-06-19 14:30:00,224.8,225.4,224.75,225.18,9821.0,224.8,225.4,224.75,225.18,9821.0
2018-06-19 15:00:00,225.21,225.52,224.97,225.32,12613.0,225.21,225.52,224.97,225.32,12613.0
2018-06-19 15:30:00,225.41,225.62,225.04,225.38,50823.0,225.41,225.62,225.04,225.38,50823.0
2018-06-20 09:30:00,225.55,227.39,225.55,227.0,14805.0,225.55,227.39,225.55,227.0,14805.0
2018-06-20 10:00:00,227.03,227.32,225.71,225.85,13651.0,227.03,227.32,225.71,225.85,13651.0
2018-06-20 10:30:00,225.88,226.21,225.58,225.96,14711.0,225.88,226.21,225.58,225.96,14711.0
2018-06-20 11:00:00,225.92,226.51,225.66,226.18,23172.0,225.92,226.51,225.66,226.18,23172.0
2018-06-20 11:30:00,225.92,225.92,225.17,225.59,5566.0,225.92,225.92,225.17,225.59,5566.0
2018-06-20 12:00:00,225.79,225.86,225.11,225.27,7414.0,225.79,225.86,225.11,225.27,7414.0
2018-06-20 12:30:00,225.22,225.73,225.21,225.73,7513.0,225.22,225.73,225.21,225.73,7513.0
2018-06-20 13:00:00,225.63,225.69,225.18,225.19,5645.0,225.63,225.69,225.18,225.19,5645.0
2018-06-20 13:30:00,225.2,225.39,224.73,224.74,4893.0,225.2,225.39,224.73,224.74,4893.0
2018-06-20 14:00:00,224.67,225.33,224.5,225.3,9866.0,224.67,225.33,224.5,225.3,9866.0
2018-06-20 14:30:00,225.22,225.22,224.66,224.84,6351.0,225.22,225.22,224.66,224.84,6351.0
2018-06-20 15:00:00,224.81,225.28,224.71,225.11,7026.0,224.81,225.28,224.71,225.11,7026.0
2018-06-20 15:30:00,225.09,225.23,224.71,225.0,25723.0,225.09,225.23,224.71,225.0,25723.0
2018-06-21 09:30:00,225.11,226.54,223.74,223.74,18094.0,225.11,226.54,223.74,223.74,18094.0
2018-06-21 10:00:00,223.84,223.91,221.24,221.95,12967.0,223.84,223.91,221.24,221.95,12967.0
2018-06-21 10:30:00,222.1,222.71,221.66,222.26,8568.0,222.1,222.71,221.66,222.26,8568.0
2018-06-21 11:00:00,222.24,222.33,221.8,221.96,11915.0,222.24,222.33,221.8,221.96,11915.0
2018-06-21 11:30:00,221.99,222.12,221.78,221.81,12433.0,221.99,222.12,221.78,221.81,12433.0
2018-06-21 12:00:00,221.74,221.74,221.08,221.19,7350.0,221.74,221.74,221.08,221.19,7350.0
2018-06-21 12:30:00,221.19,221.38,220.71,221.02,10172.0,221.19,221.38,220.71,221.02,10172.0
2018-06-21 13:00:00,221.02,222.08,220.96,221.91,5607.0,221.02,222.08,220.96,221.91,5607.0
2018-06-21 13:30:00,221.93,222.1,221.64,221.64,5500.0,221.93,222.1,221.64,221.64,5500.0
2018-06-21 14:00:00,221.77,222.24,221.77,222.11,9328.0,221.77,222.24,221.77,222.11,9328.0
2018-06-21 14:30:00,222.02,222.11,221.5,221.5,8311.0,222.02,222.11,221.5,221.5,8311.0
2018-06-21 15:00:00,221.45,221.82,221.24,221.76,5035.0,221.45,221.82,221.24,221.76,5035.0
2018-06-21 15:30:00,221.81,222.0,221.49,221.95,31342.0,221.81,222.0,221.49,221.95,31342.0
2018-06-22 09:30:00,222.48,223.17,221.32,221.76,15619.0,222.48,223.17,221.32,221.76,15619.0
2018-06-22 10:00:00,221.5,222.43,220.64,221.01,11335.0,221.5,222.43,220.64,221.01,11335.0
2018-06-22 10:30:00,221.0,221.81,220.68,221.62,13522.0,221.0,221.81,220.68,221.62,13522.0
2018-06-22 11:00:00,221.84,222.98,221.84,222.65,10060.0,221.84,222.98,221.84,222.65,10060.0
2018-06-22 11:30:00,222.65,223.1,222.22,222.64,14336.0,222.65,223.1,222.22,222.64,14336.0
2018-06-22 12:00:00,222.48,223.58,222.39,223.51,11461.0,222.48,223.58,222.39,223.51,11461.0
2018-06-22 12:30:00,223.36,223.8,223.36,223.4,13737.0,223.36,223.8,223.36,223.4,13737.0
2018-06-22 13:00:00,223.5,223.75,223.35,223.52,12782.0,223.5,223.75,223.35,223.52,12782.0
2018-06-22 13:30:00,223.43,223.8,223.2,223.2,9104.0,223.43,223.8,223.2,223.2,9104.0
2018-06-22 14:00:00,223.24,223.35,222.5,222.98,32097.0,223.24,223.35,222.5,222.98,32097.0
2018-06-22 14:30:00,222.92,224.11,222.61,224.01,62399.0,222.92,224.11,222.61,224.01,62399.0
2018-06-22 15:00:00,224.17,224.17,223.44,223.76,19007.0,224.17,224.17,223.44,223.76,19007.0
2018-06-22 15:30:00,223.72,223.88,222.67,222.87,53625.0,223.72,223.88,222.67,222.87,53625.0
2018-06-25 09:30:00,222.03,223.75,219.38,219.81,28625.0,222.03,223.75,219.38,219.81,28625.0
2018-06-25 10:00:00,219.89,220.8,218.54,219.91,28086.0,219.89,220.8,218.54,219.91,28086.0
2018-06-25 10:30:00,219.98,220.3,218.76,218.93,20976.0,219.98,220.3,218.76,218.93,20976.0
2018-06-25 11:00:00,218.99,219.45,218.49,218.49,21045.0,218.99,219.45,218.49,218.49,21045.0
2018-06-25 11:30:00,218.56,219.57,218.28,219.16,10909.0,218.56,219.57,218.28,219.16,10909.0
2018-06-25 12:00:00,219.09,219.12,217.8,218.52,10832.0,219.09,219.12,217.8,218.52,10832.0
2018-06-25 12:30:00,218.46,218.64,217.51,218.21,11824.0,218.46,218.64,217.51,218.21,11824.0
2018-06-25 13:00:00,218.42,218.56,217.65,218.56,10491.0,218.42,218.56,217.65,218.56,10491.0
2018-06-25 13:30:00,218.45,218.83,218.03,218.12,10154.0,218.45,218.83,218.03,218.12,10154.0
2018-06-25 14:00:00,218.07,218.17,217.3,217.41,9647.0,218.07,218.17,217.3,217.41,9647.0
2018-06-25 14:30:00,217.34,217.36,216.11,216.87,13896.0,217.34,217.36,216.11,216.87,13896.0
2018-06-25 15:00:00,216.71,217.09,216.63,216.8,16730.0,216.71,217.09,216.63,216.8,16730.0
2018-06-25 15:30:00,216.75,218.0,216.75,217.48,69996.0,216.75,218.0,216.75,217.48,69996.0
2018-06-26 09:30:00,217.78,219.48,217.78,218.9,11508.0,217.78,219.48,217.78,218.9,11508.0
2018-06-26 10:00:00,219.41,219.78,218.5,218.57,19581.0,219.41,219.78,218.5,218.57,19581.0
2018-06-26 10:30:00,218.29,218.83,217.66,217.96,23500.0,218.29,218.83,217.66,217.96,23500.0
2018-06-26 11:00:00,218.25,218.25,216.95,217.12,16242.0,218.25,218.25,216.95,217.12,16242.0
2018-06-26 11:30:00,217.21,217.89,216.76,217.61,13174.0,217.21,217.89,216.76,217.61,13174.0
2018-06-26 12:00:00,217.67,218.13,217.47,217.83,12700.0,217.67,218.13,217.47,217.83,12700.0
2018-06-26 12:30:00,217.86,218.04,217.56,217.81,12533.0,217.86,218.04,217.56,217.81,12533.0
2018-06-26 13:00:00,217.82,219.03,217.78,219.03,17120.0,217.82,219.03,217.78,219.03,17120.0
2018-06-26 13:30:00,219.16,219.19,218.55,218.56,9230.0,219.16,219.19,218.55,218.56,9230.0
2018-06-26 14:00:00,218.7,219.03,218.38,218.44,10350.0,218.7,219.03,218.38,218.44,10350.0
2018-06-26 14:30:00,218.44,218.56,218.06,218.23,14767.0,218.44,218.56,218.06,218.23,14767.0
2018-06-26 15:00:00,218.03,218.17,217.65,217.65,11131.0,218.03,218.17,217.65,217.65,11131.0
2018-06-26 15:30:00,217.65,218.45,216.98,217.33,63182.0,217.65,218.45,216.98,217.33,63182.0
2018-06-27 09:30:00,218.31,219.43,217.49,218.09,12375.0,218.31,219.43,217.49,218.09,12375.0
2018-06-27 10:00:00,218.12,218.57,217.49,218.0,12864.0,218.12,218.57,217.49,218.0,12864.0
2018-06-27 10:30:00,217.94,218.36,216.63,216.63,11306.0,217.94,218.36,216.63,216.63,11306.0
2018-06-27 11:00:00,216.76,216.96,215.22,215.37,16313.0,216.76,216.96,215.22,215.37,16313.0
2018-06-27 11:30:00,215.33,216.05,215.15,215.72,13488.0,215.33,216.05,215.15,215.72,13488.0
2018-06-27 12:00:00,215.9,216.11,215.5,215.63,22725.0,215.9,216.11,215.5,215.63,22725.0
2018-06-27 12:30:00,215.52,215.55,214.33,214.55,15908.0,215.52,215.55,214.33,214.55,15908.0
2018-06-27 13:00:00,214.18,214.49,212.64,212.9,17764.0,214.18,214.49,212.64,212.9,17764.0
2018-06-27 13:30:00,213.0,213.51,212.33,212.58,15749.0,213.0,213.51,212.33,212.58,15749.0
2018-06-27 14:00:00,212.68,214.37,211.66,213.85,44843.0,212.68,214.37,211.66,213.85,44843.0
2018-06-27 14:30:00,213.61,214.25,213.15,213.3,13209.0,213.61,214.25,213.15,213.3,13209.0
2018-06-27 15:00:00,213.25,213.79,212.59,213.79,19268.0,213.25,213.79,212.59,213.79,19268.0
2018-06-27 15:30:00,213.74,213.98,212.7,212.73,60827.0,213.74,213.98,212.7,212.73,60827.0
2018-06-28 09:30:00,212.33,215.64,212.33,215.32,28761.0,212.33,215.64,212.33,215.32,28761.0
2018-06-28 10:00:00,215.32,215.47,214.17,214.91,19200.0,215.32,215.47,214.17,214.91,19200.0
2018-06-28 10:30:00,214.75,215.39,214.31,215.37,13500.0,214.75,215.39,214.31,215.37,13500.0
2018-06-28 11:00:00,215.49,215.93,214.99,215.74,11445.0,215.49,215.93,214.99,215.74,11445.0
2018-06-28 11:30:00,215.86,216.4,215.86,216.34,10214.0,215.86,216.4,215.86,216.34,10214.0
2018-06-28 12:00:00,216.4,216.59,216.03,216.37,8497.0,216.4,216.59,216.03,216.37,8497.0
2018-06-28 12:30:00,216.5,216.99,215.97,216.74,10452.0,216.5,216.99,215.97,216.74,10452.0
2018-06-28 13:00:00,216.72,217.63,216.66,217.63,8416.0,216.72,217.63,216.66,217.63,8416.0
2018-06-28 13:30:00,217.64,217.69,217.11,217.15,7910.0,217.64,217.69,217.11,217.15,7910.0
2018-06-28 14:00:00,217.23,217.78,217.01,217.78,9840.0,217.23,217.78,217.01,217.78,9840.0
2018-06-28 14:30:00,217.73,218.5,217.54,218.5,12440.0,217.73,218.5,217.54,218.5,12440.0
2018-06-28 15:00:00,218.53,218.7,218.0,218.07,12550.0,218.53,218.7,218.0,218.07,12550.0
2018-06-28 15:30:00,217.96,218.0,217.2,217.47,40890.0,217.96,218.0,217.2,217.47,40890.0
2018-06-29 09:30:00,217.94,220.67,217.71,220.67,31062.0,217.94,220.67,217.71,220.67,31062.0
2018-06-29 10:00:00,220.32,220.86,219.45,219.66,14200.0,220.32,220.86,219.45,219.66,14200.0
2018-06-29 10:30:00,219.43,219.43,218.19,218.49,20593.0,219.43,219.43,218.19,218.49,20593.0
2018-06-29 11:00:00,218.34,218.89,218.0,218.09,20984.0,218.34,218.89,218.0,218.09,20984.0
2018-06-29 11:30:00,218.03,218.17,217.5,217.59,9945.0,218.03,218.17,217.5,217.59,9945.0
2018-06-29 12:00:00,217.62,218.35,217.59,218.1,8624.0,217.62,218.35,217.59,218.1,8624.0
2018-06-29 12:30:00,218.06,218.08,217.43,217.59,7768.0,218.06,218.08,217.43,217.59,7768.0
2018-06-29 13:00:00,217.57,218.49,217.57,218.03,14437.0,217.57,218.49,217.57,218.03,14437.0
2018-06-29 13:30:00,218.07,218.08,217.32,217.58,11550.0,218.07,218.08,217.32,217.58,11550.0
2018-06-29 14:00:00,217.89,218.42,217.41,218.31,12000.0,217.89,218.42,217.41,218.31,12000.0
2018-06-29 14:30:00,218.18,218.83,217.76,218.83,10736.0,218.18,218.83,217.76,218.83,10736.0
2018-06-29 15:00:00,218.88,219.09,218.09,218.36,15791.0,218.88,219.09,218.09,218.36,15791.0
2018-06-29 15:30:00,218.3,218.69,217.8,217.94,67697.0,218.3,218.69,217.8,217.94,67697.0
2018-07-02 09:30:00,216.83,217.77,215.28,216.07,15610.0,216.83,217.77,215.28,216.07,15610.0
2018-07-02 10:00:00,216.95,216.95,215.58,215.77,10220.0,216.95,216.95,215.58,215.77,10220.0
2018-07-02 10:30:00,215.9,216.7,215.86,216.7,6200.0,215.9,216.7,215.86,216.7,6200.0
2018-07-02 11:00:00,216.71,217.59,216.65,217.38,18232.0,216.71,217.59,216.65,217.38,18232.0
2018-07-02 11:30:00,217.42,217.5,217.05,217.26,5414.0,217.42,217.5,217.05,217.26,5414.0
2018-07-02 12:00:00,217.34,217.92,217.02,217.92,13015.0,217.34,217.92,217.02,217.92,13015.0
2018-07-02 12:30:00,217.89,218.71,217.84,218.59,9788.0,217.89,218.71,217.84,218.59,9788.0
2018-07-02 13:00:00,218.48,218.64,217.71,217.71,7617.0,218.48,218.64,217.71,217.71,7617.0
2018-07-02 13:30:00,217.65,219.22,217.65,218.99,8021.0,217.65,219.22,217.65,218.99,8021.0
2018-07-02 14:00:00,219.08,220.37,219.08,220.37,7791.0,219.08,220.37,219.08,220.37,7791.0
2018-07-02 14:30:00,220.45,220.45,219.61,219.68,6871.0,220.45,220.45,219.61,219.68,6871.0
2018-07-02 15:00:00,219.86,220.96,219.64,220.87,21062.0,219.86,220.96,219.64,220.87,21062.0
2018-07-02 15:30:00,220.88,221.5,220.8,221.28,55687.0,220.88,221.5,220.8,221.28,55687.0
2018-07-03 09:30:00,222.09,222.73,219.64,220.25,19944.0,222.09,222.73,219.64,220.25,19944.0
2018-07-03 10:00:00,220.75,220.85,220.12,220.57,10052.0,220.75,220.85,220.12,220.57,10052.0
2018-07-03 10:30:00,220.68,221.12,220.2,220.21,13754.0,220.68,221.12,220.2,220.21,13754.0
2018-07-03 11:00:00,220.04,220.04,219.06,219.88,23928.0,220.04,220.04,219.06,219.88,23928.0
2018-07-03 11:30:00,219.76,219.76,218.52,219.0,17542.0,219.76,219.76,218.52,219.0,17542.0
2018-07-03 12:00:00,219.1,219.29,218.03,218.91,20548.0,219.1,219.29,218.03,218.91,20548.0
2018-07-03 12:30:00,218.98,220.07,218.5,218.83,42352.0,218.98,220.07,218.5,218.83,42352.0
2018-07-05 09:30:00,220.26,221.64,218.28,218.38,18814.0,220.26,221.64,218.28,218.38,18814.0
2018-07-05 10:00:00,218.46,218.54,217.99,218.54,9132.0,218.46,218.54,217.99,218.54,9132.0
2018-07-05 10:30:00,218.4,218.63,217.25,218.09,22831.0,218.4,218.63,217.25,218.09,22831.0
2018-07-05 11:00:00,217.98,218.7,217.79,218.4,15344.0,217.98,218.7,217.79,218.4,15344.0
2018-07-05 11:30:00,218.34,221.01,218.26,221.01,21942.0,218.34,221.01,218.26,221.01,21942.0
2018-07-05 12:00:00,220.79,221.08,220.29,220.36,19458.0,220.79,221.08,220.29,220.36,19458.0
2018-07-05 12:30:00,220.41,220.42,219.76,220.11,8160.0,220.41,220.42,219.76,220.11,8160.0
2018-07-05 13:00:00,220.09,220.8,220.09,220.8,10646.0,220.09,220.8,220.09,220.8,10646.0
2018-07-05 13:30:00,220.8,220.81,220.25,220.4,18036.0,220.8,220.81,220.25,220.4,18036.0
2018-07-05 14:00:00,220.37,221.04,219.71,221.04,22911.0,220.37,221.04,219.71,221.04,22911.0
2018-07-05 14:30:00,221.1,221.68,220.99,221.62,15253.0,221.1,221.68,220.99,221.62,15253.0
2018-07-05 15:00:00,221.64,222.36,221.63,221.89,32426.0,221.64,222.36,221.63,221.89,32426.0
2018-07-05 15:30:00,221.82,222.05,221.14,221.79,45100.0,221.82,222.05,221.14,221.79,45100.0
2018-07-06 09:30:00,222.18,223.63,222.18,223.58,28247.0,222.18,223.63,222.18,223.58,28247.0
2018-07-06 10:00:00,223.67,223.77,223.01,223.3,15606.0,223.67,223.77,223.01,223.3,15606.0
2018-07-06 10:30:00,223.3,223.73,223.01,223.24,8941.0,223.3,223.73,223.01,223.24,8941.0
2018-07-06 11:00:00,223.4,223.8,223.23,223.6,10183.0,223.4,223.8,223.23,223.6,10183.0
2018-07-06 11:30:00,223.76,224.82,223.7,224.05,15300.0,223.76,224.82,223.7,224.05,15300.0
2018-07-06 12:00:00,224.04,224.7,224.04,224.69,9702.0,224.04,224.7,224.04,224.69,9702.0
2018-07-06 12:30:00,224.69,224.78,224.02,224.18,6650.0,224.69,224.78,224.02,224.18,6650.0
2018-07-06 13:00:00,224.22,224.37,223.94,224.04,7650.0,224.22,224.37,223.94,224.04,7650.0
2018-07-06 13:30:00,224.06,224.31,224.0,224.1,3113.0,224.06,224.31,224.0,224.1,3113.0
2018-07-06 14:00:00,223.97,224.36,223.78,224.25,10642.0,223.97,224.36,223.78,224.25,10642.0
2018-07-06 14:30:00,224.29,225.48,224.29,225.48,17220.0,224.29,225.48,224.29,225.48,17220.0
2018-07-06 15:00:00,225.3,225.94,225.04,225.75,15084.0,225.3,225.94,225.04,225.75,15084.0
2018-07-06 15:30:00,225.85,225.94,225.4,225.53,61703.0,225.85,225.94,225.4,225.53,61703.0
2018-07-09 09:30:00,226.43,229.58,226.43,228.87,35163.0,226.43,229.58,226.43,228.87,35163.0
2018-07-09 10:00:00,228.93,228.93,226.84,227.25,17947.0,228.93,228.93,226.84,227.25,17947.0
2018-07-09 10:30:00,227.11,227.6,226.7,227.59,17047.0,227.11,227.6,226.7,227.59,17047.0
2018-07-09 11:00:00,227.44,228.1,226.87,227.94,18821.0,227.44,228.1,226.87,227.94,18821.0
2018-07-09 11:30:00,227.78,228.19,227.01,227.33,14161.0,227.78,228.19,227.01,227.33,14161.0
2018-07-09 12:00:00,227.3,228.03,227.03,227.84,13800.0,227.3,228.03,227.03,227.84,13800.0
2018-07-09 12:30:00,227.75,228.58,227.47,228.44,11969.0,227.75,228.58,227.47,228.44,11969.0
2018-07-09 13:00:00,228.44,228.61,227.67,227.92,7380.0,228.44,228.61,227.67,227.92,7380.0
2018-07-09 13:30:00,227.8,229.25,227.8,229.25,16222.0,227.8,229.25,227.8,229.25,16222.0
2018-07-09 14:00:00,229.08,229.68,229.02,229.48,24366.0,229.08,229.68,229.02,229.48,24366.0
2018-07-09 14:30:00,229.48,229.98,229.28,229.67,25595.0,229.48,229.98,229.28,229.67,25595.0
2018-07-09 15:00:00,229.67,229.7,229.21,229.45,17497.0,229.67,229.7,229.21,229.45,17497.0
2018-07-09 15:30:00,229.39,229.59,229.06,229.52,53820.0,229.39,229.59,229.06,229.52,53820.0
2018-07-10 09:30:00,230.48,237.94,230.01,235.11,106231.0,230.48,237.94,230.01,235.11,106231.0
2018-07-10 10:00:00,235.16,236.37,234.94,236.0,64132.0,235.16,236.37,234.94,236.0,64132.0
2018-07-10 10:30:00,236.01,237.35,236.01,236.24,38767.0,236.01,237.35,236.01,236.24,38767.0
2018-07-10 11:00:00,236.08,236.23,234.09,234.47,22252.0,236.08,236.23,234.09,234.47,22252.0
2018-07-10 11:30:00,234.55,234.55,233.0,233.78,21502.0,234.55,234.55,233.0,233.78,21502.0
2018-07-10 12:00:00,233.75,234.41,233.02,233.48,42392.0,233.75,234.41,233.02,233.48,42392.0
2018-07-10 12:30:00,233.48,233.78,233.4,233.5,16526.0,233.48,233.78,233.4,233.5,16526.0
2018-07-10 13:00:00,233.5,233.83,232.97,233.13,10205.0,233.5,233.83,232.97,233.13,10205.0
2018-07-10 13:30:00,233.01,234.01,232.9,234.01,16251.0,233.01,234.01,232.9,234.01,16251.0
2018-07-10 14:00:00,233.99,234.32,233.81,234.11,21070.0,233.99,234.32,233.81,234.11,21070.0
2018-07-10 14:30:00,234.14,234.28,233.63,233.71,18203.0,234.14,234.28,233.63,233.71,18203.0
2018-07-10 15:00:00,233.67,233.83,233.52,233.61,20891.0,233.67,233.83,233.52,233.61,20891.0
2018-07-10 15:30:00,233.67,234.23,233.56,234.11,89779.0,233.67,234.23,233.56,234.11,89779.0
2018-07-11 09:30:00,232.95,235.12,231.56,234.31,23192.0,232.95,235.12,231.56,234.31,23192.0
2018-07-11 10:00:00,234.41,235.17,234.21,235.12,11727.0,234.41,235.17,234.21,235.12,11727.0
2018-07-11 10:30:00,235.23,235.83,235.12,235.83,23751.0,235.23,235.83,235.12,235.83,23751.0
2018-07-11 11:00:00,235.77,235.93,233.49,234.22,30901.0,235.77,235.93,233.49,234.22,30901.0
2018-07-11 11:30:00,233.88,234.54,233.73,234.05,16207.0,233.88,234.54,233.73,234.05,16207.0
2018-07-11 12:00:00,233.91,234.35,233.52,234.09,29819.0,233.91,234.35,233.52,234.09,29819.0
2018-07-11 12:30:00,234.26,234.28,233.85,234.14,20700.0,234.26,234.28,233.85,234.14,20700.0
2018-07-11 13:00:00,234.0,234.41,233.89,234.22,8700.0,234.0,234.41,233.89,234.22,8700.0
2018-07-11 13:30:00,234.26,234.31,233.8,233.95,9585.0,234.26,234.31,233.8,233.95,9585.0
2018-07-11 14:00:00,233.99,234.47,233.8,234.34,11045.0,233.99,234.47,233.8,234.34,11045.0
2018-07-11 14:30:00,234.42,234.52,234.07,234.48,8381.0,234.42,234.52,234.07,234.48,8381.0
2018-07-11 15:00:00,234.47,234.75,234.17,234.59,17099.0,234.47,234.75,234.17,234.59,17099.0
2018-07-11 15:30:00,234.63,235.06,234.1,234.2,65191.0,234.63,235.06,234.1,234.2,65191.0
2018-07-12 09:30:00,235.31,236.65,234.59,236.52,15238.0,235.31,236.65,234.59,236.52,15238.0
2018-07-12 10:00:00,236.43,236.43,235.14,235.43,25785.0,236.43,236.43,235.14,235.43,25785.0
2018-07-12 10:30:00,235.54,236.81,235.46,235.94,23650.0,235.54,236.81,235.46,235.94,23650.0
2018-07-12 11:00:00,236.49,236.9,236.18,236.58,17843.0,236.49,236.9,236.18,236.58,17843.0
2018-07-12 11:30:00,236.5,236.58,235.74,236.58,11849.0,236.5,236.58,235.74,236.58,11849.0
2018-07-12 12:00:00,236.67,237.1,236.44,237.0,11652.0,236.67,237.1,236.44,237.0,11652.0
2018-07-12 12:30:00,236.74,237.29,236.67,237.18,9213.0,236.74,237.29,236.67,237.18,9213.0
2018-07-12 13:00:00,237.29,237.3,236.95,237.2,6708.0,237.29,237.3,236.95,237.2,6708.0
2018-07-12 13:30:00,237.25,237.37,236.76,236.89,8715.0,237.25,237.37,236.76,236.89,8715.0
2018-07-12 14:00:00,236.91,237.25,236.43,236.75,11330.0,236.91,237.25,236.43,236.75,11330.0
2018-07-12 14:30:00,236.69,237.18,236.62,237.18,13200.0,236.69,237.18,236.62,237.18,13200.0
2018-07-12 15:00:00,237.0,237.44,236.78,237.02,27263.0,237.0,237.44,236.78,237.02,27263.0
2018-07-12 15:30:00,237.08,237.52,236.82,237.4,33555.0,237.08,237.52,236.82,237.4,33555.0
2018-07-13 09:30:00,237.46,238.3,236.1,237.31,14204.0,237.46,238.3,236.1,237.31,14204.0
2018-07-13 10:00:00,236.87,237.84,236.64,237.75,6293.0,236.87,237.84,236.64,237.75,6293.0
2018-07-13 10:30:00,237.9,238.34,237.74,238.22,5900.0,237.9,238.34,237.74,238.22,5900.0
2018-07-13 11:00:00,237.94,238.72,237.94,238.4,14953.0,237.94,238.72,237.94,238.4,14953.0
2018-07-13 11:30:00,238.24,238.46,237.89,237.89,11469.0,238.24,238.46,237.89,237.89,11469.0
2018-07-13 12:00:00,237.67,237.84,237.33,237.36,4800.0,237.67,237.84,237.33,237.36,4800.0
2018-07-13 12:30:00,237.25,237.72,237.24,237.27,2514.0,237.25,237.72,237.24,237.27,2514.0
2018-07-13 13:00:00,237.41,237.47,237.05,237.24,6038.0,237.41,237.47,237.05,237.24,6038.0
2018-07-13 13:30:00,237.22,237.46,237.14,237.42,4325.0,237.22,237.46,237.14,237.42,4325.0
2018-07-13 14:00:00,237.33,237.82,237.28,237.68,8077.0,237.33,237.82,237.28,237.68,8077.0
2018-07-13 14:30:00,237.65,238.25,237.65,237.85,5039.0,237.65,238.25,237.65,237.85,5039.0
2018-07-13 15:00:00,237.96,238.24,237.84,237.94,5938.0,237.96,238.24,237.84,237.94,5938.0
2018-07-13 15:30:00,237.91,238.48,237.91,238.09,23312.0,237.91,238.48,237.91,238.09,23312.0
2018-07-16 09:30:00,238.98,239.67,236.95,237.02,13491.0,238.98,239.67,236.95,237.02,13491.0
2018-07-16 10:00:00,237.09,237.48,236.54,237.17,10631.0,237.09,237.48,236.54,237.17,10631.0
2018-07-16 10:30:00,237.09,237.73,236.84,236.98,12171.0,237.09,237.73,236.84,236.98,12171.0
2018-07-16 11:00:00,237.02,237.73,236.79,237.45,12010.0,237.02,237.73,236.79,237.45,12010.0
2018-07-16 11:30:00,237.45,237.76,237.35,237.47,8259.0,237.45,237.76,237.35,237.47,8259.0
2018-07-16 12:00:00,237.34,238.0,237.08,238.0,7221.0,237.34,238.0,237.08,238.0,7221.0
2018-07-16 12:30:00,238.04,238.22,237.51,237.55,14285.0,238.04,238.22,237.51,237.55,14285.0
2018-07-16 13:00:00,237.51,237.7,237.27,237.59,8230.0,237.51,237.7,237.27,237.59,8230.0
2018-07-16 13:30:00,237.55,238.08,237.55,237.73,4165.0,237.55,238.08,237.55,237.73,4165.0
2018-07-16 14:00:00,237.72,238.11,237.34,237.94,9119.0,237.72,238.11,237.34,237.94,9119.0
2018-07-16 14:30:00,237.8,237.81,237.28,237.62,11133.0,237.8,237.81,237.28,237.62,11133.0
2018-07-16 15:00:00,237.68,237.85,237.5,237.85,12374.0,237.68,237.85,237.5,237.85,12374.0
2018-07-16 15:30:00,237.78,238.07,237.66,237.92,31390.0,237.78,238.07,237.66,237.92,31390.0
2018-07-17 09:30:00,236.63,238.68,236.63,237.55,15694.0,236.63,238.68,236.63,237.55,15694.0
2018-07-17 10:00:00,237.61,239.23,237.61,238.96,13900.0,237.61,239.23,237.61,238.96,13900.0
2018-07-17 10:30:00,238.96,239.94,238.96,239.43,10251.0,238.96,239.94,238.96,239.43,10251.0
2018-07-17 11:00:00,239.44,239.73,238.99,239.26,13795.0,239.44,239.73,238.99,239.26,13795.0
2018-07-17 11:30:00,239.14,239.38,238.47,239.38,15190.0,239.14,239.38,238.47,239.38,15190.0
2018-07-17 12:00:00,239.44,240.14,239.14,240.14,11603.0,239.44,240.14,239.14,240.14,11603.0
2018-07-17 12:30:00,240.22,240.5,239.81,240.22,19497.0,240.22,240.5,239.81,240.22,19497.0
2018-07-17 13:00:00,240.14,240.46,239.95,239.97,15981.0,240.14,240.46,239.95,239.97,15981.0
2018-07-17 13:30:00,239.88,240.04,239.32,239.32,9200.0,239.88,240.04,239.32,239.32,9200.0
2018-07-17 14:00:00,239.39,240.01,239.17,240.01,11476.0,239.39,240.01,239.17,240.01,11476.0
2018-07-17 14:30:00,240.01,240.11,239.76,239.78,9602.0,240.01,240.11,239.76,239.78,9602.0
2018-07-17 15:00:00,239.78,240.49,239.62,239.97,18827.0,239.78,240.49,239.62,239.97,18827.0
2018-07-17 15:30:00,240.06,240.34,239.47,239.83,63367.0,240.06,240.34,239.47,239.83,63367.0
2018-07-18 09:30:00,239.81,241.61,239.17,239.26,21081.0,239.81,241.61,239.17,239.26,21081.0
2018-07-18 10:00:00,239.06,239.66,238.65,239.45,14263.0,239.06,239.66,238.65,239.45,14263.0
2018-07-18 10:30:00,239.36,239.61,238.85,239.37,17426.0,239.36,239.61,238.85,239.37,17426.0
2018-07-18 11:00:00,239.48,239.52,238.85,238.85,13887.0,239.48,239.52,238.85,238.85,13887.0
2018-07-18 11:30:00,238.98,239.33,238.83,239.19,11485.0,238.98,239.33,238.83,239.19,11485.0
2018-07-18 12:00:00,239.26,239.26,238.96,239.13,7035.0,239.26,239.26,238.96,239.13,7035.0
2018-07-18 12:30:00,239.13,239.59,239.02,239.2,13203.0,239.13,239.59,239.02,239.2,13203.0
2018-07-18 13:00:00,239.2,239.44,238.95,238.95,10052.0,239.2,239.44,238.95,238.95,10052.0
2018-07-18 13:30:00,238.92,239.22,238.41,238.59,11072.0,238.92,239.22,238.41,238.59,11072.0
2018-07-18 14:00:00,238.78,239.21,238.61,239.14,8735.0,238.78,239.21,238.61,239.14,8735.0
2018-07-18 14:30:00,239.1,239.39,238.7,239.39,8163.0,239.1,239.39,238.7,239.39,8163.0
2018-07-18 15:00:00,239.16,239.25,238.88,238.88,15500.0,239.16,239.25,238.88,238.88,15500.0
2018-07-18 15:30:00,238.9,239.31,238.71,239.1,38547.0,238.9,239.31,238.71,239.1,38547.0
2018-07-19 09:30:00,239.15,240.51,238.15,238.89,28146.0,239.15,240.51,238.15,238.89,28146.0
2018-07-19 10:00:00,238.89,240.42,238.64,240.28,11355.0,238.89,240.42,238.64,240.28,11355.0
2018-07-19 10:30:00,240.15,241.26,239.73,241.04,12580.0,240.15,241.26,239.73,241.04,12580.0
2018-07-19 11:00:00,241.16,242.57,241.16,242.27,14484.0,241.16,242.57,241.16,242.27,14484.0
2018-07-19 11:30:00,242.25,243.21,242.16,242.44,28401.0,242.25,243.21,242.16,242.44,28401.0
2018-07-19 12:00:00,242.28,242.46,241.85,242.34,14813.0,242.28,242.46,241.85,242.34,14813.0
2018-07-19 12:30:00,242.31,242.86,242.09,242.53,7801.0,242.31,242.86,242.09,242.53,7801.0
2018-07-19 13:00:00,242.62,243.43,242.4,243.18,8696.0,242.62,243.43,242.4,243.18,8696.0
2018-07-19 13:30:00,243.16,243.46,242.84,243.23,10874.0,243.16,243.46,242.84,243.23,10874.0
2018-07-19 14:00:00,243.14,243.38,243.08,243.35,6440.0,243.14,243.38,243.08,243.35,6440.0
2018-07-19 14:30:00,243.33,243.56,243.05,243.43,10423.0,243.33,243.56,243.05,243.43,10423.0
2018-07-19 15:00:00,243.41,243.74,243.07,243.29,20751.0,243.41,243.74,243.07,243.29,20751.0
2018-07-19 15:30:00,243.29,243.63,242.69,242.83,41961.0,243.29,243.63,242.69,242.83,41961.0
2018-07-20 09:30:00,243.18,245.56,242.27,244.59,48907.0,243.18,245.56,242.27,244.59,48907.0
2018-07-20 10:00:00,244.82,246.0,244.61,245.52,20758.0,244.82,246.0,244.61,245.52,20758.0
2018-07-20 10:30:00,245.56,246.54,245.38,245.94,15017.0,245.56,246.54,245.38,245.94,15017.0
2018-07-20 11:00:00,245.96,246.96,245.95,246.78,16628.0,245.96,246.96,245.95,246.78,16628.0
2018-07-20 11:30:00,246.76,246.91,246.12,246.3,16637.0,246.76,246.91,246.12,246.3,16637.0
2018-07-20 12:00:00,246.45,247.4,246.28,246.87,27497.0,246.45,247.4,246.28,246.87,27497.0
2018-07-20 12:30:00,246.8,247.55,246.56,246.98,12807.0,246.8,247.55,246.56,246.98,12807.0
2018-07-20 13:00:00,246.96,247.53,246.87,247.34,12238.0,246.96,247.53,246.87,247.34,12238.0
2018-07-20 13:30:00,247.13,247.49,246.74,247.38,11715.0,247.13,247.49,246.74,247.38,11715.0
2018-07-20 14:00:00,247.4,247.46,246.99,247.17,14476.0,247.4,247.46,246.99,247.17,14476.0
2018-07-20 14:30:00,247.13,247.34,246.75,247.33,14818.0,247.13,247.34,246.75,247.33,14818.0
2018-07-20 15:00:00,247.36,247.63,247.11,247.24,32054.0,247.36,247.63,247.11,247.24,32054.0
2018-07-20 15:30:00,247.22,248.65,247.15,248.12,119792.0,247.22,248.65,247.15,248.12,119792.0
2018-07-23 09:30:00,248.29,248.45,243.44,244.79,34648.0,248.29,248.45,243.44,244.79,34648.0
2018-07-23 10:00:00,244.88,247.04,244.88,246.35,25557.0,244.88,247.04,244.88,246.35,25557.0
2018-07-23 10:30:00,246.0,246.39,245.59,246.28,30072.0,246.0,246.39,245.59,246.28,30072.0
2018-07-23 11:00:00,246.28,246.35,245.46,245.83,22132.0,246.28,246.35,245.46,245.83,22132.0
2018-07-23 11:30:00,245.69,246.51,245.68,246.34,16522.0,245.69,246.51,245.68,246.34,16522.0
2018-07-23 12:00:00,246.28,246.46,245.9,246.0,13157.0,246.28,246.46,245.9,246.0,13157.0
2018-07-23 12:30:00,246.08,246.21,245.64,245.84,9215.0,246.08,246.21,245.64,245.84,9215.0
2018-07-23 13:00:00,245.95,246.63,245.95,246.53,24089.0,245.95,246.63,245.95,246.53,24089.0
2018-07-23 13:30:00,246.55,247.69,246.55,247.69,9978.0,246.55,247.69,246.55,247.69,9978.0
2018-07-23 14:00:00,247.53,247.74,247.42,247.67,5700.0,247.53,247.74,247.42,247.67,5700.0
2018-07-23 14:30:00,247.68,247.99,247.23,247.75,13435.0,247.68,247.99,247.23,247.75,13435.0
2018-07-23 15:00:00,247.76,248.02,247.54,247.87,12601.0,247.76,248.02,247.54,247.87,12601.0
2018-07-23 15:30:00,247.8,248.72,247.71,248.55,31034.0,247.8,248.72,247.71,248.55,31034.0
2018-07-24 09:30:00,249.8,251.45,249.51,250.35,19902.0,249.8,251.45,249.51,250.35,19902.0
2018-07-24 10:00:00,250.67,252.4,250.66,251.55,14374.0,250.67,252.4,250.66,251.55,14374.0
2018-07-24 10:30:00,251.51,251.94,250.5,250.59,16398.0,251.51,251.94,250.5,250.59,16398.0
2018-07-24 11:00:00,250.49,250.5,249.37,250.27,16560.0,250.49,250.5,249.37,250.27,16560.0
2018-07-24 11:30:00,250.2,251.11,250.13,250.86,51813.0,250.2,251.11,250.13,250.86,51813.0
2018-07-24 12:00:00,250.76,250.76,250.0,250.0,12481.0,250.76,250.76,250.0,250.0,12481.0
2018-07-24 12:30:00,250.08,250.13,248.14,248.26,19962.0,250.08,250.13,248.14,248.26,19962.0
2018-07-24 13:00:00,248.26,248.39,247.68,247.78,16797.0,248.26,248.39,247.68,247.78,16797.0
2018-07-24 13:30:00,247.78,247.82,247.1,247.82,14648.0,247.78,247.82,247.1,247.82,14648.0
2018-07-24 14:00:00,247.73,247.84,247.02,247.54,20426.0,247.73,247.84,247.02,247.54,20426.0
2018-07-24 14:30:00,247.61,248.2,247.2,248.2,18029.0,247.61,248.2,247.2,248.2,18029.0
2018-07-24 15:00:00,248.21,248.39,247.89,248.04,20381.0,248.21,248.39,247.89,248.04,20381.0
2018-07-24 15:30:00,248.06,248.42,247.39,248.06,68740.0,248.06,248.42,247.39,248.06,68740.0
2018-07-25 09:30:00,247.67,249.35,247.54,248.64,23475.0,247.67,249.35,247.54,248.64,23475.0
2018-07-25 10:00:00,248.64,249.49,247.68,249.49,18144.0,248.64,249.49,247.68,249.49,18144.0
2018-07-25 10:30:00,249.4,250.22,249.15,250.02,14021.0,249.4,250.22,249.15,250.02,14021.0
2018-07-25 11:00:00,250.01,250.23,249.15,249.17,11800.0,250.01,250.23,249.15,249.17,11800.0
2018-07-25 11:30:00,249.26,249.31,248.8,249.02,30552.0,249.26,249.31,248.8,249.02,30552.0
2018-07-25 12:00:00,249.01,249.12,248.79,248.79,18333.0,249.01,249.12,248.79,248.79,18333.0
2018-07-25 12:30:00,248.86,250.0,248.81,249.88,37100.0,248.86,250.0,248.81,249.88,37100.0
2018-07-25 13:00:00,249.91,249.97,249.4,249.64,29754.0,249.91,249.97,249.4,249.64,29754.0
2018-07-25 13:30:00,249.67,249.81,249.4,249.59,26899.0,249.67,249.81,249.4,249.59,26899.0
2018-07-25 14:00:00,249.69,250.14,249.61,249.66,13680.0,249.69,250.14,249.61,249.66,13680.0
2018-07-25 14:30:00,249.66,250.09,249.61,249.76,18992.0,249.66,250.09,249.61,249.76,18992.0
2018-07-25 15:00:00,249.82,249.87,248.98,249.17,33975.0,249.82,249.87,248.98,249.17,33975.0
2018-07-25 15:30:00,249.18,251.41,248.84,251.13,59994.0,249.18,251.41,248.84,251.13,59994.0
2018-07-26 09:30:00,252.49,252.49,247.94,248.3,17448.0,252.49,252.49,247.94,248.3,17448.0
2018-07-26 10:00:00,248.16,249.69,247.63,249.0,13338.0,248.16,249.69,247.63,249.0,13338.0
2018-07-26 10:30:00,248.99,249.26,248.55,249.09,13322.0,248.99,249.26,248.55,249.09,13322.0
2018-07-26 11:00:00,249.14,249.53,249.06,249.09,8679.0,249.14,249.53,249.06,249.09,8679.0
2018-07-26 11:30:00,249.09,249.9,248.99,249.9,15794.0,249.09,249.9,248.99,249.9,15794.0
2018-07-26 12:00:00,249.8,249.89,248.75,248.9,12649.0,249.8,249.89,248.75,248.9,12649.0
2018-07-26 12:30:00,248.84,249.28,248.82,249.08,4803.0,248.84,249.28,248.82,249.08,4803.0
2018-07-26 13:00:00,249.13,249.18,248.79,248.89,7037.0,249.13,249.18,248.79,248.89,7037.0
2018-07-26 13:30:00,248.91,249.09,248.73,248.77,12782.0,248.91,249.09,248.73,248.77,12782.0
2018-07-26 14:00:00,248.79,248.93,248.09,248.31,19095.0,248.79,248.93,248.09,248.31,19095.0
2018-07-26 14:30:00,248.29,248.48,248.04,248.12,12411.0,248.29,248.48,248.04,248.12,12411.0
2018-07-26 15:00:00,248.12,248.15,247.65,247.72,17149.0,248.12,248.15,247.65,247.72,17149.0
2018-07-26 15:30:00,247.76,248.21,247.62,247.97,56262.0,247.76,248.21,247.62,247.97,56262.0
2018-07-27 09:30:00,248.72,249.0,246.26,246.26,14762.0,248.72,249.0,246.26,246.26,14762.0
2018-07-27 10:00:00,246.53,246.53,244.21,245.01,21289.0,246.53,246.53,244.21,245.01,21289.0
2018-07-27 10:30:00,245.25,245.72,243.87,244.41,15918.0,245.25,245.72,243.87,244.41,15918.0
2018-07-27 11:00:00,244.41,244.9,243.7,244.12,23328.0,244.41,244.9,243.7,244.12,23328.0
2018-07-27 11:30:00,244.12,244.71,243.62,243.66,9070.0,244.12,244.71,243.62,243.66,9070.0
2018-07-27 12:00:00,243.62,243.62,242.08,242.08,16034.0,243.62,243.62,242.08,242.08,16034.0
2018-07-27 12:30:00,242.23,242.24,240.02,240.22,37797.0,242.23,242.24,240.02,240.22,37797.0
2018-07-27 13:00:00,240.0,240.37,239.35,240.28,22716.0,240.0,240.37,239.35,240.28,22716.0
2018-07-27 13:30:00,240.24,241.4,239.99,241.07,17820.0,240.24,241.4,239.99,241.07,17820.0
2018-07-27 14:00:00,241.26,241.67,240.31,240.64,14691.0,241.26,241.67,240.31,240.64,14691.0
2018-07-27 14:30:00,240.59,241.11,240.51,241.02,12691.0,240.59,241.11,240.51,241.02,12691.0
2018-07-27 15:00:00,241.02,241.02,241.02,241.02,0.0,241.02,241.02,241.02,241.02,0.0
2018-07-27 15:30:00,241.02,241.02,241.02,241.02,0.0,241.02,241.02,241.02,241.02,0.0
2018-07-30 09:30:00,240.64,241.3,238.7,238.79,38671.0,240.64,241.3,238.7,238.79,38671.0
2018-07-30 10:00:00,238.62,241.56,238.47,241.37,19328.0,238.62,241.56,238.47,241.37,19328.0
2018-07-30 10:30:00,241.43,242.49,240.22,240.93,37551.0,241.43,242.49,240.22,240.93,37551.0
2018-07-30 11:00:00,241.14,241.45,239.33,239.71,25193.0,241.14,241.45,239.33,239.71,25193.0
2018-07-30 11:30:00,239.69,239.77,238.9,239.04,21547.0,239.69,239.77,238.9,239.04,21547.0
2018-07-30 12:00:00,238.96,238.96,237.18,237.25,24107.0,238.96,238.96,237.18,237.25,24107.0
2018-07-30 12:30:00,237.16,237.21,235.67,236.95,34102.0,237.16,237.21,235.67,236.95,34102.0
2018-07-30 13:00:00,236.95,238.3,236.84,238.3,18404.0,236.95,238.3,236.84,238.3,18404.0
2018-07-30 13:30:00,238.22,238.43,237.81,238.43,12036.0,238.22,238.43,237.81,238.43,12036.0
2018-07-30 14:00:00,238.51,238.65,237.61,237.73,19672.0,238.51,238.65,237.61,237.73,19672.0
2018-07-30 14:30:00,237.78,237.94,237.41,237.57,19371.0,237.78,237.94,237.41,237.57,19371.0
2018-07-30 15:00:00,237.61,237.87,237.36,237.36,15927.0,237.61,237.87,237.36,237.36,15927.0
2018-07-30 15:30:00,237.36,237.97,237.29,237.82,56442.0,237.36,237.97,237.29,237.82,56442.0
2018-07-31 09:30:00,238.17,241.29,237.0,238.5,16686.0,238.17,241.29,237.0,238.5,16686.0
2018-07-31 10:00:00,238.65,240.29,238.18,240.03,18856.0,238.65,240.29,238.18,240.03,18856.0
2018-07-31 10:30:00,239.94,242.38,239.94,242.38,13069.0,239.94,242.38,239.94,242.38,13069.0
2018-07-31 11:00:00,242.2,242.99,241.64,242.1,16583.0,242.2,242.99,241.64,242.1,16583.0
2018-07-31 11:30:00,242.07,243.65,241.97,242.76,17113.0,242.07,243.65,241.97,242.76,17113.0
2018-07-31 12:00:00,242.94,244.16,242.94,243.89,15378.0,242.94,244.16,242.94,243.89,15378.0
2018-07-31 12:30:00,243.87,244.27,243.41,244.07,13656.0,243.87,244.27,243.41,244.07,13656.0
2018-07-31 13:00:00,244.04,244.28,242.64,242.75,18711.0,244.04,244.28,242.64,242.75,18711.0
2018-07-31 13:30:00,242.74,243.7,242.32,243.41,16549.0,242.74,243.7,242.32,243.41,16549.0
2018-07-31 14:00:00,243.57,243.86,242.74,243.86,23574.0,243.57,243.86,242.74,243.86,23574.0
2018-07-31 14:30:00,243.7,244.49,243.63,244.45,25949.0,243.7,244.49,243.63,244.45,25949.0
2018-07-31 15:00:00,244.28,245.02,244.07,244.96,40950.0,244.28,245.02,244.07,244.96,40950.0
2018-07-31 15:30:00,245.02,245.25,244.25,244.93,87141.0,245.02,245.25,244.25,244.93,87141.0
2018-08-01 09:30:00,244.93,244.93,227.78,232.45,155303.0,244.93,244.93,227.78,232.45,155303.0
2018-08-01 10:00:00,231.51,236.45,230.05,235.03,71499.0,231.51,236.45,230.05,235.03,71499.0
2018-08-01 10:30:00,235.56,239.9,233.84,235.5,86521.0,235.56,239.9,233.84,235.5,86521.0
2018-08-01 11:00:00,235.46,236.22,233.11,234.44,96495.0,235.46,236.22,233.11,234.44,96495.0
2018-08-01 11:30:00,234.23,236.67,232.94,235.63,23659.0,234.23,236.67,232.94,235.63,23659.0
2018-08-01 12:00:00,235.64,236.75,234.0,234.43,21528.0,235.64,236.75,234.0,234.43,21528.0
2018-08-01 12:30:00,234.28,235.97,233.59,235.79,14647.0,234.28,235.97,233.59,235.79,14647.0
2018-08-01 13:00:00,235.98,239.78,235.8,239.66,50554.0,235.98,239.78,235.8,239.66,50554.0
2018-08-01 13:30:00,239.65,239.84,237.46,237.93,33473.0,239.65,239.84,237.46,237.93,33473.0
2018-08-01 14:00:00,237.63,237.76,234.85,236.32,36004.0,237.63,237.76,234.85,236.32,36004.0
2018-08-01 14:30:00,236.49,237.11,234.89,236.01,38332.0,236.49,237.11,234.89,236.01,38332.0
2018-08-01 15:00:00,236.25,237.64,235.62,236.5,42288.0,236.25,237.64,235.62,236.5,42288.0
2018-08-01 15:30:00,236.37,237.31,235.03,236.27,101247.0,236.37,237.31,235.03,236.27,101247.0
2018-08-02 09:30:00,234.69,240.58,234.25,239.48,33398.0,234.69,240.58,234.25,239.48,33398.0
2018-08-02 10:00:00,239.05,240.53,236.2,240.47,35874.0,239.05,240.53,236.2,240.47,35874.0
2018-08-02 10:30:00,240.34,241.54,239.08,239.12,24770.0,240.34,241.54,239.08,239.12,24770.0
2018-08-02 11:00:00,239.12,239.51,238.0,239.27,22030.0,239.12,239.51,238.0,239.27,22030.0
2018-08-02 11:30:00,239.41,241.6,239.41,241.51,31406.0,239.41,241.6,239.41,241.51,31406.0
2018-08-02 12:00:00,241.24,243.04,241.13,241.2,33405.0,241.24,243.04,241.13,241.2,33405.0
2018-08-02 12:30:00,241.24,241.36,240.66,240.98,15289.0,241.24,241.36,240.66,240.98,15289.0
2018-08-02 13:00:00,241.08,241.54,240.58,241.13,17222.0,241.08,241.54,240.58,241.13,17222.0
2018-08-02 13:30:00,241.06,241.07,239.59,239.62,10512.0,241.06,241.07,239.59,239.62,10512.0
2018-08-02 14:00:00,239.73,239.79,239.08,239.08,14489.0,239.73,239.79,239.08,239.08,14489.0
2018-08-02 14:30:00,239.07,239.24,238.57,238.75,18908.0,239.07,239.24,238.57,238.75,18908.0
2018-08-02 15:00:00,238.81,239.9,238.71,239.38,25452.0,238.81,239.9,238.71,239.38,25452.0
2018-08-02 15:30:00,239.35,241.01,239.34,240.78,57003.0,239.35,241.01,239.34,240.78,57003.0
2018-08-03 09:30:00,241.0,243.23,238.38,239.95,46043.0,241.0,243.23,238.38,239.95,46043.0
2018-08-03 10:00:00,240.0,241.05,239.3,240.5,24694.0,240.0,241.05,239.3,240.5,24694.0
2018-08-03 10:30:00,240.61,241.25,240.35,240.98,40470.0,240.61,241.25,240.35,240.98,40470.0
2018-08-03 11:00:00,241.1,242.68,240.52,242.38,23027.0,241.1,242.68,240.52,242.38,23027.0
2018-08-03 11:30:00,242.38,242.71,241.85,242.14,10764.0,242.38,242.71,241.85,242.14,10764.0
2018-08-03 12:00:00,242.18,242.21,241.5,241.59,24720.0,242.18,242.21,241.5,241.59,24720.0
2018-08-03 12:30:00,241.51,241.65,240.97,240.97,11877.0,241.51,241.65,240.97,240.97,11877.0
2018-08-03 13:00:00,241.04,241.13,240.45,240.45,13573.0,241.04,241.13,240.45,240.45,13573.0
2018-08-03 13:30:00,240.45,241.6,240.37,241.38,9260.0,240.45,241.6,240.37,241.38,9260.0
2018-08-03 14:00:00,241.38,241.51,241.14,241.41,10777.0,241.38,241.51,241.14,241.41,10777.0
2018-08-03 14:30:00,241.48,243.2,241.48,243.17,13704.0,241.48,243.2,241.48,243.17,13704.0
2018-08-03 15:00:00,243.25,243.37,242.4,242.83,16208.0,243.25,243.37,242.4,242.83,16208.0
2018-08-03 15:30:00,242.75,243.14,242.45,242.64,47748.0,242.75,243.14,242.45,242.64,47748.0
2018-08-06 09:30:00,242.06,244.0,240.56,244.0,14783.0,242.06,244.0,240.56,244.0,14783.0
2018-08-06 10:00:00,244.01,244.31,242.36,242.58,10737.0,244.01,244.31,242.36,242.58,10737.0
2018-08-06 10:30:00,242.51,243.27,241.94,241.99,9396.0,242.51,243.27,241.94,241.99,9396.0
2018-08-06 11:00:00,241.99,242.42,241.45,242.27,9660.0,241.99,242.42,241.45,242.27,9660.0
2018-08-06 11:30:00,242.46,243.19,242.09,242.18,10936.0,242.46,243.19,242.09,242.18,10936.0
2018-08-06 12:00:00,242.07,242.12,241.3,241.8,10332.0,242.07,242.12,241.3,241.8,10332.0
2018-08-06 12:30:00,241.85,242.36,241.43,242.36,11408.0,241.85,242.36,241.43,242.36,11408.0
2018-08-06 13:00:00,242.27,243.0,242.27,242.62,14324.0,242.27,243.0,242.27,242.62,14324.0
2018-08-06 13:30:00,242.54,242.54,241.77,241.77,9026.0,242.54,242.54,241.77,241.77,9026.0
2018-08-06 14:00:00,241.87,242.14,241.43,242.13,12537.0,241.87,242.14,241.43,242.13,12537.0
2018-08-06 14:30:00,242.12,242.54,241.86,242.05,13414.0,242.12,242.54,241.86,242.05,13414.0
2018-08-06 15:00:00,241.87,242.9,241.79,242.9,11300.0,241.87,242.9,241.79,242.9,11300.0
2018-08-06 15:30:00,242.94,243.35,242.59,242.94,38814.0,242.94,243.35,242.59,242.94,38814.0
2018-08-07 09:30:00,243.99,245.59,243.78,244.88,45092.0,243.99,245.59,243.78,244.88,45092.0
2018-08-07 10:00:00,244.89,244.97,244.26,244.55,21917.0,244.89,244.97,244.26,244.55,21917.0
2018-08-07 10:30:00,244.52,245.4,244.32,244.46,20604.0,244.52,245.4,244.32,244.46,20604.0
2018-08-07 11:00:00,244.52,245.27,244.37,244.59,19151.0,244.52,245.27,244.37,244.59,19151.0
2018-08-07 11:30:00,244.62,244.66,244.04,244.13,11309.0,244.62,244.66,244.04,244.13,11309.0
2018-08-07 12:00:00,244.06,244.86,244.06,244.63,10620.0,244.06,244.86,244.06,244.63,10620.0
2018-08-07 12:30:00,244.68,245.27,244.34,245.23,16374.0,244.68,245.27,244.34,245.23,16374.0
2018-08-07 13:00:00,245.15,245.23,244.64,244.86,16112.0,245.15,245.23,244.64,244.86,16112.0
2018-08-07 13:30:00,244.87,245.69,244.87,245.69,9949.0,244.87,245.69,244.87,245.69,9949.0
2018-08-07 14:00:00,245.73,245.84,245.21,245.38,12176.0,245.73,245.84,245.21,245.38,12176.0
2018-08-07 14:30:00,245.4,245.59,245.24,245.59,8605.0,245.4,245.59,245.24,245.59,8605.0
2018-08-07 15:00:00,245.48,246.07,245.15,245.78,14842.0,245.48,246.07,245.15,245.78,14842.0
2018-08-07 15:30:00,245.8,246.21,245.45,245.53,43837.0,245.8,246.21,245.45,245.53,43837.0
2018-08-08 09:30:00,246.26,246.31,244.35,244.66,27733.0,246.26,246.31,244.35,244.66,27733.0
2018-08-08 10:00:00,244.7,244.75,243.65,243.8,25765.0,244.7,244.75,243.65,243.8,25765.0
2018-08-08 10:30:00,243.79,244.49,243.49,244.33,9245.0,243.79,244.49,243.49,244.33,9245.0
2018-08-08 11:00:00,244.3,244.69,243.94,244.2,10028.0,244.3,244.69,243.94,244.2,10028.0
2018-08-08 11:30:00,244.34,244.65,244.11,244.12,7046.0,244.34,244.65,244.11,244.12,7046.0
2018-08-08 12:00:00,244.08,244.72,243.97,244.4,9009.0,244.08,244.72,243.97,244.4,9009.0
2018-08-08 12:30:00,244.37,244.99,244.37,244.83,6269.0,244.37,244.99,244.37,244.83,6269.0
2018-08-08 13:00:00,244.76,245.14,244.76,244.77,7984.0,244.76,245.14,244.76,244.77,7984.0
2018-08-08 13:30:00,244.85,245.45,244.68,245.35,9502.0,244.85,245.45,244.68,245.35,9502.0
2018-08-08 14:00:00,245.35,246.25,245.24,246.25,13009.0,245.35,246.25,245.24,246.25,13009.0
2018-08-08 14:30:00,246.25,246.3,245.75,246.07,9756.0,246.25,246.3,245.75,246.07,9756.0
2018-08-08 15:00:00,245.94,246.58,245.94,246.58,13103.0,245.94,246.58,245.94,246.58,13103.0
2018-08-08 15:30:00,246.6,246.77,246.12,246.16,23413.0,246.6,246.77,246.12,246.16,23413.0
2018-08-09 09:30:00,246.73,249.18,246.73,247.52,24409.0,246.73,249.18,246.73,247.52,24409.0
2018-08-09 10:00:00,247.52,248.49,246.96,247.7,37413.0,247.52,248.49,246.96,247.7,37413.0
2018-08-09 10:30:00,247.69,247.98,247.27,247.69,19243.0,247.69,247.98,247.27,247.69,19243.0
2018-08-09 11:00:00,247.7,248.37,247.58,248.13,19205.0,247.7,248.37,247.58,248.13,19205.0
2018-08-09 11:30:00,248.15,248.15,246.59,246.71,18080.0,248.15,248.15,246.59,246.71,18080.0
2018-08-09 12:00:00,246.69,247.39,246.23,246.44,10914.0,246.69,247.39,246.23,246.44,10914.0
2018-08-09 12:30:00,246.46,246.91,246.43,246.75,10422.0,246.46,246.91,246.43,246.75,10422.0
2018-08-09 13:00:00,246.75,246.78,246.54,246.71,8241.0,246.75,246.78,246.54,246.71,8241.0
2018-08-09 13:30:00,246.7,246.97,246.21,246.5,20014.0,246.7,246.97,246.21,246.5,20014.0
2018-08-09 14:00:00,246.5,246.5,245.83,245.83,9168.0,246.5,246.5,245.83,245.83,9168.0
2018-08-09 14:30:00,245.94,245.98,245.46,245.62,11822.0,245.94,245.98,245.46,245.62,11822.0
2018-08-09 15:00:00,245.61,245.75,245.41,245.48,8213.0,245.61,245.75,245.41,245.48,8213.0
2018-08-09 15:30:00,245.41,245.45,244.27,244.62,53803.0,245.41,245.45,244.27,244.62,53803.0
2018-08-10 09:30:00,242.92,244.27,242.04,242.93,16739.0,242.92,244.27,242.04,242.93,16739.0
2018-08-10 10:00:00,242.63,244.08,242.37,243.19,13577.0,242.63,244.08,242.37,243.19,13577.0
2018-08-10 10:30:00,243.32,244.46,243.21,244.34,13222.0,243.32,244.46,243.21,244.34,13222.0
2018-08-10 11:00:00,244.5,245.83,244.44,245.2,21994.0,244.5,245.83,244.44,245.2,21994.0
2018-08-10 11:30:00,244.87,245.18,244.68,244.98,11420.0,244.87,245.18,244.68,244.98,11420.0
2018-08-10 12:00:00,245.01,245.46,244.31,245.21,7591.0,245.01,245.46,244.31,245.21,7591.0
2018-08-10 12:30:00,245.37,245.65,245.19,245.34,12351.0,245.37,245.65,245.19,245.34,12351.0
2018-08-10 13:00:00,245.34,245.34,244.42,244.42,6945.0,245.34,245.34,244.42,244.42,6945.0
2018-08-10 13:30:00,244.48,244.57,242.9,243.0,10500.0,244.48,244.57,242.9,243.0,10500.0
2018-08-10 14:00:00,242.99,243.53,242.8,242.88,5140.0,242.99,243.53,242.8,242.88,5140.0
2018-08-10 14:30:00,242.68,242.91,242.49,242.81,5370.0,242.68,242.91,242.49,242.81,5370.0
2018-08-10 15:00:00,242.74,243.99,242.44,243.52,9100.0,242.74,243.99,242.44,243.52,9100.0
2018-08-10 15:30:00,243.55,243.74,243.14,243.52,31167.0,243.55,243.74,243.14,243.52,31167.0
2018-08-13 09:30:00,243.65,245.47,243.65,244.55,20062.0,243.65,245.47,243.65,244.55,20062.0
2018-08-13 10:00:00,244.55,244.8,244.01,244.15,10627.0,244.55,244.8,244.01,244.15,10627.0
2018-08-13 10:30:00,244.33,244.36,243.8,244.14,9048.0,244.33,244.36,243.8,244.14,9048.0
2018-08-13 11:00:00,244.13,244.2,242.84,242.93,9666.0,244.13,244.2,242.84,242.93,9666.0
2018-08-13 11:30:00,243.0,243.08,242.2,242.2,9048.0,243.0,243.08,242.2,242.2,9048.0
2018-08-13 12:00:00,242.37,242.94,241.53,241.89,9659.0,242.37,242.94,241.53,241.89,9659.0
2018-08-13 12:30:00,241.8,242.05,241.59,241.76,10768.0,241.8,242.05,241.59,241.76,10768.0
2018-08-13 13:00:00,241.66,241.85,241.29,241.46,7777.0,241.66,241.85,241.29,241.46,7777.0
2018-08-13 13:30:00,241.71,242.0,241.27,241.27,23354.0,241.71,242.0,241.27,241.27,23354.0
2018-08-13 14:00:00,241.38,242.84,241.33,242.73,13950.0,241.38,242.84,241.33,242.73,13950.0
2018-08-13 14:30:00,242.83,242.83,241.19,241.38,22337.0,242.83,242.83,241.19,241.38,22337.0
2018-08-13 15:00:00,241.31,241.37,240.86,240.9,31212.0,241.31,241.37,240.86,240.9,31212.0
2018-08-13 15:30:00,240.83,241.26,240.32,240.63,68501.0,240.83,241.26,240.32,240.63,68501.0
2018-08-14 09:30:00,242.05,242.43,240.21,240.21,23744.0,242.05,242.43,240.21,240.21,23744.0
2018-08-14 10:00:00,240.25,241.75,239.88,240.86,21818.0,240.25,241.75,239.88,240.86,21818.0
2018-08-14 10:30:00,241.17,242.96,241.08,242.45,16857.0,241.17,242.96,241.08,242.45,16857.0
2018-08-14 11:00:00,242.33,242.99,242.27,242.89,7243.0,242.33,242.99,242.27,242.89,7243.0
2018-08-14 11:30:00,242.64,243.49,242.6,242.98,8072.0,242.64,243.49,242.6,242.98,8072.0
2018-08-14 12:00:00,242.97,244.32,242.97,244.16,8941.0,242.97,244.32,242.97,244.16,8941.0
2018-08-14 12:30:00,244.2,244.91,243.78,244.19,13368.0,244.2,244.91,243.78,244.19,13368.0
2018-08-14 13:00:00,244.24,244.45,243.1,243.1,6803.0,244.24,244.45,243.1,243.1,6803.0
2018-08-14 13:30:00,242.97,243.49,242.83,243.3,5729.0,242.97,243.49,242.83,243.3,5729.0
2018-08-14 14:00:00,243.3,243.42,242.77,243.2,10480.0,243.3,243.42,242.77,243.2,10480.0
2018-08-14 14:30:00,243.48,244.19,243.48,243.92,13454.0,243.48,244.19,243.48,243.92,13454.0
2018-08-14 15:00:00,243.85,243.93,243.19,243.29,12761.0,243.85,243.93,243.19,243.29,12761.0
2018-08-14 15:30:00,243.33,243.72,243.23,243.47,35401.0,243.33,243.72,243.23,243.47,35401.0
2018-08-15 09:30:00,241.48,242.81,240.47,240.47,21095.0,241.48,242.81,240.47,240.47,21095.0
2018-08-15 10:00:00,240.24,240.44,238.43,240.44,13965.0,240.24,240.44,238.43,240.44,13965.0
2018-08-15 10:30:00,240.33,241.04,239.56,239.86,8784.0,240.33,241.04,239.56,239.86,8784.0
2018-08-15 11:00:00,239.44,241.05,239.28,240.87,9320.0,239.44,241.05,239.28,240.87,9320.0
2018-08-15 11:30:00,240.82,241.4,240.0,240.02,7161.0,240.82,241.4,240.0,240.02,7161.0
2018-08-15 12:00:00,240.09,241.3,240.09,241.09,7240.0,240.09,241.3,240.09,241.09,7240.0
2018-08-15 12:30:00,241.17,242.06,241.17,241.77,8743.0,241.17,242.06,241.17,241.77,8743.0
2018-08-15 13:00:00,241.71,242.02,241.01,241.19,5335.0,241.71,242.02,241.01,241.19,5335.0
2018-08-15 13:30:00,241.18,241.34,240.77,240.97,4427.0,241.18,241.34,240.77,240.97,4427.0
2018-08-15 14:00:00,240.76,240.86,239.61,240.1,11113.0,240.76,240.86,239.61,240.1,11113.0
2018-08-15 14:30:00,240.02,240.57,239.66,240.57,6453.0,240.02,240.57,239.66,240.57,6453.0
2018-08-15 15:00:00,240.71,241.46,240.5,241.4,11800.0,240.71,241.46,240.5,241.4,11800.0
2018-08-15 15:30:00,241.58,242.18,241.49,241.67,23250.0,241.58,242.18,241.49,241.67,23250.0
2018-08-16 09:30:00,242.99,243.36,241.61,242.32,14105.0,242.99,243.36,241.61,242.32,14105.0
2018-08-16 10:00:00,242.36,243.67,242.35,242.88,16906.0,242.36,243.67,242.35,242.88,16906.0
2018-08-16 10:30:00,243.08,243.19,241.66,242.3,22051.0,243.08,243.19,241.66,242.3,22051.0
2018-08-16 11:00:00,242.41,243.23,242.27,243.23,10330.0,242.41,243.23,242.27,243.23,10330.0
2018-08-16 11:30:00,243.18,243.9,242.72,243.53,18665.0,243.18,243.9,242.72,243.53,18665.0
2018-08-16 12:00:00,243.55,243.89,243.43,243.54,18733.0,243.55,243.89,243.43,243.54,18733.0
2018-08-16 12:30:00,243.57,243.67,243.21,243.35,9800.0,243.57,243.67,243.21,243.35,9800.0
2018-08-16 13:00:00,243.51,243.6,243.03,243.32,8407.0,243.51,243.6,243.03,243.32,8407.0
2018-08-16 13:30:00,243.32,244.04,243.32,243.5,12912.0,243.32,244.04,243.32,243.5,12912.0
2018-08-16 14:00:00,243.49,243.77,243.26,243.3,9403.0,243.49,243.77,243.26,243.3,9403.0
2018-08-16 14:30:00,243.17,243.43,242.72,242.91,6594.0,243.17,243.43,242.72,242.91,6594.0
2018-08-16 15:00:00,242.9,243.45,242.87,243.34,12520.0,242.9,243.45,242.87,243.34,12520.0
2018-08-16 15:30:00,243.29,243.42,242.7,243.3,40016.0,243.29,243.42,242.7,243.3,40016.0
2018-08-17 09:30:00,242.98,243.89,241.44,243.82,39403.0,242.98,243.89,241.44,243.82,39403.0
2018-08-17 10:00:00,243.72,243.72,241.84,242.39,9729.0,243.72,243.72,241.84,242.39,9729.0
2018-08-17 10:30:00,242.31,243.36,241.99,242.37,13202.0,242.31,243.36,241.99,242.37,13202.0
2018-08-17 11:00:00,242.39,242.89,242.24,242.59,9995.0,242.39,242.89,242.24,242.59,9995.0
2018-08-17 11:30:00,242.65,243.08,242.46,242.64,11836.0,242.65,243.08,242.46,242.64,11836.0
2018-08-17 12:00:00,242.7,242.7,242.05,242.25,11900.0,242.7,242.7,242.05,242.25,11900.0
2018-08-17 12:30:00,242.17,242.17,240.94,240.94,9261.0,242.17,242.17,240.94,240.94,9261.0
2018-08-17 13:00:00,240.92,242.05,240.89,241.36,15300.0,240.92,242.05,240.89,241.36,15300.0
2018-08-17 13:30:00,241.35,242.06,241.09,241.92,10822.0,241.35,242.06,241.09,241.92,10822.0
2018-08-17 14:00:00,241.96,242.78,241.82,242.62,9595.0,241.96,242.78,241.82,242.62,9595.0
2018-08-17 14:30:00,242.52,243.0,242.28,242.81,10696.0,242.52,243.0,242.28,242.81,10696.0
2018-08-17 15:00:00,242.9,243.4,242.9,243.37,13932.0,242.9,243.4,242.9,243.37,13932.0
2018-08-17 15:30:00,243.36,243.73,243.17,243.47,26858.0,243.36,243.73,243.17,243.47,26858.0
2018-08-20 09:30:00,244.83,245.57,241.84,242.02,46000.0,244.83,245.57,241.84,242.02,46000.0
2018-08-20 10:00:00,242.22,242.27,241.01,241.71,20657.0,242.22,242.27,241.01,241.71,20657.0
2018-08-20 10:30:00,241.76,242.25,240.76,240.76,12383.0,241.76,242.25,240.76,240.76,12383.0
2018-08-20 11:00:00,240.91,241.47,240.73,241.38,14243.0,240.91,241.47,240.73,241.38,14243.0
2018-08-20 11:30:00,241.57,241.91,241.17,241.58,15250.0,241.57,241.91,241.17,241.58,15250.0
2018-08-20 12:00:00,241.46,242.35,241.43,241.97,11700.0,241.46,242.35,241.43,241.97,11700.0
2018-08-20 12:30:00,241.96,242.96,241.81,242.83,28328.0,241.96,242.96,241.81,242.83,28328.0
2018-08-20 13:00:00,243.03,243.81,242.65,242.65,47669.0,243.03,243.81,242.65,242.65,47669.0
2018-08-20 13:30:00,242.66,243.01,242.28,242.51,22207.0,242.66,243.01,242.28,242.51,22207.0
2018-08-20 14:00:00,242.72,243.45,242.72,243.21,30073.0,242.72,243.45,242.72,243.21,30073.0
2018-08-20 14:30:00,243.27,243.62,242.94,243.11,15072.0,243.27,243.62,242.94,243.11,15072.0
2018-08-20 15:00:00,243.09,243.83,242.98,243.31,19410.0,243.09,243.83,242.98,243.31,19410.0
2018-08-20 15:30:00,243.28,243.37,242.41,242.47,45845.0,243.28,243.37,242.41,242.47,45845.0
2018-08-21 09:30:00,242.7,245.41,242.39,244.01,47466.0,242.7,245.41,242.39,244.01,47466.0
2018-08-21 10:00:00,244.02,245.26,243.98,243.99,23825.0,244.02,245.26,243.98,243.99,23825.0
2018-08-21 10:30:00,244.0,244.24,242.47,243.37,33306.0,244.0,244.24,242.47,243.37,33306.0
2018-08-21 11:00:00,243.48,243.64,242.33,242.44,6505.0,243.48,243.64,242.33,242.44,6505.0
2018-08-21 11:30:00,242.61,243.14,242.33,242.68,9721.0,242.61,243.14,242.33,242.68,9721.0
2018-08-21 12:00:00,242.8,243.64,242.76,243.6,19666.0,242.8,243.64,242.76,243.6,19666.0
2018-08-21 12:30:00,243.68,244.05,243.68,244.04,7112.0,243.68,244.05,243.68,244.04,7112.0
2018-08-21 13:00:00,243.8,243.8,243.29,243.47,9287.0,243.8,243.8,243.29,243.47,9287.0
2018-08-21 13:30:00,243.48,243.86,243.37,243.38,7887.0,243.48,243.86,243.37,243.38,7887.0
2018-08-21 14:00:00,243.31,243.53,243.0,243.39,16521.0,243.31,243.53,243.0,243.39,16521.0
2018-08-21 14:30:00,243.29,243.42,242.73,242.99,14302.0,243.29,243.42,242.73,242.99,14302.0
2018-08-21 15:00:00,242.98,243.6,242.97,243.25,16383.0,242.98,243.6,242.97,243.25,16383.0
2018-08-21 15:30:00,243.2,243.33,242.47,242.52,68292.0,243.2,243.33,242.47,242.52,68292.0
2018-08-22 09:30:00,242.0,244.28,241.31,243.01,26107.0,242.0,244.28,241.31,243.01,26107.0
2018-08-22 10:00:00,243.21,244.7,243.03,244.07,16218.0,243.21,244.7,243.03,244.07,16218.0
2018-08-22 10:30:00,243.83,245.24,243.83,244.95,12640.0,243.83,245.24,243.83,244.95,12640.0
2018-08-22 11:00:00,245.1,246.38,244.81,246.2,33555.0,245.1,246.38,244.81,246.2,33555.0
2018-08-22 11:30:00,246.48,246.54,245.55,245.82,13693.0,246.48,246.54,245.55,245.82,13693.0
2018-08-22 12:00:00,245.75,245.75,244.43,245.06,11187.0,245.75,245.75,244.43,245.06,11187.0
2018-08-22 12:30:00,245.0,245.49,244.7,244.95,5909.0,245.0,245.49,244.7,244.95,5909.0
2018-08-22 13:00:00,245.05,245.41,244.9,245.31,5328.0,245.05,245.41,244.9,245.31,5328.0
2018-08-22 13:30:00,245.23,245.83,245.23,245.8,4262.0,245.23,245.83,245.23,245.8,4262.0
2018-08-22 14:00:00,245.78,245.85,245.15,245.33,20627.0,245.78,245.85,245.15,245.33,20627.0
2018-08-22 14:30:00,245.34,246.06,245.23,246.02,16714.0,245.34,246.06,245.23,246.02,16714.0
2018-08-22 15:00:00,246.12,246.16,245.77,246.02,13116.0,246.12,246.16,245.77,246.02,13116.0
2018-08-22 15:30:00,246.03,246.23,245.67,245.89,29428.0,246.03,246.23,245.67,245.89,29428.0
2018-08-23 09:30:00,245.86,247.26,245.86,246.97,14086.0,245.86,247.26,245.86,246.97,14086.0
2018-08-23 10:00:00,246.64,247.99,246.5,247.87,8193.0,246.64,247.99,246.5,247.87,8193.0
2018-08-23 10:30:00,247.9,248.99,247.66,248.76,19515.0,247.9,248.99,247.66,248.76,19515.0
2018-08-23 11:00:00,248.65,248.96,246.64,247.05,26025.0,248.65,248.96,246.64,247.05,26025.0
2018-08-23 11:30:00,247.29,247.7,246.57,247.23,65048.0,247.29,247.7,246.57,247.23,65048.0
2018-08-23 12:00:00,247.35,247.35,245.59,245.84,17504.0,247.35,247.35,245.59,245.84,17504.0
2018-08-23 12:30:00,245.96,246.27,245.5,245.82,12795.0,245.96,246.27,245.5,245.82,12795.0
2018-08-23 13:00:00,245.86,246.53,245.6,246.22,13281.0,245.86,246.53,245.6,246.22,13281.0
2018-08-23 13:30:00,246.24,246.27,245.34,245.4,5705.0,246.24,246.27,245.34,245.4,5705.0
2018-08-23 14:00:00,245.63,246.22,245.63,245.99,9404.0,245.63,246.22,245.63,245.99,9404.0
2018-08-23 14:30:00,246.0,246.2,245.84,246.12,14395.0,246.0,246.2,245.84,246.12,14395.0
2018-08-23 15:00:00,246.19,246.29,245.86,246.2,10199.0,246.19,246.29,245.86,246.2,10199.0
2018-08-23 15:30:00,246.26,246.26,245.65,245.97,44529.0,246.26,246.26,245.65,245.97,44529.0
2018-08-24 09:30:00,246.71,247.5,245.74,246.02,30374.0,246.71,247.5,245.74,246.02,30374.0
2018-08-24 10:00:00,246.15,248.19,246.15,246.69,15760.0,246.15,248.19,246.15,246.69,15760.0
2018-08-24 10:30:00,246.67,247.07,246.42,246.96,32349.0,246.67,247.07,246.42,246.96,32349.0
2018-08-24 11:00:00,247.0,247.1,246.73,246.95,23911.0,247.0,247.1,246.73,246.95,23911.0
2018-08-24 11:30:00,247.01,248.82,246.93,248.66,17179.0,247.01,248.82,246.93,248.66,17179.0
2018-08-24 12:00:00,248.63,249.24,248.05,249.24,21445.0,248.63,249.24,248.05,249.24,21445.0
2018-08-24 12:30:00,249.26,249.57,247.93,247.99,24444.0,249.26,249.57,247.93,247.99,24444.0
2018-08-24 13:00:00,248.04,249.0,247.87,249.0,14703.0,248.04,249.0,247.87,249.0,14703.0
2018-08-24 13:30:00,248.93,250.51,248.79,250.43,40927.0,248.93,250.51,248.79,250.43,40927.0
2018-08-24 14:00:00,250.41,251.3,249.04,249.22,36888.0,250.41,251.3,249.04,249.22,36888.0
2018-08-24 14:30:00,249.21,249.83,248.56,249.28,14383.0,249.21,249.83,248.56,249.28,14383.0
2018-08-24 15:00:00,249.41,250.36,249.33,249.59,16683.0,249.41,250.36,249.33,249.59,16683.0
2018-08-24 15:30:00,249.62,249.71,249.23,249.5,51128.0,249.62,249.71,249.23,249.5,51128.0
2018-08-27 09:30:00,250.67,251.25,248.64,249.68,22727.0,250.67,251.25,248.64,249.68,22727.0
2018-08-27 10:00:00,249.69,250.22,249.59,249.97,6833.0,249.69,250.22,249.59,249.97,6833.0
2018-08-27 10:30:00,249.98,252.8,249.69,251.72,43018.0,249.98,252.8,249.69,251.72,43018.0
2018-08-27 11:00:00,251.88,252.67,251.28,252.16,21092.0,251.88,252.67,251.28,252.16,21092.0
2018-08-27 11:30:00,252.05,254.02,251.47,254.02,41865.0,252.05,254.02,251.47,254.02,41865.0
2018-08-27 12:00:00,253.92,255.09,252.84,252.84,59011.0,253.92,255.09,252.84,252.84,59011.0
2018-08-27 12:30:00,252.94,253.22,252.27,252.66,6520.0,252.94,253.22,252.27,252.66,6520.0
2018-08-27 13:00:00,252.72,253.1,252.52,252.83,13660.0,252.72,253.1,252.52,252.83,13660.0
2018-08-27 13:30:00,252.75,252.85,252.12,252.61,26849.0,252.75,252.85,252.12,252.61,26849.0
2018-08-27 14:00:00,252.65,253.72,252.6,253.07,27509.0,252.65,253.72,252.6,253.07,27509.0
2018-08-27 14:30:00,253.0,253.24,251.51,251.62,14105.0,253.0,253.24,251.51,251.62,14105.0
2018-08-27 15:00:00,251.53,251.72,250.99,251.21,16957.0,251.53,251.72,250.99,251.21,16957.0
2018-08-27 15:30:00,251.13,251.49,250.93,251.34,37066.0,251.13,251.49,250.93,251.34,37066.0
2018-08-28 09:30:00,251.62,253.46,251.13,251.49,31277.0,251.62,253.46,251.13,251.49,31277.0
2018-08-28 10:00:00,251.36,252.84,251.09,251.95,6696.0,251.36,252.84,251.09,251.95,6696.0
2018-08-28 10:30:00,251.9,253.08,251.9,252.85,23125.0,251.9,253.08,251.9,252.85,23125.0
2018-08-28 11:00:00,252.73,252.86,251.74,252.14,18036.0,252.73,252.86,251.74,252.14,18036.0
2018-08-28 11:30:00,252.05,252.05,250.84,251.19,17766.0,252.05,252.05,250.84,251.19,17766.0
2018-08-28 12:00:00,250.98,252.23,250.95,251.69,17701.0,250.98,252.23,250.95,251.69,17701.0
2018-08-28 12:30:00,251.79,251.83,251.08,251.28,5644.0,251.79,251.83,251.08,251.28,5644.0
2018-08-28 13:00:00,251.17,251.8,251.17,251.39,3038.0,251.17,251.8,251.17,251.39,3038.0
2018-08-28 13:30:00,251.33,251.81,251.33,251.65,4892.0,251.33,251.81,251.33,251.65,4892.0
2018-08-28 14:00:00,251.55,251.81,251.02,251.19,6793.0,251.55,251.81,251.02,251.19,6793.0
2018-08-28 14:30:00,251.12,251.23,250.88,251.17,9750.0,251.12,251.23,250.88,251.17,9750.0
2018-08-28 15:00:00,251.33,251.59,251.08,251.32,6476.0,251.33,251.59,251.08,251.32,6476.0
2018-08-28 15:30:00,251.32,251.75,251.05,251.69,18846.0,251.32,251.75,251.05,251.69,18846.0
2018-08-29 09:30:00,251.7,254.38,251.7,253.02,24553.0,251.7,254.38,251.7,253.02,24553.0
2018-08-29 10:00:00,253.13,253.54,252.29,253.25,29047.0,253.13,253.54,252.29,253.25,29047.0
2018-08-29 10:30:00,253.4,253.68,252.03,253.62,9030.0,253.4,253.68,252.03,253.62,9030.0
2018-08-29 11:00:00,253.58,254.1,253.35,253.93,12041.0,253.58,254.1,253.35,253.93,12041.0
2018-08-29 11:30:00,253.79,254.92,253.62,254.89,11626.0,253.79,254.92,253.62,254.89,11626.0
2018-08-29 12:00:00,254.87,255.79,254.59,255.6,15518.0,254.87,255.79,254.59,255.6,15518.0
2018-08-29 12:30:00,255.66,255.98,255.33,255.68,8901.0,255.66,255.98,255.33,255.68,8901.0
2018-08-29 13:00:00,255.85,256.22,255.22,255.38,11462.0,255.85,256.22,255.22,255.38,11462.0
2018-08-29 13:30:00,255.19,255.51,254.31,254.31,7846.0,255.19,255.51,254.31,254.31,7846.0
2018-08-29 14:00:00,254.37,254.74,254.37,254.4,8337.0,254.37,254.74,254.37,254.4,8337.0
2018-08-29 14:30:00,254.39,255.4,254.23,255.29,6215.0,254.39,255.4,254.23,255.29,6215.0
2018-08-29 15:00:00,255.41,256.06,255.41,255.74,16769.0,255.41,256.06,255.41,255.74,16769.0
2018-08-29 15:30:00,255.73,255.84,254.05,254.51,64218.0,255.73,255.84,254.05,254.51,64218.0
2018-08-30 09:30:00,253.75,254.46,252.58,253.16,17833.0,253.75,254.46,252.58,253.16,17833.0
2018-08-30 10:00:00,253.31,254.24,253.31,254.01,7657.0,253.31,254.24,253.31,254.01,7657.0
2018-08-30 10:30:00,253.93,254.26,253.57,253.72,14672.0,253.93,254.26,253.57,253.72,14672.0
2018-08-30 11:00:00,253.8,254.02,253.15,253.37,26170.0,253.8,254.02,253.15,253.37,26170.0
2018-08-30 11:30:00,253.38,253.87,253.32,253.66,21190.0,253.38,253.87,253.32,253.66,21190.0
2018-08-30 12:00:00,253.72,254.64,253.68,254.54,5013.0,253.72,254.64,253.68,254.54,5013.0
2018-08-30 12:30:00,254.44,254.77,254.32,254.48,7502.0,254.44,254.77,254.32,254.48,7502.0
2018-08-30 13:00:00,254.51,254.56,253.86,254.25,6452.0,254.51,254.56,253.86,254.25,6452.0
2018-08-30 13:30:00,254.3,254.38,253.55,253.69,6550.0,254.3,254.38,253.55,253.69,6550.0
2018-08-30 14:00:00,253.78,254.04,252.42,252.78,12927.0,253.78,254.04,252.42,252.78,12927.0
2018-08-30 14:30:00,252.74,253.07,252.47,252.56,7418.0,252.74,253.07,252.47,252.56,7418.0
2018-08-30 15:00:00,252.52,253.32,252.11,253.17,20555.0,252.52,253.32,252.11,253.17,20555.0
2018-08-30 15:30:00,253.28,253.66,253.13,253.49,30022.0,253.28,253.66,253.13,253.49,30022.0
2018-08-31 09:30:00,253.37,255.0,253.11,253.67,10483.0,253.37,255.0,253.11,253.67,10483.0
2018-08-31 10:00:00,253.55,253.75,252.58,253.0,7361.0,253.55,253.75,252.58,253.0,7361.0
2018-08-31 10:30:00,252.89,253.55,252.35,252.69,12385.0,252.89,253.55,252.35,252.69,12385.0
2018-08-31 11:00:00,252.7,253.25,252.37,252.51,33766.0,252.7,253.25,252.37,252.51,33766.0
2018-08-31 11:30:00,252.37,253.14,252.21,252.42,12026.0,252.37,253.14,252.21,252.42,12026.0
2018-08-31 12:00:00,252.42,253.07,252.37,252.84,6100.0,252.42,253.07,252.37,252.84,6100.0
2018-08-31 12:30:00,253.0,253.1,252.32,252.88,12677.0,253.0,253.1,252.32,252.88,12677.0
2018-08-31 13:00:00,252.8,252.81,252.41,252.51,4981.0,252.8,252.81,252.41,252.51,4981.0
2018-08-31 13:30:00,252.45,253.25,252.39,253.25,7175.0,252.45,253.25,252.39,253.25,7175.0
2018-08-31 14:00:00,253.3,253.3,252.53,252.82,7819.0,253.3,253.3,252.53,252.82,7819.0
2018-08-31 14:30:00,253.11,253.19,252.68,252.87,8089.0,253.11,253.19,252.68,252.87,8089.0
2018-08-31 15:00:00,252.86,253.25,252.79,252.86,7301.0,252.86,253.25,252.79,252.86,7301.0
2018-08-31 15:30:00,252.94,255.15,252.94,254.01,68143.0,252.94,255.15,252.94,254.01,68143.0
2018-09-04 09:30:00,253.37,254.28,250.58,252.95,38638.0,253.37,254.28,250.58,252.95,38638.0
2018-09-04 10:00:00,252.95,253.16,251.46,251.59,16602.0,252.95,253.16,251.46,251.59,16602.0
2018-09-04 10:30:00,251.66,252.9,251.4,252.9,37902.0,251.66,252.9,251.4,252.9,37902.0
2018-09-04 11:00:00,252.67,252.67,251.74,251.74,13361.0,252.67,252.67,251.74,251.74,13361.0
2018-09-04 11:30:00,251.78,252.08,250.68,250.89,17967.0,251.78,252.08,250.68,250.89,17967.0
2018-09-04 12:00:00,250.72,250.83,249.64,250.33,26597.0,250.72,250.83,249.64,250.33,26597.0
2018-09-04 12:30:00,250.08,250.54,249.82,250.53,6182.0,250.08,250.54,249.82,250.53,6182.0
2018-09-04 13:00:00,250.38,251.4,250.38,251.18,9246.0,250.38,251.4,250.38,251.18,9246.0
2018-09-04 13:30:00,251.37,251.62,251.14,251.6,17479.0,251.37,251.62,251.14,251.6,17479.0
2018-09-04 14:00:00,251.53,251.53,251.05,251.27,9583.0,251.53,251.53,251.05,251.27,9583.0
2018-09-04 14:30:00,251.32,251.74,251.02,251.3,39174.0,251.32,251.74,251.02,251.3,39174.0
2018-09-04 15:00:00,251.3,251.98,251.17,251.34,30999.0,251.3,251.98,251.17,251.34,30999.0
2018-09-04 15:30:00,251.36,251.45,250.75,251.09,54248.0,251.36,251.45,250.75,251.09,54248.0
2018-09-05 09:30:00,251.09,251.7,249.25,249.4,21917.0,251.09,251.7,249.25,249.4,21917.0
2018-09-05 10:00:00,249.37,249.63,245.02,245.57,39895.0,249.37,249.63,245.02,245.57,39895.0
2018-09-05 10:30:00,245.75,245.91,244.84,245.65,29071.0,245.75,245.91,244.84,245.65,29071.0
2018-09-05 11:00:00,245.65,245.65,244.28,244.84,33519.0,245.65,245.65,244.28,244.84,33519.0
2018-09-05 11:30:00,244.84,244.93,243.64,244.21,30556.0,244.84,244.93,243.64,244.21,30556.0
2018-09-05 12:00:00,244.35,244.81,243.81,244.1,20913.0,244.35,244.81,243.81,244.1,20913.0
2018-09-05 12:30:00,244.09,245.07,244.09,244.24,16884.0,244.09,245.07,244.09,244.24,16884.0
2018-09-05 13:00:00,244.14,246.94,243.7,245.58,49652.0,244.14,246.94,243.7,245.58,49652.0
2018-09-05 13:30:00,245.71,246.72,245.71,246.32,33590.0,245.71,246.72,245.71,246.32,33590.0
2018-09-05 14:00:00,246.42,246.63,245.34,245.66,14174.0,246.42,246.63,245.34,245.66,14174.0
2018-09-05 14:30:00,245.68,246.35,245.55,245.7,27897.0,245.68,246.35,245.55,245.7,27897.0
2018-09-05 15:00:00,245.75,246.0,245.42,245.42,32595.0,245.75,246.0,245.42,245.42,32595.0
2018-09-05 15:30:00,245.55,246.28,245.2,245.65,91102.0,245.55,246.28,245.2,245.65,91102.0
2018-09-06 09:30:00,245.43,247.04,244.85,246.69,12845.0,245.43,247.04,244.85,246.69,12845.0
2018-09-06 10:00:00,246.51,246.75,244.47,246.08,25996.0,246.51,246.75,244.47,246.08,25996.0
2018-09-06 10:30:00,246.16,247.3,245.51,246.22,28082.0,246.16,247.3,245.51,246.22,28082.0
2018-09-06 11:00:00,246.15,246.34,244.59,245.01,14918.0,246.15,246.34,244.59,245.01,14918.0
2018-09-06 11:30:00,245.05,245.13,243.79,244.07,19849.0,245.05,245.13,243.79,244.07,19849.0
2018-09-06 12:00:00,244.26,244.55,243.2,243.2,31588.0,244.26,244.55,243.2,243.2,31588.0
2018-09-06 12:30:00,243.37,243.71,243.02,243.41,21642.0,243.37,243.71,243.02,243.41,21642.0
2018-09-06 13:00:00,243.5,243.95,242.9,242.92,20195.0,243.5,243.95,242.9,242.92,20195.0
2018-09-06 13:30:00,242.91,243.62,242.84,243.53,14711.0,242.91,243.62,242.84,243.53,14711.0
2018-09-06 14:00:00,243.55,244.15,243.37,243.42,16253.0,243.55,244.15,243.37,243.42,16253.0
2018-09-06 14:30:00,243.59,244.47,243.55,244.03,14601.0,243.59,244.47,243.55,244.03,14601.0
2018-09-06 15:00:00,244.02,245.13,244.02,244.62,28234.0,244.02,245.13,244.02,244.62,28234.0
2018-09-06 15:30:00,244.63,244.99,244.26,244.26,62686.0,244.63,244.99,244.26,244.26,62686.0
2018-09-07 09:30:00,244.17,246.4,243.55,246.15,24065.0,244.17,246.4,243.55,246.15,24065.0
2018-09-07 10:00:00,245.93,246.27,245.1,245.1,12394.0,245.93,246.27,245.1,245.1,12394.0
2018-09-07 10:30:00,245.23,246.03,245.03,245.27,21541.0,245.23,246.03,245.03,245.27,21541.0
2018-09-07 11:00:00,245.42,245.53,244.97,245.29,14284.0,245.42,245.53,244.97,245.29,14284.0
2018-09-07 11:30:00,245.39,246.0,245.16,245.18,5991.0,245.39,246.0,245.16,245.18,5991.0
2018-09-07 12:00:00,245.02,245.02,243.73,243.74,8649.0,245.02,245.02,243.73,243.74,8649.0
2018-09-07 12:30:00,243.68,244.34,243.65,243.98,6826.0,243.68,244.34,243.65,243.98,6826.0
2018-09-07 13:00:00,244.06,244.06,243.18,243.57,7826.0,244.06,244.06,243.18,243.57,7826.0
2018-09-07 13:30:00,243.64,243.75,242.84,243.1,5306.0,243.64,243.75,242.84,243.1,5306.0
2018-09-07 14:00:00,242.92,243.08,242.48,242.85,11335.0,242.92,243.08,242.48,242.85,11335.0
2018-09-07 14:30:00,242.87,243.29,242.42,243.21,12472.0,242.87,243.29,242.42,243.21,12472.0
2018-09-07 15:00:00,243.2,243.33,242.75,243.08,10282.0,243.2,243.33,242.75,243.08,10282.0
2018-09-07 15:30:00,242.97,243.06,241.92,242.58,61714.0,242.97,243.06,241.92,242.58,61714.0
2018-09-10 09:30:00,244.5,245.35,243.56,245.34,27376.0,244.5,245.35,243.56,245.34,27376.0
2018-09-10 10:00:00,245.49,245.49,243.55,244.34,21867.0,245.49,245.49,243.55,244.34,21867.0
2018-09-10 10:30:00,244.41,245.57,244.39,245.23,42969.0,244.41,245.57,244.39,245.23,42969.0
2018-09-10 11:00:00,245.13,246.88,245.04,246.15,14089.0,245.13,246.88,245.04,246.15,14089.0
2018-09-10 11:30:00,246.29,246.89,245.66,246.45,19920.0,246.29,246.89,245.66,246.45,19920.0
2018-09-10 12:00:00,246.6,247.08,246.4,246.82,12442.0,246.6,247.08,246.4,246.82,12442.0
2018-09-10 12:30:00,246.84,247.46,246.78,246.85,10326.0,246.84,247.46,246.78,246.85,10326.0
2018-09-10 13:00:00,247.02,247.98,246.56,247.58,18234.0,247.02,247.98,246.56,247.58,18234.0
2018-09-10 13:30:00,247.68,247.94,246.68,247.53,34112.0,247.68,247.94,246.68,247.53,34112.0
2018-09-10 14:00:00,247.5,247.99,247.49,247.62,21145.0,247.5,247.99,247.49,247.62,21145.0
2018-09-10 14:30:00,247.62,247.98,247.37,247.38,22563.0,247.62,247.98,247.37,247.38,22563.0
2018-09-10 15:00:00,247.43,247.48,246.02,246.17,23858.0,247.43,247.48,246.02,246.17,23858.0
2018-09-10 15:30:00,246.17,246.21,245.64,246.12,51724.0,246.17,246.21,245.64,246.12,51724.0
2018-09-11 09:30:00,246.48,248.09,244.49,246.09,25661.0,246.48,248.09,244.49,246.09,25661.0
2018-09-11 10:00:00,246.14,246.6,244.94,245.06,24611.0,246.14,246.6,244.94,245.06,24611.0
2018-09-11 10:30:00,244.94,245.2,242.94,243.5,48068.0,244.94,245.2,242.94,243.5,48068.0
2018-09-11 11:00:00,243.61,243.74,242.4,242.4,24607.0,243.61,243.74,242.4,242.4,24607.0
2018-09-11 11:30:00,242.6,244.08,242.36,244.06,28943.0,242.6,244.08,242.36,244.06,28943.0
2018-09-11 12:00:00,244.19,244.67,244.08,244.28,20896.0,244.19,244.67,244.08,244.28,20896.0
2018-09-11 12:30:00,244.15,244.71,244.13,244.69,23676.0,244.15,244.71,244.13,244.69,23676.0
2018-09-11 13:00:00,244.89,245.06,243.61,243.86,33870.0,244.89,245.06,243.61,243.86,33870.0
2018-09-11 13:30:00,243.96,244.12,243.2,243.28,19607.0,243.96,244.12,243.2,243.28,19607.0
2018-09-11 14:00:00,243.2,244.09,243.18,243.81,14150.0,243.2,244.09,243.18,243.81,14150.0
2018-09-11 14:30:00,243.8,243.8,242.6,242.6,28050.0,243.8,243.8,242.6,242.6,28050.0
2018-09-11 15:00:00,242.7,242.82,241.32,242.14,64372.0,242.7,242.82,241.32,242.14,64372.0
2018-09-11 15:30:00,242.01,242.55,241.69,242.41,99744.0,242.01,242.55,241.69,242.41,99744.0
2018-09-12 09:30:00,242.4,246.06,242.31,243.57,25391.0,242.4,246.06,242.31,243.57,25391.0
2018-09-12 10:00:00,243.44,244.23,242.91,243.42,10100.0,243.44,244.23,242.91,243.42,10100.0
2018-09-12 10:30:00,243.07,243.07,241.69,241.7,9607.0,243.07,243.07,241.69,241.7,9607.0
2018-09-12 11:00:00,241.73,243.84,241.73,243.83,15517.0,241.73,243.84,241.73,243.83,15517.0
2018-09-12 11:30:00,244.0,244.61,242.49,243.17,7824.0,244.0,244.61,242.49,243.17,7824.0
2018-09-12 12:00:00,243.3,244.04,242.88,243.85,6164.0,243.3,244.04,242.88,243.85,6164.0
2018-09-12 12:30:00,243.82,244.35,243.45,244.07,15100.0,243.82,244.35,243.45,244.07,15100.0
2018-09-12 13:00:00,244.19,244.61,243.92,244.42,5610.0,244.19,244.61,243.92,244.42,5610.0
2018-09-12 13:30:00,244.53,244.71,244.01,244.36,7378.0,244.53,244.71,244.01,244.36,7378.0
2018-09-12 14:00:00,244.52,244.94,244.36,244.45,13551.0,244.52,244.94,244.36,244.45,13551.0
2018-09-12 14:30:00,244.44,244.45,243.72,244.11,11210.0,244.44,244.45,243.72,244.11,11210.0
2018-09-12 15:00:00,244.21,245.18,244.08,245.09,17896.0,244.21,245.18,244.08,245.09,17896.0
2018-09-12 15:30:00,245.15,245.96,245.15,245.66,42653.0,245.15,245.96,245.15,245.66,42653.0
2018-09-13 09:30:00,246.14,249.04,245.71,248.2,15937.0,246.14,249.04,245.71,248.2,15937.0
2018-09-13 10:00:00,248.11,248.16,246.49,246.97,13212.0,248.11,248.16,246.49,246.97,13212.0
2018-09-13 10:30:00,246.85,247.24,246.12,246.72,15422.0,246.85,247.24,246.12,246.72,15422.0
2018-09-13 11:00:00,246.9,248.05,246.61,247.76,14130.0,246.9,248.05,246.61,247.76,14130.0
2018-09-13 11:30:00,248.03,249.14,247.77,248.68,12998.0,248.03,249.14,247.77,248.68,12998.0
2018-09-13 12:00:00,248.62,249.35,248.4,249.21,22861.0,248.62,249.35,248.4,249.21,22861.0
2018-09-13 12:30:00,249.15,249.52,248.93,249.4,19376.0,249.15,249.52,248.93,249.4,19376.0
2018-09-13 13:00:00,249.41,249.62,249.16,249.42,17534.0,249.41,249.62,249.16,249.42,17534.0
2018-09-13 13:30:00,249.41,249.47,248.77,248.98,10638.0,249.41,249.47,248.77,248.98,10638.0
2018-09-13 14:00:00,248.91,249.17,248.39,248.73,12185.0,248.91,249.17,248.39,248.73,12185.0
2018-09-13 14:30:00,248.73,249.71,248.72,249.51,15271.0,248.73,249.71,248.72,249.51,15271.0
2018-09-13 15:00:00,249.75,249.75,249.13,249.36,13746.0,249.75,249.75,249.13,249.36,13746.0
2018-09-13 15:30:00,249.3,249.41,248.48,249.29,39406.0,249.3,249.41,248.48,249.29,39406.0
2018-09-14 09:30:00,248.94,249.89,248.1,249.65,20796.0,248.94,249.89,248.1,249.65,20796.0
2018-09-14 10:00:00,248.85,249.65,248.6,248.81,11753.0,248.85,249.65,248.6,248.81,11753.0
2018-09-14 10:30:00,248.8,249.15,248.47,248.79,14303.0,248.8,249.15,248.47,248.79,14303.0
2018-09-14 11:00:00,248.62,248.63,247.92,248.0,10750.0,248.62,248.63,247.92,248.0,10750.0
2018-09-14 11:30:00,248.0,249.07,247.88,248.82,8670.0,248.0,249.07,247.88,248.82,8670.0
2018-09-14 12:00:00,248.77,248.78,247.86,248.26,7500.0,248.77,248.78,247.86,248.26,7500.0
2018-09-14 12:30:00,248.21,248.85,248.21,248.59,7045.0,248.21,248.85,248.21,248.59,7045.0
2018-09-14 13:00:00,248.39,248.44,247.76,248.0,13695.0,248.39,248.44,247.76,248.0,13695.0
2018-09-14 13:30:00,247.92,248.37,247.92,248.26,6921.0,247.92,248.37,247.92,248.26,6921.0
2018-09-14 14:00:00,248.39,248.46,247.51,247.55,8192.0,248.39,248.46,247.51,247.55,8192.0
2018-09-14 14:30:00,247.43,247.48,247.07,247.43,7100.0,247.43,247.48,247.07,247.43,7100.0
2018-09-14 15:00:00,247.33,247.62,247.16,247.57,7880.0,247.33,247.62,247.16,247.57,7880.0
2018-09-14 15:30:00,247.48,248.38,247.39,247.94,37459.0,247.48,248.38,247.39,247.94,37459.0
2018-09-17 09:30:00,247.72,248.86,245.5,246.1,29273.0,247.72,248.86,245.5,246.1,29273.0
2018-09-17 10:00:00,246.1,246.27,244.5,244.82,13418.0,246.1,246.27,244.5,244.82,13418.0
2018-09-17 10:30:00,244.82,245.65,244.57,244.96,11781.0,244.82,245.65,244.57,244.96,11781.0
2018-09-17 11:00:00,245.13,245.49,244.75,244.81,15472.0,245.13,245.49,244.75,244.81,15472.0
2018-09-17 11:30:00,244.81,245.13,244.35,245.0,19786.0,244.81,245.13,244.35,245.0,19786.0
2018-09-17 12:00:00,245.04,245.38,244.63,244.64,24351.0,245.04,245.38,244.63,244.64,24351.0
2018-09-17 12:30:00,244.52,244.96,243.95,244.53,13549.0,244.52,244.96,243.95,244.53,13549.0
2018-09-17 13:00:00,244.73,244.73,243.8,243.83,10641.0,244.73,244.73,243.8,243.83,10641.0
2018-09-17 13:30:00,243.78,244.24,243.5,243.84,11439.0,243.78,244.24,243.5,243.84,11439.0
2018-09-17 14:00:00,243.82,244.25,243.79,243.79,9117.0,243.82,244.25,243.79,243.79,9117.0
2018-09-17 14:30:00,243.79,244.0,243.16,243.31,10472.0,243.79,244.0,243.16,243.31,10472.0
2018-09-17 15:00:00,243.4,243.68,242.32,242.32,25928.0,243.4,243.68,242.32,242.32,25928.0
2018-09-17 15:30:00,242.45,243.15,242.11,242.97,45226.0,242.45,243.15,242.11,242.97,45226.0
2018-09-18 09:30:00,243.67,244.97,242.0,244.64,17418.0,243.67,244.97,242.0,244.64,17418.0
2018-09-18 10:00:00,244.81,245.5,244.79,245.42,30273.0,244.81,245.5,244.79,245.42,30273.0
2018-09-18 10:30:00,245.38,246.13,244.66,246.05,37775.0,245.38,246.13,244.66,246.05,37775.0
2018-09-18 11:00:00,245.98,246.75,245.67,246.54,43103.0,245.98,246.75,245.67,246.54,43103.0
2018-09-18 11:30:00,246.53,247.36,246.23,247.3,26418.0,246.53,247.36,246.23,247.3,26418.0
2018-09-18 12:00:00,247.43,247.7,246.55,247.08,10278.0,247.43,247.7,246.55,247.08,10278.0
2018-09-18 12:30:00,247.23,247.23,246.51,246.59,11113.0,247.23,247.23,246.51,246.59,11113.0
2018-09-18 13:00:00,246.51,246.83,246.13,246.13,10625.0,246.51,246.83,246.13,246.13,10625.0
2018-09-18 13:30:00,246.31,246.58,246.05,246.31,7216.0,246.31,246.58,246.05,246.31,7216.0
2018-09-18 14:00:00,246.35,246.46,245.67,245.8,15014.0,246.35,246.46,245.67,245.8,15014.0
2018-09-18 14:30:00,245.82,245.82,244.98,244.98,11478.0,245.82,245.82,244.98,244.98,11478.0
2018-09-18 15:00:00,244.95,245.29,244.75,244.94,15354.0,244.95,245.29,244.75,244.94,15354.0
2018-09-18 15:30:00,244.87,245.58,244.58,245.22,54372.0,244.87,245.58,244.58,245.22,54372.0
2018-09-19 09:30:00,244.93,245.73,244.07,244.88,22484.0,244.93,245.73,244.07,244.88,22484.0
2018-09-19 10:00:00,244.86,245.48,243.29,244.03,20018.0,244.86,245.48,243.29,244.03,20018.0
2018-09-19 10:30:00,243.86,244.51,242.56,242.75,11436.0,243.86,244.51,242.56,242.75,11436.0
2018-09-19 11:00:00,242.97,244.42,242.93,243.82,8214.0,242.97,244.42,242.93,243.82,8214.0
2018-09-19 11:30:00,243.47,244.43,243.47,244.3,6392.0,243.47,244.43,243.47,244.3,6392.0
2018-09-19 12:00:00,244.26,244.4,243.42,243.57,17475.0,244.26,244.4,243.42,243.57,17475.0
2018-09-19 12:30:00,243.59,243.66,243.15,243.25,7369.0,243.59,243.66,243.15,243.25,7369.0
2018-09-19 13:00:00,243.2,243.47,242.53,242.55,12513.0,243.2,243.47,242.53,242.55,12513.0
2018-09-19 13:30:00,242.65,242.84,242.3,242.41,11246.0,242.65,242.84,242.3,242.41,11246.0
2018-09-19 14:00:00,242.57,242.71,241.9,241.9,11728.0,242.57,242.71,241.9,241.9,11728.0
2018-09-19 14:30:00,241.55,241.85,241.32,241.43,18697.0,241.55,241.85,241.32,241.43,18697.0
2018-09-19 15:00:00,241.56,241.75,240.87,240.9,71088.0,241.56,241.75,240.87,240.9,71088.0
2018-09-19 15:30:00,240.9,241.33,240.02,240.88,128250.0,240.9,241.33,240.02,240.88,128250.0
2018-09-20 09:30:00,241.96,243.09,241.56,242.89,29043.0,241.96,243.09,241.56,242.89,29043.0
2018-09-20 10:00:00,242.55,243.73,242.2,242.2,16803.0,242.55,243.73,242.2,242.2,16803.0
2018-09-20 10:30:00,242.15,242.4,240.71,241.37,49365.0,242.15,242.4,240.71,241.37,49365.0
2018-09-20 11:00:00,241.32,241.81,240.17,240.52,71892.0,241.32,241.81,240.17,240.52,71892.0
2018-09-20 11:30:00,240.56,242.36,240.35,242.29,25521.0,240.56,242.36,240.35,242.29,25521.0
2018-09-20 12:00:00,242.28,242.43,240.29,240.91,52834.0,242.28,242.43,240.29,240.91,52834.0
2018-09-20 12:30:00,241.06,241.17,240.57,240.9,13232.0,241.06,241.17,240.57,240.9,13232.0
2018-09-20 13:00:00,240.79,240.97,240.29,240.29,19212.0,240.79,240.97,240.29,240.29,19212.0
2018-09-20 13:30:00,240.26,240.27,239.26,240.27,17930.0,240.26,240.27,239.26,240.27,17930.0
2018-09-20 14:00:00,240.06,240.8,239.8,240.75,13904.0,240.06,240.8,239.8,240.75,13904.0
2018-09-20 14:30:00,240.8,241.07,240.33,240.9,18256.0,240.8,241.07,240.33,240.9,18256.0
2018-09-20 15:00:00,240.97,241.91,240.96,241.91,38363.0,240.97,241.91,240.96,241.91,38363.0
2018-09-20 15:30:00,241.85,242.34,241.79,242.01,72440.0,241.85,242.34,241.79,242.01,72440.0
2018-09-21 09:30:00,242.92,243.74,242.9,243.4,133777.0,242.92,243.74,242.9,243.4,133777.0
2018-09-21 10:00:00,243.41,244.13,243.14,243.28,16980.0,243.41,244.13,243.14,243.28,16980.0
2018-09-21 10:30:00,242.97,243.12,242.16,242.85,18408.0,242.97,243.12,242.16,242.85,18408.0
2018-09-21 11:00:00,242.69,243.62,242.2,243.43,19127.0,242.69,243.62,242.2,243.43,19127.0
2018-09-21 11:30:00,243.62,243.69,242.96,243.09,16356.0,243.62,243.69,242.96,243.09,16356.0
2018-09-21 12:00:00,243.01,243.43,242.78,242.82,7771.0,243.01,243.43,242.78,242.82,7771.0
2018-09-21 12:30:00,242.56,242.95,242.28,242.59,4472.0,242.56,242.95,242.28,242.59,4472.0
2018-09-21 13:00:00,242.35,242.73,242.22,242.35,6200.0,242.35,242.73,242.22,242.35,6200.0
2018-09-21 13:30:00,242.31,242.48,241.84,241.89,13012.0,242.31,242.48,241.84,241.89,13012.0
2018-09-21 14:00:00,241.79,241.9,241.22,241.54,4900.0,241.79,241.9,241.22,241.54,4900.0
2018-09-21 14:30:00,241.32,241.83,241.18,241.24,12382.0,241.32,241.83,241.18,241.24,12382.0
2018-09-21 15:00:00,241.26,241.44,240.79,240.92,15151.0,241.26,241.44,240.79,240.92,15151.0
2018-09-21 15:30:00,240.92,241.61,240.88,241.13,54795.0,240.92,241.61,240.88,241.13,54795.0
2018-09-24 09:30:00,239.66,241.33,239.01,240.64,14945.0,239.66,241.33,239.01,240.64,14945.0
2018-09-24 10:00:00,240.41,241.42,240.41,240.74,14670.0,240.41,241.42,240.41,240.74,14670.0
2018-09-24 10:30:00,241.08,241.43,240.67,240.99,12381.0,241.08,241.43,240.67,240.99,12381.0
2018-09-24 11:00:00,241.24,242.04,240.72,241.23,6777.0,241.24,242.04,240.72,241.23,6777.0
2018-09-24 11:30:00,241.23,241.44,240.74,241.34,10194.0,241.23,241.44,240.74,241.34,10194.0
2018-09-24 12:00:00,241.37,241.64,241.13,241.48,12506.0,241.37,241.64,241.13,241.48,12506.0
2018-09-24 12:30:00,241.35,241.97,241.35,241.83,3900.0,241.35,241.97,241.35,241.83,3900.0
2018-09-24 13:00:00,242.0,242.12,241.77,242.01,26585.0,242.0,242.12,241.77,242.01,26585.0
2018-09-24 13:30:00,241.97,243.03,241.96,243.03,11785.0,241.97,243.03,241.96,243.03,11785.0
2018-09-24 14:00:00,242.83,243.21,242.76,242.79,10365.0,242.83,243.21,242.76,242.79,10365.0
2018-09-24 14:30:00,242.73,242.83,242.03,242.03,8700.0,242.73,242.83,242.03,242.03,8700.0
2018-09-24 15:00:00,242.03,242.51,241.96,242.04,11998.0,242.03,242.51,241.96,242.04,11998.0
2018-09-24 15:30:00,242.01,242.86,242.01,242.72,45762.0,242.01,242.86,242.01,242.72,45762.0
2018-09-25 09:30:00,243.37,244.86,242.73,244.66,13421.0,243.37,244.86,242.73,244.66,13421.0
2018-09-25 10:00:00,244.51,244.95,243.78,244.24,7400.0,244.51,244.95,243.78,244.24,7400.0
2018-09-25 10:30:00,244.45,244.69,243.84,243.84,17130.0,244.45,244.69,243.84,243.84,17130.0
2018-09-25 11:00:00,243.8,244.75,243.8,244.56,6120.0,243.8,244.75,243.8,244.56,6120.0
2018-09-25 11:30:00,244.75,244.86,244.39,244.66,7988.0,244.75,244.86,244.39,244.66,7988.0
2018-09-25 12:00:00,244.69,244.99,244.51,244.93,5300.0,244.69,244.99,244.51,244.93,5300.0
2018-09-25 12:30:00,244.89,244.96,244.48,244.58,8604.0,244.89,244.96,244.48,244.58,8604.0
2018-09-25 13:00:00,244.78,245.0,244.57,244.9,7654.0,244.78,245.0,244.57,244.9,7654.0
2018-09-25 13:30:00,244.86,245.0,244.46,244.87,13389.0,244.86,245.0,244.46,244.87,13389.0
2018-09-25 14:00:00,244.82,245.0,244.75,244.91,5641.0,244.82,245.0,244.75,244.91,5641.0
2018-09-25 14:30:00,244.88,245.04,244.62,244.85,11674.0,244.88,245.04,244.62,244.85,11674.0
2018-09-25 15:00:00,244.85,245.56,244.8,245.54,12937.0,244.85,245.56,244.8,245.54,12937.0
2018-09-25 15:30:00,245.56,245.97,245.52,245.84,42539.0,245.56,245.97,245.52,245.84,42539.0
2018-09-26 09:30:00,246.69,247.98,244.35,244.85,18998.0,246.69,247.98,244.35,244.85,18998.0
2018-09-26 10:00:00,244.82,245.53,243.48,244.79,19086.0,244.82,245.53,243.48,244.79,19086.0
2018-09-26 10:30:00,244.81,245.27,244.18,245.27,7628.0,244.81,245.27,244.18,245.27,7628.0
2018-09-26 11:00:00,245.41,245.49,244.42,244.91,5731.0,245.41,245.49,244.42,244.91,5731.0
2018-09-26 11:30:00,245.07,245.73,244.91,245.14,10195.0,245.07,245.73,244.91,245.14,10195.0
2018-09-26 12:00:00,245.2,246.17,244.88,246.16,14611.0,245.2,246.17,244.88,246.16,14611.0
2018-09-26 12:30:00,246.23,246.43,245.43,245.74,14200.0,246.23,246.43,245.43,245.74,14200.0
2018-09-26 13:00:00,245.74,246.33,245.53,246.08,7051.0,245.74,246.33,245.53,246.08,7051.0
2018-09-26 13:30:00,246.11,246.99,245.85,246.99,6656.0,246.11,246.99,245.85,246.99,6656.0
2018-09-26 14:00:00,246.56,247.52,246.28,247.12,10785.0,246.56,247.52,246.28,247.12,10785.0
2018-09-26 14:30:00,247.28,247.38,246.4,246.58,11594.0,247.28,247.38,246.4,246.58,11594.0
2018-09-26 15:00:00,246.49,246.49,245.62,245.88,18726.0,246.49,246.49,245.62,245.88,18726.0
2018-09-26 15:30:00,245.82,245.91,243.96,244.41,40138.0,245.82,245.91,243.96,244.41,40138.0
2018-09-27 09:30:00,244.28,248.05,244.28,247.83,22978.0,244.28,248.05,244.28,247.83,22978.0
2018-09-27 10:00:00,247.66,248.29,247.5,247.52,12986.0,247.66,248.29,247.5,247.52,12986.0
2018-09-27 10:30:00,247.51,248.83,246.97,248.74,20118.0,247.51,248.83,246.97,248.74,20118.0
2018-09-27 11:00:00,248.87,248.87,247.77,248.22,15122.0,248.87,248.87,247.77,248.22,15122.0
2018-09-27 11:30:00,248.28,249.11,247.92,249.1,21284.0,248.28,249.11,247.92,249.1,21284.0
2018-09-27 12:00:00,249.12,249.42,248.75,249.16,17449.0,249.12,249.42,248.75,249.16,17449.0
2018-09-27 12:30:00,249.28,249.73,249.04,249.54,10325.0,249.28,249.73,249.04,249.54,10325.0
2018-09-27 13:00:00,249.46,249.65,249.18,249.65,11867.0,249.46,249.65,249.18,249.65,11867.0
2018-09-27 13:30:00,249.67,249.83,249.56,249.67,8935.0,249.67,249.83,249.56,249.67,8935.0
2018-09-27 14:00:00,249.68,249.72,249.08,249.36,11918.0,249.68,249.72,249.08,249.36,11918.0
2018-09-27 14:30:00,249.39,249.65,249.28,249.28,8112.0,249.39,249.65,249.28,249.28,8112.0
2018-09-27 15:00:00,249.41,249.47,248.86,249.23,16267.0,249.41,249.47,248.86,249.23,16267.0
2018-09-27 15:30:00,249.21,249.29,248.05,248.67,57577.0,249.21,249.29,248.05,248.67,57577.0
2018-09-28 09:30:00,248.46,249.43,248.32,249.43,10464.0,248.46,249.43,248.32,249.43,10464.0
2018-09-28 10:00:00,249.39,250.17,249.27,250.1,12319.0,249.39,250.17,249.27,250.1,12319.0
2018-09-28 10:30:00,249.95,250.09,249.57,249.88,7017.0,249.95,250.09,249.57,249.88,7017.0
2018-09-28 11:00:00,249.76,250.68,249.76,250.0,18534.0,249.76,250.68,249.76,250.0,18534.0
2018-09-28 11:30:00,250.09,250.2,249.52,249.57,6582.0,250.09,250.2,249.52,249.57,6582.0
2018-09-28 12:00:00,249.57,249.73,249.49,249.55,8131.0,249.57,249.73,249.49,249.55,8131.0
2018-09-28 12:30:00,249.67,249.79,248.92,249.23,6700.0,249.67,249.79,248.92,249.23,6700.0
2018-09-28 13:00:00,249.24,249.53,248.94,249.46,6243.0,249.24,249.53,248.94,249.46,6243.0
2018-09-28 13:30:00,249.5,249.68,249.14,249.14,6731.0,249.5,249.68,249.14,249.14,6731.0
2018-09-28 14:00:00,248.94,248.99,248.21,248.43,7603.0,248.94,248.99,248.21,248.43,7603.0
2018-09-28 14:30:00,248.44,248.97,248.13,248.31,14451.0,248.44,248.97,248.13,248.31,14451.0
2018-09-28 15:00:00,248.38,249.3,248.36,249.3,18479.0,248.38,249.3,248.36,249.3,18479.0
2018-09-28 15:30:00,249.17,249.82,248.94,249.66,51911.0,249.17,249.82,248.94,249.66,51911.0
2018-10-01 09:30:00,250.0,252.69,249.69,251.7,26274.0,250.0,252.69,249.69,251.7,26274.0
2018-10-01 10:00:00,251.8,252.01,251.25,251.73,10558.0,251.8,252.01,251.25,251.73,10558.0
2018-10-01 10:30:00,251.58,251.59,250.16,250.76,13439.0,251.58,251.59,250.16,250.76,13439.0
2018-10-01 11:00:00,250.62,251.0,250.39,250.48,12048.0,250.62,251.0,250.39,250.48,12048.0
2018-10-01 11:30:00,250.54,250.98,250.29,250.53,6235.0,250.54,250.98,250.29,250.53,6235.0
2018-10-01 12:00:00,250.8,250.8,249.39,249.39,12418.0,250.8,250.8,249.39,249.39,12418.0
2018-10-01 12:30:00,249.37,249.82,249.05,249.82,4828.0,249.37,249.82,249.05,249.82,4828.0
2018-10-01 13:00:00,249.64,250.05,249.45,250.05,6181.0,249.64,250.05,249.45,250.05,6181.0
2018-10-01 13:30:00,250.07,250.07,248.73,248.73,6375.0,250.07,250.07,248.73,248.73,6375.0
2018-10-01 14:00:00,248.72,248.72,248.07,248.61,8867.0,248.72,248.72,248.07,248.61,8867.0
2018-10-01 14:30:00,248.58,248.97,247.78,248.66,10482.0,248.58,248.97,247.78,248.66,10482.0
2018-10-01 15:00:00,248.73,248.74,248.01,248.17,9576.0,248.73,248.74,248.01,248.17,9576.0
2018-10-01 15:30:00,248.1,249.01,247.82,248.89,34604.0,248.1,249.01,247.82,248.89,34604.0
2018-10-02 09:30:00,249.11,249.92,244.3,246.25,21985.0,249.11,249.92,244.3,246.25,21985.0
2018-10-02 10:00:00,246.1,246.74,245.18,245.47,20151.0,246.1,246.74,245.18,245.47,20151.0
2018-10-02 10:30:00,245.69,245.69,243.34,243.76,22484.0,245.69,245.69,243.34,243.76,22484.0
2018-10-02 11:00:00,243.71,243.75,243.02,243.37,19287.0,243.71,243.75,243.02,243.37,19287.0
2018-10-02 11:30:00,243.28,243.35,242.34,242.59,22922.0,243.28,243.35,242.34,242.59,22922.0
2018-10-02 12:00:00,242.61,243.14,242.17,242.27,22149.0,242.61,243.14,242.17,242.27,22149.0
2018-10-02 12:30:00,242.39,243.22,242.15,242.86,17447.0,242.39,243.22,242.15,242.86,17447.0
2018-10-02 13:00:00,243.24,243.95,242.76,243.36,13884.0,243.24,243.95,242.76,243.36,13884.0
2018-10-02 13:30:00,243.47,244.53,243.47,244.04,9773.0,243.47,244.53,243.47,244.04,9773.0
2018-10-02 14:00:00,244.12,244.48,243.63,243.74,9790.0,244.12,244.48,243.63,243.74,9790.0
2018-10-02 14:30:00,243.66,244.13,243.52,243.56,17334.0,243.66,244.13,243.52,243.56,17334.0
2018-10-02 15:00:00,243.54,243.54,241.63,241.91,40688.0,243.54,243.54,241.63,241.91,40688.0
2018-10-02 15:30:00,241.98,242.67,241.97,242.39,57501.0,241.98,242.67,241.97,242.39,57501.0
2018-10-03 09:30:00,243.6,245.15,240.07,242.09,20185.0,243.6,245.15,240.07,242.09,20185.0
2018-10-03 10:00:00,241.99,242.35,241.43,241.43,12270.0,241.99,242.35,241.43,241.43,12270.0
2018-10-03 10:30:00,241.6,241.93,240.51,241.07,27486.0,241.6,241.93,240.51,241.07,27486.0
2018-10-03 11:00:00,240.83,240.83,239.58,239.76,26800.0,240.83,240.83,239.58,239.76,26800.0
2018-10-03 11:30:00,239.65,240.8,239.14,240.62,35233.0,239.65,240.8,239.14,240.62,35233.0
2018-10-03 12:00:00,240.8,240.86,240.1,240.13,16560.0,240.8,240.86,240.1,240.13,16560.0
2018-10-03 12:30:00,240.3,240.49,239.82,240.39,16135.0,240.3,240.49,239.82,240.39,16135.0
2018-10-03 13:00:00,240.3,241.31,240.3,240.41,11710.0,240.3,241.31,240.3,240.41,11710.0
2018-10-03 13:30:00,240.47,240.87,239.78,239.86,10419.0,240.47,240.87,239.78,239.86,10419.0
2018-10-03 14:00:00,239.86,240.29,239.19,239.19,17384.0,239.86,240.29,239.19,239.19,17384.0
2018-10-03 14:30:00,239.2,239.44,238.82,239.22,20883.0,239.2,239.44,238.82,239.22,20883.0
2018-10-03 15:00:00,239.31,239.62,238.97,239.32,25591.0,239.31,239.62,238.97,239.32,25591.0
2018-10-03 15:30:00,239.28,239.71,238.8,239.36,58487.0,239.28,239.71,238.8,239.36,58487.0
2018-10-04 09:30:00,237.9,238.2,233.19,234.54,64649.0,237.9,238.2,233.19,234.54,64649.0
2018-10-04 10:00:00,234.76,234.99,232.94,233.25,44893.0,234.76,234.99,232.94,233.25,44893.0
2018-10-04 10:30:00,233.19,233.98,232.49,232.49,24568.0,233.19,233.98,232.49,232.49,24568.0
2018-10-04 11:00:00,232.6,233.55,231.28,231.59,30857.0,232.6,233.55,231.28,231.59,30857.0
2018-10-04 11:30:00,231.49,232.64,230.94,231.65,24447.0,231.49,232.64,230.94,231.65,24447.0
2018-10-04 12:00:00,231.72,231.98,230.14,230.64,34363.0,231.72,231.98,230.14,230.64,34363.0
2018-10-04 12:30:00,230.71,231.07,229.85,230.22,19934.0,230.71,231.07,229.85,230.22,19934.0
2018-10-04 13:00:00,230.31,230.87,229.82,230.67,26159.0,230.31,230.87,229.82,230.67,26159.0
2018-10-04 13:30:00,230.45,230.83,230.0,230.54,14095.0,230.45,230.83,230.0,230.54,14095.0
2018-10-04 14:00:00,230.63,231.2,230.14,230.21,19538.0,230.63,231.2,230.14,230.21,19538.0
2018-10-04 14:30:00,230.43,230.85,230.0,230.73,18561.0,230.43,230.85,230.0,230.73,18561.0
2018-10-04 15:00:00,230.64,231.14,229.9,229.96,31868.0,230.64,231.14,229.9,229.96,31868.0
2018-10-04 15:30:00,230.12,231.33,229.91,231.08,83156.0,230.12,231.33,229.91,231.08,83156.0
2018-10-05 09:30:00,231.11,233.13,229.3,231.97,31089.0,231.11,233.13,229.3,231.97,31089.0
2018-10-05 10:00:00,232.21,232.96,231.41,232.83,18651.0,232.21,232.96,231.41,232.83,18651.0
2018-10-05 10:30:00,233.09,233.5,231.67,231.67,12906.0,233.09,233.5,231.67,231.67,12906.0
2018-10-05 11:00:00,231.54,232.17,229.78,229.78,18868.0,231.54,232.17,229.78,229.78,18868.0
2018-10-05 11:30:00,230.23,230.57,228.24,228.24,14221.0,230.23,230.57,228.24,228.24,14221.0
2018-10-05 12:00:00,228.49,229.39,228.49,228.74,6483.0,228.49,229.39,228.49,228.74,6483.0
2018-10-05 12:30:00,228.75,228.75,227.56,227.69,16424.0,228.75,228.75,227.56,227.69,16424.0
2018-10-05 13:00:00,227.66,227.69,226.71,226.99,21031.0,227.66,227.69,226.71,226.99,21031.0
2018-10-05 13:30:00,227.09,228.13,226.28,228.0,15632.0,227.09,228.13,226.28,228.0,15632.0
2018-10-05 14:00:00,227.93,228.57,227.54,228.5,13314.0,227.93,228.57,227.54,228.5,13314.0
2018-10-05 14:30:00,228.68,229.48,228.68,229.23,14935.0,228.68,229.48,228.68,229.23,14935.0
2018-10-05 15:00:00,229.29,230.42,229.04,229.88,25220.0,229.29,230.42,229.04,229.88,25220.0
2018-10-05 15:30:00,229.74,230.22,229.08,229.24,79489.0,229.74,230.22,229.08,229.24,79489.0
2018-10-08 09:30:00,228.44,229.09,227.18,228.31,27872.0,228.44,229.09,227.18,228.31,27872.0
2018-10-08 10:00:00,228.31,229.82,227.85,229.79,24948.0,228.31,229.82,227.85,229.79,24948.0
2018-10-08 10:30:00,229.93,229.94,228.99,229.41,14797.0,229.93,229.94,228.99,229.41,14797.0
2018-10-08 11:00:00,229.29,229.29,226.67,226.78,15618.0,229.29,229.29,226.67,226.78,15618.0
2018-10-08 11:30:00,226.55,226.82,222.62,224.11,51719.0,226.55,226.82,222.62,224.11,51719.0
2018-10-08 12:00:00,224.3,224.3,222.07,223.41,21921.0,224.3,224.3,222.07,223.41,21921.0
2018-10-08 12:30:00,223.18,223.18,221.61,221.75,20223.0,223.18,223.18,221.61,221.75,20223.0
2018-10-08 13:00:00,222.04,222.47,221.0,221.12,23959.0,222.04,222.47,221.0,221.12,23959.0
2018-10-08 13:30:00,221.08,222.64,221.04,222.03,25900.0,221.08,222.64,221.04,222.03,25900.0
2018-10-08 14:00:00,221.83,222.3,220.51,222.11,20419.0,221.83,222.3,220.51,222.11,20419.0
2018-10-08 14:30:00,221.94,224.8,221.93,223.9,21880.0,221.94,224.8,221.93,223.9,21880.0
2018-10-08 15:00:00,223.85,224.79,223.68,223.81,24111.0,223.85,224.79,223.68,223.81,24111.0
2018-10-08 15:30:00,223.86,224.85,223.86,224.28,51093.0,223.86,224.85,223.86,224.28,51093.0
2018-10-09 09:30:00,223.69,227.12,222.85,225.09,23125.0,223.69,227.12,222.85,225.09,23125.0
2018-10-09 10:00:00,225.22,226.08,223.37,224.99,48833.0,225.22,226.08,223.37,224.99,48833.0
2018-10-09 10:30:00,224.95,225.39,222.66,222.9,25747.0,224.95,225.39,222.66,222.9,25747.0
2018-10-09 11:00:00,222.71,224.16,222.0,223.95,41013.0,222.71,224.16,222.0,223.95,41013.0
2018-10-09 11:30:00,224.11,224.96,223.68,224.35,33549.0,224.11,224.96,223.68,224.35,33549.0
2018-10-09 12:00:00,224.35,224.72,223.86,224.36,17814.0,224.35,224.72,223.86,224.36,17814.0
2018-10-09 12:30:00,223.99,224.65,223.56,223.58,18087.0,223.99,224.65,223.56,223.58,18087.0
2018-10-09 13:00:00,223.61,223.77,222.75,222.77,14809.0,223.61,223.77,222.75,222.77,14809.0
2018-10-09 13:30:00,222.87,223.29,222.37,222.92,11011.0,222.87,223.29,222.37,222.92,11011.0
2018-10-09 14:00:00,222.78,223.69,222.76,223.04,22598.0,222.78,223.69,222.76,223.04,22598.0
2018-10-09 14:30:00,223.13,224.15,222.64,223.67,8865.0,223.13,224.15,222.64,223.67,8865.0
2018-10-09 15:00:00,223.67,224.12,223.07,223.89,41786.0,223.67,224.12,223.07,223.89,41786.0
2018-10-09 15:30:00,224.04,224.51,223.0,223.99,53681.0,224.04,224.51,223.0,223.99,53681.0
2018-10-10 09:30:00,223.6,224.15,220.42,220.59,38577.0,223.6,224.15,220.42,220.59,38577.0
2018-10-10 10:00:00,220.6,224.31,220.4,224.02,33875.0,220.6,224.31,220.4,224.02,33875.0
2018-10-10 10:30:00,224.2,224.91,223.5,223.77,18545.0,224.2,224.91,223.5,223.77,18545.0
2018-10-10 11:00:00,223.34,223.67,221.46,222.02,23390.0,223.34,223.67,221.46,222.02,23390.0
2018-10-10 11:30:00,221.95,222.44,221.2,221.2,12114.0,221.95,222.44,221.2,221.2,12114.0
2018-10-10 12:00:00,221.28,222.56,220.78,222.24,15263.0,221.28,222.56,220.78,222.24,15263.0
2018-10-10 12:30:00,221.66,222.35,220.73,221.75,16423.0,221.66,222.35,220.73,221.75,16423.0
2018-10-10 13:00:00,221.47,222.6,220.8,222.51,15497.0,221.47,222.6,220.8,222.51,15497.0
2018-10-10 13:30:00,222.4,222.78,222.04,222.48,25114.0,222.4,222.78,222.04,222.48,25114.0
2018-10-10 14:00:00,222.1,222.39,220.72,220.94,26872.0,222.1,222.39,220.72,220.94,26872.0
2018-10-10 14:30:00,221.1,221.14,219.67,220.73,15517.0,221.1,221.14,219.67,220.73,15517.0
2018-10-10 15:00:00,220.48,220.48,218.79,219.45,35040.0,220.48,220.48,218.79,219.45,35040.0
2018-10-10 15:30:00,219.57,219.57,216.64,217.21,71559.0,219.57,219.57,216.64,217.21,71559.0
2018-10-11 09:30:00,216.41,219.75,216.17,219.75,59378.0,216.41,219.75,216.17,219.75,59378.0
2018-10-11 10:00:00,219.84,219.99,217.63,219.12,26702.0,219.84,219.99,217.63,219.12,26702.0
2018-10-11 10:30:00,218.77,219.48,217.0,217.14,20239.0,218.77,219.48,217.0,217.14,20239.0
2018-10-11 11:00:00,217.08,217.09,215.55,215.95,28653.0,217.08,217.09,215.55,215.95,28653.0
2018-10-11 11:30:00,216.04,217.8,214.88,216.65,12987.0,216.04,217.8,214.88,216.65,12987.0
2018-10-11 12:00:00,216.25,218.83,216.25,218.55,8967.0,216.25,218.83,216.25,218.55,8967.0
2018-10-11 12:30:00,218.19,218.3,217.25,217.77,6770.0,218.19,218.3,217.25,217.77,6770.0
2018-10-11 13:00:00,217.61,218.8,217.08,218.48,10355.0,217.61,218.8,217.08,218.48,10355.0
2018-10-11 13:30:00,218.74,218.85,216.65,217.63,11213.0,218.74,218.85,216.65,217.63,11213.0
2018-10-11 14:00:00,217.39,217.56,216.09,216.35,11507.0,217.39,217.56,216.09,216.35,11507.0
2018-10-11 14:30:00,216.34,216.45,212.55,214.72,25076.0,216.34,216.45,212.55,214.72,25076.0
2018-10-11 15:00:00,214.77,217.47,214.02,216.72,33007.0,214.77,217.47,214.02,216.72,33007.0
2018-10-11 15:30:00,216.57,217.17,213.49,214.11,78907.0,216.57,217.17,213.49,214.11,78907.0
2018-10-12 09:30:00,219.6,222.2,219.01,221.91,85339.0,219.6,222.2,219.01,221.91,85339.0
2018-10-12 10:00:00,222.11,223.33,220.26,220.57,23907.0,222.11,223.33,220.26,220.57,23907.0
2018-10-12 10:30:00,220.61,221.6,220.0,220.93,21770.0,220.61,221.6,220.0,220.93,21770.0
2018-10-12 11:00:00,220.97,221.14,219.57,219.57,22101.0,220.97,221.14,219.57,219.57,22101.0
2018-10-12 11:30:00,219.76,220.39,218.4,219.68,27193.0,219.76,220.39,218.4,219.68,27193.0
2018-10-12 12:00:00,219.56,219.74,217.56,217.77,25061.0,219.56,219.74,217.56,217.77,25061.0
2018-10-12 12:30:00,217.73,218.03,216.41,217.65,27099.0,217.73,218.03,216.41,217.65,27099.0
2018-10-12 13:00:00,217.6,219.1,217.25,218.25,23374.0,217.6,219.1,217.25,218.25,23374.0
2018-10-12 13:30:00,217.86,219.06,217.12,218.05,15262.0,217.86,219.06,217.12,218.05,15262.0
2018-10-12 14:00:00,218.3,219.0,217.27,218.51,34918.0,218.3,219.0,217.27,218.51,34918.0
2018-10-12 14:30:00,218.31,219.35,217.53,219.35,24689.0,218.31,219.35,217.53,219.35,24689.0
2018-10-12 15:00:00,219.39,220.74,219.0,220.39,35200.0,219.39,220.74,219.0,220.39,35200.0
2018-10-12 15:30:00,220.38,223.32,220.06,222.44,174451.0,220.38,223.32,220.06,222.44,174451.0
2018-10-15 09:30:00,221.9,222.04,218.58,219.72,21947.0,221.9,222.04,218.58,219.72,21947.0
2018-10-15 10:00:00,219.13,219.88,217.86,218.4,18342.0,219.13,219.88,217.86,218.4,18342.0
2018-10-15 10:30:00,218.4,219.05,218.08,218.84,17896.0,218.4,219.05,218.08,218.84,17896.0
2018-10-15 11:00:00,218.95,220.19,218.76,219.7,9396.0,218.95,220.19,218.76,219.7,9396.0
2018-10-15 11:30:00,219.82,220.12,218.46,218.46,13308.0,219.82,220.12,218.46,218.46,13308.0
2018-10-15 12:00:00,218.37,218.71,217.36,218.54,11622.0,218.37,218.71,217.36,218.54,11622.0
2018-10-15 12:30:00,218.43,219.02,218.05,218.31,7663.0,218.43,219.02,218.05,218.31,7663.0
2018-10-15 13:00:00,218.48,219.03,217.99,218.22,7200.0,218.48,219.03,217.99,218.22,7200.0
2018-10-15 13:30:00,218.1,219.49,218.08,219.1,9453.0,218.1,219.49,218.08,219.1,9453.0
2018-10-15 14:00:00,218.85,218.85,217.4,217.4,6878.0,218.85,218.85,217.4,217.4,6878.0
2018-10-15 14:30:00,217.41,219.2,217.31,218.64,13037.0,217.41,219.2,217.31,218.64,13037.0
2018-10-15 15:00:00,218.77,219.07,217.56,217.6,11112.0,218.77,219.07,217.56,217.6,11112.0
2018-10-15 15:30:00,217.57,218.39,216.86,216.96,52955.0,217.57,218.39,216.86,216.96,52955.0
2018-10-16 09:30:00,219.3,221.02,219.3,221.02,17520.0,219.3,221.02,219.3,221.02,17520.0
2018-10-16 10:00:00,221.2,222.02,220.37,220.59,9212.0,221.2,222.02,220.37,220.59,9212.0
2018-10-16 10:30:00,220.78,221.26,220.15,220.98,17736.0,220.78,221.26,220.15,220.98,17736.0
2018-10-16 11:00:00,221.11,222.42,221.06,222.3,7731.0,221.11,222.42,221.06,222.3,7731.0
2018-10-16 11:30:00,222.29,222.99,221.73,221.98,8475.0,222.29,222.99,221.73,221.98,8475.0
2018-10-16 12:00:00,222.12,222.76,222.05,222.76,9586.0,222.12,222.76,222.05,222.76,9586.0
2018-10-16 12:30:00,222.86,223.97,222.67,223.97,5050.0,222.86,223.97,222.67,223.97,5050.0
2018-10-16 13:00:00,224.08,224.08,223.61,223.74,5015.0,224.08,224.08,223.61,223.74,5015.0
2018-10-16 13:30:00,223.72,224.62,223.72,224.34,11044.0,223.72,224.62,223.72,224.34,11044.0
2018-10-16 14:00:00,224.65,225.68,224.65,225.11,20108.0,224.65,225.68,224.65,225.11,20108.0
2018-10-16 14:30:00,225.2,225.58,224.83,225.21,13610.0,225.2,225.58,224.83,225.21,13610.0
2018-10-16 15:00:00,224.96,225.44,224.72,225.12,13502.0,224.96,225.44,224.72,225.12,13502.0
2018-10-16 15:30:00,224.97,226.25,224.95,225.74,39326.0,224.97,226.25,224.95,225.74,39326.0
2018-10-17 09:30:00,225.04,226.78,223.62,225.44,31717.0,225.04,226.78,223.62,225.44,31717.0
2018-10-17 10:00:00,225.38,226.04,225.15,225.77,11505.0,225.38,226.04,225.15,225.77,11505.0
2018-10-17 10:30:00,225.86,225.98,225.0,225.91,26014.0,225.86,225.98,225.0,225.91,26014.0
2018-10-17 11:00:00,225.68,226.89,224.84,226.26,21132.0,225.68,226.89,224.84,226.26,21132.0
2018-10-17 11:30:00,226.34,227.01,225.65,226.77,16554.0,226.34,227.01,225.65,226.77,16554.0
2018-10-17 12:00:00,227.32,228.43,227.01,227.67,20843.0,227.32,228.43,227.01,227.67,20843.0
2018-10-17 12:30:00,227.26,228.14,227.16,227.61,17254.0,227.26,228.14,227.16,227.61,17254.0
2018-10-17 13:00:00,227.61,229.1,227.52,228.08,13713.0,227.61,229.1,227.52,228.08,13713.0
2018-10-17 13:30:00,228.21,228.49,227.2,227.43,9043.0,228.21,228.49,227.2,227.43,9043.0
2018-10-17 14:00:00,227.26,227.49,226.67,226.93,46122.0,227.26,227.49,226.67,226.93,46122.0
2018-10-17 14:30:00,227.09,228.65,227.09,228.4,9553.0,227.09,228.65,227.09,228.4,9553.0
2018-10-17 15:00:00,228.34,228.61,227.56,228.32,15205.0,228.34,228.61,227.56,228.32,15205.0
2018-10-17 15:30:00,228.23,228.78,227.5,228.52,43331.0,228.23,228.78,227.5,228.52,43331.0
2018-10-18 09:30:00,228.3,228.71,226.53,226.96,30186.0,228.3,228.71,226.53,226.96,30186.0
2018-10-18 10:00:00,226.95,228.03,226.58,227.69,8265.0,226.95,228.03,226.58,227.69,8265.0
2018-10-18 10:30:00,227.57,228.41,227.56,228.02,9971.0,227.57,228.41,227.56,228.02,9971.0
2018-10-18 11:00:00,228.0,228.05,226.15,226.15,26551.0,228.0,228.05,226.15,226.15,26551.0
2018-10-18 11:30:00,226.15,226.15,224.5,225.19,57355.0,226.15,226.15,224.5,225.19,57355.0
2018-10-18 12:00:00,224.97,225.5,224.1,225.29,12865.0,224.97,225.5,224.1,225.29,12865.0
2018-10-18 12:30:00,225.1,226.12,224.96,225.6,13678.0,225.1,226.12,224.96,225.6,13678.0
2018-10-18 13:00:00,225.85,225.95,223.77,224.31,31793.0,225.85,225.95,223.77,224.31,31793.0
2018-10-18 13:30:00,223.79,224.19,223.03,223.03,13444.0,223.79,224.19,223.03,223.03,13444.0
2018-10-18 14:00:00,223.18,224.35,223.17,224.1,7345.0,223.18,224.35,223.17,224.1,7345.0
2018-10-18 14:30:00,223.85,224.8,223.6,224.41,8868.0,223.85,224.8,223.6,224.41,8868.0
2018-10-18 15:00:00,224.54,224.84,223.52,224.56,14510.0,224.54,224.84,223.52,224.56,14510.0
2018-10-18 15:30:00,224.36,224.89,223.7,224.27,36992.0,224.36,224.89,223.7,224.27,36992.0
2018-10-19 09:30:00,226.4,227.97,224.95,225.23,47012.0,226.4,227.97,224.95,225.23,47012.0
2018-10-19 10:00:00,225.06,226.88,225.06,225.96,14087.0,225.06,226.88,225.06,225.96,14087.0
2018-10-19 10:30:00,226.42,226.83,224.64,225.25,7652.0,226.42,226.83,224.64,225.25,7652.0
2018-10-19 11:00:00,225.48,225.48,223.28,223.43,6600.0,225.48,225.48,223.28,223.43,6600.0
2018-10-19 11:30:00,223.25,223.25,220.77,221.16,15602.0,223.25,223.25,220.77,221.16,15602.0
2018-10-19 12:00:00,221.09,221.4,218.53,219.01,17019.0,221.09,221.4,218.53,219.01,17019.0
2018-10-19 12:30:00,219.27,220.22,218.13,220.22,12818.0,219.27,220.22,218.13,220.22,12818.0
2018-10-19 13:00:00,219.84,220.73,219.27,220.73,6200.0,219.84,220.73,219.27,220.73,6200.0
2018-10-19 13:30:00,220.63,221.07,219.67,219.72,8889.0,220.63,221.07,219.67,219.72,8889.0
2018-10-19 14:00:00,219.63,219.74,218.09,218.58,32207.0,219.63,219.74,218.09,218.58,32207.0
2018-10-19 14:30:00,218.64,219.31,217.8,217.81,28213.0,218.64,219.31,217.8,217.81,28213.0
2018-10-19 15:00:00,217.87,218.74,217.35,218.66,23032.0,217.87,218.74,217.35,218.66,23032.0
2018-10-19 15:30:00,218.61,218.97,218.07,218.41,53607.0,218.61,218.97,218.07,218.41,53607.0
2018-10-22 09:30:00,218.3,219.46,215.5,215.71,39782.0,218.3,219.46,215.5,215.71,39782.0
2018-10-22 10:00:00,215.74,216.09,214.55,214.9,41602.0,215.74,216.09,214.55,214.9,41602.0
2018-10-22 10:30:00,214.63,217.92,214.4,217.63,36642.0,214.63,217.92,214.4,217.63,36642.0
2018-10-22 11:00:00,217.36,218.91,216.96,218.26,16750.0,217.36,218.91,216.96,218.26,16750.0
2018-10-22 11:30:00,218.25,218.58,217.46,218.0,15675.0,218.25,218.58,217.46,218.0,15675.0
2018-10-22 12:00:00,218.06,218.66,217.38,217.68,15292.0,218.06,218.66,217.38,217.68,15292.0
2018-10-22 12:30:00,217.91,219.72,217.91,219.72,7125.0,217.91,219.72,217.91,219.72,7125.0
2018-10-22 13:00:00,219.49,220.18,219.31,219.32,5451.0,219.49,220.18,219.31,219.32,5451.0
2018-10-22 13:30:00,219.48,220.01,219.06,219.14,6721.0,219.48,220.01,219.06,219.14,6721.0
2018-10-22 14:00:00,219.09,219.75,219.08,219.08,11977.0,219.09,219.75,219.08,219.08,11977.0
2018-10-22 14:30:00,218.93,219.92,218.84,219.66,14135.0,218.93,219.92,218.84,219.66,14135.0
2018-10-22 15:00:00,219.56,220.73,219.53,220.37,12272.0,219.56,220.73,219.53,220.37,12272.0
2018-10-22 15:30:00,220.29,220.99,219.68,219.78,35152.0,220.29,220.99,219.68,219.78,35152.0
2018-10-23 09:30:00,216.64,217.18,214.42,214.97,39599.0,216.64,217.18,214.42,214.97,39599.0
2018-10-23 10:00:00,214.94,214.94,211.4,211.89,26251.0,214.94,214.94,211.4,211.89,26251.0
2018-10-23 10:30:00,211.69,212.54,211.15,211.32,28151.0,211.69,212.54,211.15,211.32,28151.0
2018-10-23 11:00:00,211.38,213.17,211.01,212.77,18037.0,211.38,213.17,211.01,212.77,18037.0
2018-10-23 11:30:00,212.69,212.91,211.68,211.76,21440.0,212.69,212.91,211.68,211.76,21440.0
2018-10-23 12:00:00,211.77,214.17,211.71,214.04,21345.0,211.77,214.17,211.71,214.04,21345.0
2018-10-23 12:30:00,214.24,215.4,214.18,214.77,22365.0,214.24,215.4,214.18,214.77,22365.0
2018-10-23 13:00:00,214.94,216.76,214.94,216.42,13509.0,214.94,216.76,214.94,216.42,13509.0
2018-10-23 13:30:00,216.68,216.68,215.27,216.05,10669.0,216.68,216.68,215.27,216.05,10669.0
2018-10-23 14:00:00,216.2,218.63,216.06,218.48,13760.0,216.2,218.63,216.06,218.48,13760.0
2018-10-23 14:30:00,218.35,219.25,218.21,219.24,14284.0,218.35,219.25,218.21,219.24,14284.0
2018-10-23 15:00:00,219.01,219.54,218.54,218.7,15522.0,219.01,219.54,218.54,218.7,15522.0
2018-10-23 15:30:00,218.69,219.13,217.74,218.15,60776.0,218.69,219.13,217.74,218.15,60776.0
2018-10-24 09:30:00,218.0,220.63,217.53,220.46,18340.0,218.0,220.63,217.53,220.46,18340.0
2018-10-24 10:00:00,220.62,220.62,219.18,219.87,11641.0,220.62,220.62,219.18,219.87,11641.0
2018-10-24 10:30:00,219.62,220.51,217.48,217.49,24611.0,219.62,220.51,217.48,217.49,24611.0
2018-10-24 11:00:00,217.41,217.83,215.06,215.06,30743.0,217.41,217.83,215.06,215.06,30743.0
2018-10-24 11:30:00,215.06,217.04,214.68,216.72,22414.0,215.06,217.04,214.68,216.72,22414.0
2018-10-24 12:00:00,216.69,216.96,214.96,215.15,20752.0,216.69,216.96,214.96,215.15,20752.0
2018-10-24 12:30:00,215.04,215.04,213.64,214.84,20794.0,215.04,215.04,213.64,214.84,20794.0
2018-10-24 13:00:00,214.66,214.73,212.27,212.42,19615.0,214.66,214.73,212.27,212.42,19615.0
2018-10-24 13:30:00,212.48,212.77,211.24,211.24,29443.0,212.48,212.77,211.24,211.24,29443.0
2018-10-24 14:00:00,211.21,212.74,210.71,212.19,24321.0,211.21,212.74,210.71,212.19,24321.0
2018-10-24 14:30:00,212.3,212.58,210.75,211.1,21409.0,212.3,212.58,210.75,211.1,21409.0
2018-10-24 15:00:00,210.83,211.0,209.4,209.47,47531.0,210.83,211.0,209.4,209.47,47531.0
2018-10-24 15:30:00,209.57,209.71,206.4,206.95,89797.0,209.57,209.71,206.4,206.95,89797.0
2018-10-25 09:30:00,208.25,209.71,205.57,208.44,32740.0,208.25,209.71,205.57,208.44,32740.0
2018-10-25 10:00:00,208.65,210.49,208.65,210.0,21088.0,208.65,210.49,208.65,210.0,21088.0
2018-10-25 10:30:00,210.0,211.36,209.97,210.73,23222.0,210.0,211.36,209.97,210.73,23222.0
2018-10-25 11:00:00,210.61,211.94,209.98,211.69,16566.0,210.61,211.94,209.98,211.69,16566.0
2018-10-25 11:30:00,211.73,212.17,210.85,211.66,13452.0,211.73,212.17,210.85,211.66,13452.0
2018-10-25 12:00:00,211.59,212.66,211.01,211.42,23092.0,211.59,212.66,211.01,211.42,23092.0
2018-10-25 12:30:00,211.3,212.31,211.15,211.83,19500.0,211.3,212.31,211.15,211.83,19500.0
2018-10-25 13:00:00,211.86,212.0,210.92,211.23,13741.0,211.86,212.0,210.92,211.23,13741.0
2018-10-25 13:30:00,210.94,212.26,210.93,211.92,13427.0,210.94,212.26,210.93,211.92,13427.0
2018-10-25 14:00:00,212.0,213.07,211.68,212.86,16166.0,212.0,213.07,211.68,212.86,16166.0
2018-10-25 14:30:00,213.04,213.67,213.03,213.21,23800.0,213.04,213.67,213.03,213.21,23800.0
2018-10-25 15:00:00,213.12,213.15,211.7,212.08,40601.0,213.12,213.15,211.7,212.08,40601.0
2018-10-25 15:30:00,212.21,212.52,210.51,210.76,103651.0,212.21,212.52,210.51,210.76,103651.0
2018-10-26 09:30:00,204.56,207.99,203.4,206.64,32214.0,204.56,207.99,203.4,206.64,32214.0
2018-10-26 10:00:00,206.44,206.44,202.54,203.89,51037.0,206.44,206.44,202.54,203.89,51037.0
2018-10-26 10:30:00,203.8,204.0,200.98,201.03,51682.0,203.8,204.0,200.98,201.03,51682.0
2018-10-26 11:00:00,201.06,206.06,200.85,206.06,48646.0,201.06,206.06,200.85,206.06,48646.0
2018-10-26 11:30:00,206.09,206.86,205.43,206.67,10927.0,206.09,206.86,205.43,206.67,10927.0
2018-10-26 12:00:00,206.87,207.55,205.99,206.49,31885.0,206.87,207.55,205.99,206.49,31885.0
2018-10-26 12:30:00,206.6,207.82,205.7,205.93,73156.0,206.6,207.82,205.7,205.93,73156.0
2018-10-26 13:00:00,206.1,207.1,204.78,205.08,47626.0,206.1,207.1,204.78,205.08,47626.0
2018-10-26 13:30:00,204.99,205.12,203.75,204.4,115633.0,204.99,205.12,203.75,204.4,115633.0
2018-10-26 14:00:00,204.42,206.11,204.42,205.82,75905.0,204.42,206.11,204.42,205.82,75905.0
2018-10-26 14:30:00,205.83,206.37,204.61,204.74,69301.0,205.83,206.37,204.61,204.74,69301.0
2018-10-26 15:00:00,204.89,205.74,203.88,204.95,82718.0,204.89,205.74,203.88,204.95,82718.0
2018-10-26 15:30:00,204.69,205.31,202.76,203.38,190783.0,204.69,205.31,202.76,203.38,190783.0
2018-10-29 09:30:00,206.75,207.74,201.88,204.88,54203.0,206.75,207.74,201.88,204.88,54203.0
2018-10-29 10:00:00,205.32,207.73,205.32,207.38,46833.0,205.32,207.73,205.32,207.38,46833.0
2018-10-29 10:30:00,207.68,209.1,207.28,208.15,41607.0,207.68,209.1,207.28,208.15,41607.0
2018-10-29 11:00:00,208.3,208.91,206.97,207.78,16029.0,208.3,208.91,206.97,207.78,16029.0
2018-10-29 11:30:00,207.64,208.12,206.45,206.63,15806.0,207.64,208.12,206.45,206.63,15806.0
2018-10-29 12:00:00,206.7,206.71,204.0,204.4,13783.0,206.7,206.71,204.0,204.4,13783.0
2018-10-29 12:30:00,204.47,206.23,204.47,205.88,16535.0,204.47,206.23,204.47,205.88,16535.0
2018-10-29 13:00:00,205.85,207.29,205.85,206.18,25619.0,205.85,207.29,205.85,206.18,25619.0
2018-10-29 13:30:00,206.18,207.3,206.07,206.46,21911.0,206.18,207.3,206.07,206.46,21911.0
2018-10-29 14:00:00,206.3,206.48,204.84,205.15,16822.0,206.3,206.48,204.84,205.15,16822.0
2018-10-29 14:30:00,204.87,205.3,203.92,204.51,26203.0,204.87,205.3,203.92,204.51,26203.0
2018-10-29 15:00:00,204.48,204.69,202.08,202.29,30608.0,204.48,204.69,202.08,202.29,30608.0
2018-10-29 15:30:00,202.14,203.99,199.86,203.94,97287.0,202.14,203.99,199.86,203.94,97287.0
2018-10-30 09:30:00,204.21,208.61,203.75,208.51,31273.0,204.21,208.61,203.75,208.51,31273.0
2018-10-30 10:00:00,208.47,209.42,207.48,209.23,49775.0,208.47,209.42,207.48,209.23,49775.0
2018-10-30 10:30:00,209.29,210.46,208.34,209.58,35865.0,209.29,210.46,208.34,209.58,35865.0
2018-10-30 11:00:00,209.61,210.33,207.71,209.1,47347.0,209.61,210.33,207.71,209.1,47347.0
2018-10-30 11:30:00,209.45,210.33,208.75,209.41,16421.0,209.45,210.33,208.75,209.41,16421.0
2018-10-30 12:00:00,209.36,209.78,208.81,209.41,21262.0,209.36,209.78,208.81,209.41,21262.0
2018-10-30 12:30:00,209.34,209.7,207.79,207.84,16592.0,209.34,209.7,207.79,207.84,16592.0
2018-10-30 13:00:00,207.4,208.65,207.02,207.02,23312.0,207.4,208.65,207.02,207.02,23312.0
2018-10-30 13:30:00,206.91,208.51,206.3,208.51,15026.0,206.91,208.51,206.3,208.51,15026.0
2018-10-30 14:00:00,208.61,208.69,206.94,208.17,19369.0,208.61,208.69,206.94,208.17,19369.0
2018-10-30 14:30:00,207.8,209.75,207.8,209.46,19879.0,207.8,209.75,207.8,209.46,19879.0
2018-10-30 15:00:00,209.41,210.0,208.69,209.51,27601.0,209.41,210.0,208.69,209.51,27601.0
2018-10-30 15:30:00,209.63,210.4,209.03,210.17,69008.0,209.63,210.4,209.03,210.17,69008.0
2018-10-31 09:30:00,213.49,215.0,211.75,214.13,41080.0,213.49,215.0,211.75,214.13,41080.0
2018-10-31 10:00:00,214.13,215.0,213.57,214.83,32725.0,214.13,215.0,213.57,214.83,32725.0
2018-10-31 10:30:00,214.91,216.11,212.98,213.0,22182.0,214.91,216.11,212.98,213.0,22182.0
2018-10-31 11:00:00,213.03,213.33,211.62,212.84,32298.0,213.03,213.33,211.62,212.84,32298.0
2018-10-31 11:30:00,212.78,213.25,211.39,211.8,14860.0,212.78,213.25,211.39,211.8,14860.0
2018-10-31 12:00:00,211.97,212.34,210.89,212.14,16676.0,211.97,212.34,210.89,212.14,16676.0
2018-10-31 12:30:00,211.67,213.42,211.62,212.45,18812.0,211.67,213.42,211.62,212.45,18812.0
2018-10-31 13:00:00,212.28,213.32,211.74,212.2,26821.0,212.28,213.32,211.74,212.2,26821.0
2018-10-31 13:30:00,212.18,213.1,211.81,212.66,33832.0,212.18,213.1,211.81,212.66,33832.0
2018-10-31 14:00:00,212.6,214.15,212.55,213.49,40603.0,212.6,214.15,212.55,213.49,40603.0
2018-10-31 14:30:00,213.49,214.48,213.27,214.3,32448.0,213.49,214.48,213.27,214.3,32448.0
2018-10-31 15:00:00,214.13,214.33,213.59,214.21,36229.0,214.13,214.33,213.59,214.21,36229.0
2018-10-31 15:30:00,214.23,214.39,211.73,211.89,145808.0,214.23,214.39,211.73,211.89,145808.0
2018-11-01 09:30:00,196.88,207.8,190.0,192.16,184386.0,196.88,207.8,190.0,192.16,184386.0
2018-11-01 10:00:00,192.16,196.85,192.0,196.22,179901.0,192.16,196.85,192.0,196.22,179901.0
2018-11-01 10:30:00,196.1,202.0,195.56,201.38,106272.0,196.1,202.0,195.56,201.38,106272.0
2018-11-01 11:00:00,202.15,206.89,201.19,206.89,104193.0,202.15,206.89,201.19,206.89,104193.0
2018-11-01 11:30:00,206.77,207.51,204.46,204.68,79425.0,206.77,207.51,204.46,204.68,79425.0
2018-11-01 12:00:00,204.8,205.91,203.53,205.76,55929.0,204.8,205.91,203.53,205.76,55929.0
2018-11-01 12:30:00,205.72,207.19,205.24,207.19,41841.0,205.72,207.19,205.24,207.19,41841.0
2018-11-01 13:00:00,207.19,207.19,205.52,206.07,69392.0,207.19,207.19,205.52,206.07,69392.0
2018-11-01 13:30:00,206.08,206.93,204.02,204.02,46661.0,206.08,206.93,204.02,204.02,46661.0
2018-11-01 14:00:00,204.13,205.38,203.86,204.63,58849.0,204.13,205.38,203.86,204.63,58849.0
2018-11-01 14:30:00,204.72,205.45,203.32,205.45,70715.0,204.72,205.45,203.32,205.45,70715.0
2018-11-01 15:00:00,205.46,205.6,203.86,204.37,78251.0,205.46,205.6,203.86,204.37,78251.0
2018-11-01 15:30:00,204.32,205.47,203.92,205.08,126215.0,204.32,205.47,203.92,205.08,126215.0
2018-11-02 09:30:00,206.0,209.87,205.56,206.28,52464.0,206.0,209.87,205.56,206.28,52464.0
2018-11-02 10:00:00,206.44,206.97,202.54,202.54,42050.0,206.44,206.97,202.54,202.54,42050.0
2018-11-02 10:30:00,202.43,203.51,202.42,203.3,31304.0,202.43,203.51,202.42,203.3,31304.0
2018-11-02 11:00:00,203.29,205.33,202.9,203.72,64272.0,203.29,205.33,202.9,203.72,64272.0
2018-11-02 11:30:00,203.57,204.56,202.89,203.46,59970.0,203.57,204.56,202.89,203.46,59970.0
2018-11-02 12:00:00,203.46,203.63,195.01,201.39,131079.0,203.46,203.63,195.01,201.39,131079.0
2018-11-02 12:30:00,201.05,201.35,199.69,200.39,47272.0,201.05,201.35,199.69,200.39,47272.0
2018-11-02 13:00:00,200.31,202.7,200.06,202.31,34967.0,200.31,202.7,200.06,202.31,34967.0
2018-11-02 13:30:00,202.28,203.61,201.78,203.15,31429.0,202.28,203.61,201.78,203.15,31429.0
2018-11-02 14:00:00,203.13,203.91,201.6,203.63,51648.0,203.13,203.91,201.6,203.63,51648.0
2018-11-02 14:30:00,203.7,205.3,202.87,204.67,50590.0,203.7,205.3,202.87,204.67,50590.0
2018-11-02 15:00:00,204.79,204.79,203.44,204.65,42647.0,204.79,204.79,203.44,204.65,42647.0
2018-11-02 15:30:00,204.57,205.35,204.09,204.91,99576.0,204.57,205.35,204.09,204.91,99576.0
2018-11-05 09:30:00,205.44,205.53,203.85,203.85,29004.0,205.44,205.53,203.85,203.85,29004.0
2018-11-05 10:00:00,204.02,204.43,201.6,202.35,20859.0,204.02,204.43,201.6,202.35,20859.0
2018-11-05 10:30:00,202.44,203.82,202.23,203.12,15858.0,202.44,203.82,202.23,203.12,15858.0
2018-11-05 11:00:00,203.57,204.0,201.66,201.73,20402.0,203.57,204.0,201.66,201.73,20402.0
2018-11-05 11:30:00,201.69,202.2,201.22,201.86,20398.0,201.69,202.2,201.22,201.86,20398.0
2018-11-05 12:00:00,201.91,202.54,201.25,202.04,17616.0,201.91,202.54,201.25,202.04,17616.0
2018-11-05 12:30:00,201.88,202.0,200.53,200.84,11319.0,201.88,202.0,200.53,200.84,11319.0
2018-11-05 13:00:00,200.78,201.2,200.15,200.15,17618.0,200.78,201.2,200.15,200.15,17618.0
2018-11-05 13:30:00,200.14,200.3,198.86,198.9,19116.0,200.14,200.3,198.86,198.9,19116.0
2018-11-05 14:00:00,198.9,200.18,198.4,199.79,16912.0,198.9,200.18,198.4,199.79,16912.0
2018-11-05 14:30:00,199.97,200.71,199.74,200.34,25877.0,199.97,200.71,199.74,200.34,25877.0
2018-11-05 15:00:00,200.37,201.26,200.25,200.78,50246.0,200.37,201.26,200.25,200.78,50246.0
2018-11-05 15:30:00,200.84,201.63,200.41,201.45,94324.0,200.84,201.63,200.41,201.45,94324.0
2018-11-06 09:30:00,201.83,204.09,201.45,202.19,31720.0,201.83,204.09,201.45,202.19,31720.0
2018-11-06 10:00:00,202.04,202.77,201.6,202.2,35547.0,202.04,202.77,201.6,202.2,35547.0
2018-11-06 10:30:00,202.32,203.0,201.3,201.34,23043.0,202.32,203.0,201.3,201.34,23043.0
2018-11-06 11:00:00,201.23,201.76,200.13,201.43,20049.0,201.23,201.76,200.13,201.43,20049.0
2018-11-06 11:30:00,201.42,202.68,201.08,202.29,16921.0,201.42,202.68,201.08,202.29,16921.0
2018-11-06 12:00:00,202.21,202.99,201.88,202.19,21654.0,202.21,202.99,201.88,202.19,21654.0
2018-11-06 12:30:00,202.13,202.9,202.08,202.53,18720.0,202.13,202.9,202.08,202.53,18720.0
2018-11-06 13:00:00,202.53,203.37,202.53,202.83,11474.0,202.53,203.37,202.53,202.83,11474.0
2018-11-06 13:30:00,202.75,203.14,201.9,202.18,8074.0,202.75,203.14,201.9,202.18,8074.0
2018-11-06 14:00:00,202.14,202.46,200.96,201.19,15825.0,202.14,202.46,200.96,201.19,15825.0
2018-11-06 14:30:00,201.0,201.72,201.0,201.66,10220.0,201.0,201.72,201.0,201.66,10220.0
2018-11-06 15:00:00,201.63,201.81,201.34,201.43,24631.0,201.63,201.81,201.34,201.43,24631.0
2018-11-06 15:30:00,201.49,202.56,201.12,202.25,65073.0,201.49,202.56,201.12,202.25,65073.0
2018-11-07 09:30:00,203.98,205.57,203.12,205.53,24211.0,203.98,205.57,203.12,205.53,24211.0
2018-11-07 10:00:00,205.35,208.79,205.27,207.59,30800.0,205.35,208.79,205.27,207.59,30800.0
2018-11-07 10:30:00,207.43,208.49,207.19,207.5,13764.0,207.43,208.49,207.19,207.5,13764.0
2018-11-07 11:00:00,207.55,208.05,206.69,207.8,19743.0,207.55,208.05,206.69,207.8,19743.0
2018-11-07 11:30:00,207.6,209.42,207.52,209.42,25321.0,207.6,209.42,207.52,209.42,25321.0
2018-11-07 12:00:00,209.34,209.4,208.1,208.3,15089.0,209.34,209.4,208.1,208.3,15089.0
2018-11-07 12:30:00,208.45,209.38,208.3,209.09,18426.0,208.45,209.38,208.3,209.09,18426.0
2018-11-07 13:00:00,209.29,209.64,209.18,209.26,10565.0,209.29,209.64,209.18,209.26,10565.0
2018-11-07 13:30:00,209.27,209.3,208.79,209.01,11649.0,209.27,209.3,208.79,209.01,11649.0
2018-11-07 14:00:00,209.07,209.49,208.95,209.49,12874.0,209.07,209.49,208.95,209.49,12874.0
2018-11-07 14:30:00,209.41,209.99,208.87,208.88,30998.0,209.41,209.99,208.87,208.88,30998.0
2018-11-07 15:00:00,208.88,209.59,208.78,209.3,44155.0,208.88,209.59,208.78,209.3,44155.0
2018-11-07 15:30:00,209.32,210.15,208.94,209.79,68482.0,209.32,210.15,208.94,209.79,68482.0
2018-11-08 09:30:00,209.65,211.04,208.41,210.93,22533.0,209.65,211.04,208.41,210.93,22533.0
2018-11-08 10:00:00,211.05,212.18,209.67,211.33,16955.0,211.05,212.18,209.67,211.33,16955.0
2018-11-08 10:30:00,211.2,211.51,209.2,210.38,37880.0,211.2,211.51,209.2,210.38,37880.0
2018-11-08 11:00:00,210.22,210.86,209.91,210.13,9637.0,210.22,210.86,209.91,210.13,9637.0
2018-11-08 11:30:00,210.39,210.44,209.32,209.32,11043.0,210.39,210.44,209.32,209.32,11043.0
2018-11-08 12:00:00,209.49,211.15,209.34,211.01,11114.0,209.49,211.15,209.34,211.01,11114.0
2018-11-08 12:30:00,210.78,210.87,209.96,210.6,13993.0,210.78,210.87,209.96,210.6,13993.0
2018-11-08 13:00:00,210.68,211.22,210.19,210.43,10900.0,210.68,211.22,210.19,210.43,10900.0
2018-11-08 13:30:00,210.39,210.47,209.41,209.55,16093.0,210.39,210.47,209.41,209.55,16093.0
2018-11-08 14:00:00,209.53,210.44,209.09,209.24,9432.0,209.53,210.44,209.09,209.24,9432.0
2018-11-08 14:30:00,208.88,209.54,208.35,209.33,13264.0,208.88,209.54,208.35,209.33,13264.0
2018-11-08 15:00:00,209.34,209.9,208.89,209.54,9296.0,209.34,209.9,208.89,209.54,9296.0
2018-11-08 15:30:00,209.53,209.87,208.87,209.66,34812.0,209.53,209.87,208.87,209.66,34812.0
2018-11-09 09:30:00,208.72,209.4,205.67,207.28,21319.0,208.72,209.4,205.67,207.28,21319.0
2018-11-09 10:00:00,207.73,208.08,206.19,207.05,18720.0,207.73,208.08,206.19,207.05,18720.0
2018-11-09 10:30:00,207.18,207.9,206.77,207.19,14626.0,207.18,207.9,206.77,207.19,14626.0
2018-11-09 11:00:00,207.19,207.56,205.7,206.18,10317.0,207.19,207.56,205.7,206.18,10317.0
2018-11-09 11:30:00,206.27,206.59,205.01,205.01,8900.0,206.27,206.59,205.01,205.01,8900.0
2018-11-09 12:00:00,205.14,205.43,204.11,204.21,13149.0,205.14,205.43,204.11,204.21,13149.0
2018-11-09 12:30:00,204.14,204.64,204.0,204.45,20434.0,204.14,204.64,204.0,204.45,20434.0
2018-11-09 13:00:00,204.52,204.73,203.94,204.11,19545.0,204.52,204.73,203.94,204.11,19545.0
2018-11-09 13:30:00,204.04,204.28,203.42,203.79,15414.0,204.04,204.28,203.42,203.79,15414.0
2018-11-09 14:00:00,203.85,204.18,203.68,204.07,12429.0,203.85,204.18,203.68,204.07,12429.0
2018-11-09 14:30:00,204.14,205.85,204.14,205.76,13977.0,204.14,205.85,204.14,205.76,13977.0
2018-11-09 15:00:00,205.77,207.4,205.66,207.12,23290.0,205.77,207.4,205.66,207.12,23290.0
2018-11-09 15:30:00,207.26,207.76,206.98,207.18,69267.0,207.26,207.76,206.98,207.18,69267.0
2018-11-12 09:30:00,206.24,207.23,202.25,202.99,27851.0,206.24,207.23,202.25,202.99,27851.0
2018-11-12 10:00:00,202.8,203.93,201.74,203.42,28753.0,202.8,203.93,201.74,203.42,28753.0
2018-11-12 10:30:00,203.06,203.06,200.55,200.96,23757.0,203.06,203.06,200.55,200.96,23757.0
2018-11-12 11:00:00,200.81,201.08,199.45,199.9,19498.0,200.81,201.08,199.45,199.9,19498.0
2018-11-12 11:30:00,200.2,201.64,199.65,201.25,19779.0,200.2,201.64,199.65,201.25,19779.0
2018-11-12 12:00:00,201.19,202.3,201.19,201.32,12949.0,201.19,202.3,201.19,201.32,12949.0
2018-11-12 12:30:00,201.32,201.32,199.47,199.47,24739.0,201.32,201.32,199.47,199.47,24739.0
2018-11-12 13:00:00,199.46,199.51,198.22,198.91,12220.0,199.46,199.51,198.22,198.91,12220.0
2018-11-12 13:30:00,198.67,199.56,198.0,199.19,12708.0,198.67,199.56,198.0,199.19,12708.0
2018-11-12 14:00:00,199.54,200.45,198.99,199.46,9578.0,199.54,200.45,198.99,199.46,9578.0
2018-11-12 14:30:00,199.55,200.67,199.29,199.53,14700.0,199.55,200.67,199.29,199.53,14700.0
2018-11-12 15:00:00,199.53,199.91,198.9,199.36,19318.0,199.53,199.91,198.9,199.36,19318.0
2018-11-12 15:30:00,199.11,200.06,198.58,198.85,63248.0,199.11,200.06,198.58,198.85,63248.0
2018-11-13 09:30:00,198.0,201.24,197.26,197.42,40761.0,198.0,201.24,197.26,197.42,40761.0
2018-11-13 10:00:00,197.49,198.79,196.5,196.83,21111.0,197.49,198.79,196.5,196.83,21111.0
2018-11-13 10:30:00,197.02,198.95,196.82,198.73,12415.0,197.02,198.95,196.82,198.73,12415.0
2018-11-13 11:00:00,198.9,202.25,198.9,200.92,18508.0,198.9,202.25,198.9,200.92,18508.0
2018-11-13 11:30:00,200.85,200.85,198.66,198.92,15348.0,200.85,200.85,198.66,198.92,15348.0
2018-11-13 12:00:00,199.18,199.55,198.61,199.54,17551.0,199.18,199.55,198.61,199.54,17551.0
2018-11-13 12:30:00,199.12,199.19,197.87,198.28,13333.0,199.12,199.19,197.87,198.28,13333.0
2018-11-13 13:00:00,198.4,198.94,197.68,198.08,8875.0,198.4,198.94,197.68,198.08,8875.0
2018-11-13 13:30:00,198.0,199.22,197.9,198.58,9640.0,198.0,199.22,197.9,198.58,9640.0
2018-11-13 14:00:00,198.57,199.24,197.89,198.5,30639.0,198.57,199.24,197.89,198.5,30639.0
2018-11-13 14:30:00,198.33,198.46,196.75,197.2,13117.0,198.33,198.46,196.75,197.2,13117.0
2018-11-13 15:00:00,197.12,198.23,197.08,197.98,21253.0,197.12,198.23,197.08,197.98,21253.0
2018-11-13 15:30:00,197.91,199.13,197.53,198.85,69357.0,197.91,199.13,197.53,198.85,69357.0
2018-11-14 09:30:00,200.5,202.24,199.56,199.56,27985.0,200.5,202.24,199.56,199.56,27985.0
2018-11-14 10:00:00,199.61,200.76,198.82,199.93,27043.0,199.61,200.76,198.82,199.93,27043.0
2018-11-14 10:30:00,199.8,200.15,199.01,199.23,10586.0,199.8,200.15,199.01,199.23,10586.0
2018-11-14 11:00:00,199.14,199.43,197.38,197.38,24152.0,199.14,199.43,197.38,197.38,24152.0
2018-11-14 11:30:00,197.47,197.58,196.56,197.58,12464.0,197.47,197.58,196.56,197.58,12464.0
2018-11-14 12:00:00,197.56,198.04,196.64,197.76,11316.0,197.56,198.04,196.64,197.76,11316.0
2018-11-14 12:30:00,197.62,197.76,196.42,196.7,14633.0,197.62,197.76,196.42,196.7,14633.0
2018-11-14 13:00:00,196.94,197.46,196.53,196.83,17000.0,196.94,197.46,196.53,196.83,17000.0
2018-11-14 13:30:00,196.94,196.94,195.67,196.02,15558.0,196.94,196.94,195.67,196.02,15558.0
2018-11-14 14:00:00,195.97,197.1,195.17,196.5,21740.0,195.97,197.1,195.17,196.5,21740.0
2018-11-14 14:30:00,196.41,197.81,196.05,197.81,22415.0,196.41,197.81,196.05,197.81,22415.0
2018-11-14 15:00:00,197.7,198.73,197.54,198.07,11078.0,197.7,198.73,197.54,198.07,11078.0
2018-11-14 15:30:00,197.92,198.09,196.14,196.62,38519.0,197.92,198.09,196.14,196.62,38519.0
2018-11-15 09:30:00,195.63,197.17,194.56,195.71,46519.0,195.63,197.17,194.56,195.71,46519.0
2018-11-15 10:00:00,195.52,196.0,194.38,194.38,9854.0,195.52,196.0,194.38,194.38,9854.0
2018-11-15 10:30:00,194.39,195.54,193.37,195.31,26051.0,194.39,195.54,193.37,195.31,26051.0
2018-11-15 11:00:00,195.3,196.98,194.93,196.71,11049.0,195.3,196.98,194.93,196.71,11049.0
2018-11-15 11:30:00,196.91,198.62,196.74,198.61,16733.0,196.91,198.62,196.74,198.61,16733.0
2018-11-15 12:00:00,198.62,198.81,197.45,197.9,9325.0,198.62,198.81,197.45,197.9,9325.0
2018-11-15 12:30:00,197.85,198.49,196.97,197.25,15466.0,197.85,198.49,196.97,197.25,15466.0
2018-11-15 13:00:00,197.42,199.39,196.42,199.25,13674.0,197.42,199.39,196.42,199.25,13674.0
2018-11-15 13:30:00,199.22,200.0,199.0,199.65,10518.0,199.22,200.0,199.0,199.65,10518.0
2018-11-15 14:00:00,199.77,200.3,199.17,200.18,10816.0,199.77,200.3,199.17,200.18,10816.0
2018-11-15 14:30:00,200.61,200.98,199.77,199.96,9197.0,200.61,200.98,199.77,199.96,9197.0
2018-11-15 15:00:00,199.91,200.69,198.67,199.45,24521.0,199.91,200.69,198.67,199.45,24521.0
2018-11-15 15:30:00,199.49,200.63,199.48,200.49,67307.0,199.49,200.63,199.48,200.49,67307.0
2018-11-16 09:30:00,199.91,202.87,198.45,202.87,38329.0,199.91,202.87,198.45,202.87,38329.0
2018-11-16 10:00:00,202.86,203.08,200.95,201.5,28959.0,202.86,203.08,200.95,201.5,28959.0
2018-11-16 10:30:00,201.89,203.07,200.9,201.14,14636.0,201.89,203.07,200.9,201.14,14636.0
2018-11-16 11:00:00,201.13,201.33,199.62,200.37,40902.0,201.13,201.33,199.62,200.37,40902.0
2018-11-16 11:30:00,200.3,200.52,198.7,198.93,31207.0,200.3,200.52,198.7,198.93,31207.0
2018-11-16 12:00:00,198.93,200.19,198.72,199.75,23726.0,198.93,200.19,198.72,199.75,23726.0
2018-11-16 12:30:00,199.74,203.12,199.61,201.53,21050.0,199.74,203.12,199.61,201.53,21050.0
2018-11-16 13:00:00,201.6,201.86,200.68,200.8,14657.0,201.6,201.86,200.68,200.8,14657.0
2018-11-16 13:30:00,200.8,201.16,200.09,200.87,9600.0,200.8,201.16,200.09,200.87,9600.0
2018-11-16 14:00:00,201.13,201.74,200.72,201.7,14424.0,201.13,201.74,200.72,201.7,14424.0
2018-11-16 14:30:00,201.8,202.2,201.28,201.55,19934.0,201.8,202.2,201.28,201.55,19934.0
2018-11-16 15:00:00,201.63,202.41,201.31,202.08,32484.0,201.63,202.41,201.31,202.08,32484.0
2018-11-16 15:30:00,202.04,202.38,201.13,201.44,77939.0,202.04,202.38,201.13,201.44,77939.0
2018-11-19 09:30:00,201.3,201.3,196.75,197.41,20045.0,201.3,201.3,196.75,197.41,20045.0
2018-11-19 10:00:00,197.34,197.42,194.51,194.77,19311.0,197.34,197.42,194.51,194.77,19311.0
2018-11-19 10:30:00,195.45,196.0,194.17,195.12,11918.0,195.45,196.0,194.17,195.12,11918.0
2018-11-19 11:00:00,195.33,195.56,193.3,193.68,28202.0,195.33,195.56,193.3,193.68,28202.0
2018-11-19 11:30:00,193.56,193.72,192.1,192.36,52546.0,193.56,193.72,192.1,192.36,52546.0
2018-11-19 12:00:00,192.51,192.87,191.57,192.65,18754.0,192.51,192.87,191.57,192.65,18754.0
2018-11-19 12:30:00,192.48,193.02,191.94,192.4,11571.0,192.48,193.02,191.94,192.4,11571.0
2018-11-19 13:00:00,192.28,192.72,191.27,191.27,9425.0,192.28,192.72,191.27,191.27,9425.0
2018-11-19 13:30:00,191.35,193.09,191.06,192.58,34033.0,191.35,193.09,191.06,192.58,34033.0
2018-11-19 14:00:00,192.58,194.49,192.32,194.38,55659.0,192.58,194.49,192.32,194.38,55659.0
2018-11-19 14:30:00,194.43,196.13,194.09,194.74,57496.0,194.43,196.13,194.09,194.74,57496.0
2018-11-19 15:00:00,194.72,195.27,194.26,194.9,25759.0,194.72,195.27,194.26,194.9,25759.0
2018-11-19 15:30:00,194.98,194.99,193.04,193.53,39468.0,194.98,194.99,193.04,193.53,39468.0
2018-11-20 09:30:00,190.84,193.36,188.75,190.08,59672.0,190.84,193.36,188.75,190.08,59672.0
2018-11-20 10:00:00,190.19,191.23,188.93,190.8,30795.0,190.19,191.23,188.93,190.8,30795.0
2018-11-20 10:30:00,190.72,193.98,190.72,193.94,28761.0,190.72,193.98,190.72,193.94,28761.0
2018-11-20 11:00:00,193.96,194.33,191.59,191.68,20086.0,193.96,194.33,191.59,191.68,20086.0
2018-11-20 11:30:00,191.64,193.88,191.48,192.94,21359.0,191.64,193.88,191.48,192.94,21359.0
2018-11-20 12:00:00,193.18,194.04,192.88,193.69,14484.0,193.18,194.04,192.88,193.69,14484.0
2018-11-20 12:30:00,193.81,194.05,192.97,193.07,15459.0,193.81,194.05,192.97,193.07,15459.0
2018-11-20 13:00:00,193.04,193.63,192.32,192.68,21234.0,193.04,193.63,192.32,192.68,21234.0
2018-11-20 13:30:00,192.62,193.23,192.21,192.76,30193.0,192.62,193.23,192.21,192.76,30193.0
2018-11-20 14:00:00,192.76,193.15,192.01,192.17,14921.0,192.76,193.15,192.01,192.17,14921.0
2018-11-20 14:30:00,192.01,192.92,191.86,192.55,15583.0,192.01,192.92,191.86,192.55,15583.0
2018-11-20 15:00:00,192.31,192.95,191.19,192.8,22128.0,192.31,192.95,191.19,192.8,22128.0
2018-11-20 15:30:00,192.69,193.26,191.85,192.17,62283.0,192.69,193.26,191.85,192.17,62283.0
2018-11-21 09:30:00,193.18,195.47,190.08,191.48,33633.0,193.18,195.47,190.08,191.48,33633.0
2018-11-21 10:00:00,191.75,192.13,190.14,191.45,47866.0,191.75,192.13,190.14,191.45,47866.0
2018-11-21 10:30:00,191.37,192.67,190.98,192.66,24832.0,191.37,192.67,190.98,192.66,24832.0
2018-11-21 11:00:00,192.59,193.99,192.4,193.85,24798.0,192.59,193.99,192.4,193.85,24798.0
2018-11-21 11:30:00,193.79,194.46,193.35,193.65,26123.0,193.79,194.46,193.35,193.65,26123.0
2018-11-21 12:00:00,193.71,194.04,193.24,193.83,9897.0,193.71,194.04,193.24,193.83,9897.0
2018-11-21 12:30:00,193.61,194.12,193.45,194.08,10250.0,193.61,194.12,193.45,194.08,10250.0
2018-11-21 13:00:00,193.99,194.53,193.9,194.13,7790.0,193.99,194.53,193.9,194.13,7790.0
2018-11-21 13:30:00,194.16,194.36,193.85,194.33,10315.0,194.16,194.36,193.85,194.33,10315.0
2018-11-21 14:00:00,194.33,194.51,193.89,194.38,7287.0,194.33,194.51,193.89,194.38,7287.0
2018-11-21 14:30:00,194.39,194.61,194.18,194.26,11823.0,194.39,194.61,194.18,194.26,11823.0
2018-11-21 15:00:00,194.44,194.86,193.97,193.97,11414.0,194.44,194.86,193.97,193.97,11414.0
2018-11-21 15:30:00,193.89,193.89,193.39,193.49,41897.0,193.89,193.89,193.39,193.49,41897.0
2018-11-23 09:30:00,192.18,195.3,192.16,195.05,12363.0,192.18,195.3,192.16,195.05,12363.0
2018-11-23 10:00:00,194.62,195.71,193.73,195.06,9976.0,194.62,195.71,193.73,195.06,9976.0
2018-11-23 10:30:00,194.88,195.83,194.55,195.39,9700.0,194.88,195.83,194.55,195.39,9700.0
2018-11-23 11:00:00,195.48,195.76,194.77,195.29,7294.0,195.48,195.76,194.77,195.29,7294.0
2018-11-23 11:30:00,195.42,195.42,194.33,194.56,19857.0,195.42,195.42,194.33,194.56,19857.0
2018-11-23 12:00:00,194.6,194.6,193.67,193.74,9632.0,194.6,194.6,193.67,193.74,9632.0
2018-11-23 12:30:00,193.51,194.05,192.63,192.7,17805.0,193.51,194.05,192.63,192.7,17805.0
2018-11-26 09:30:00,194.05,194.86,192.59,194.85,25692.0,194.05,194.86,192.59,194.85,25692.0
2018-11-26 10:00:00,194.89,196.01,194.75,196.01,25711.0,194.89,196.01,194.75,196.01,25711.0
2018-11-26 10:30:00,196.12,196.38,195.0,195.0,15309.0,196.12,196.38,195.0,195.0,15309.0
2018-11-26 11:00:00,195.08,195.48,194.43,195.08,15238.0,195.08,195.48,194.43,195.08,15238.0
2018-11-26 11:30:00,194.92,194.92,193.96,194.63,8967.0,194.92,194.92,193.96,194.63,8967.0
2018-11-26 12:00:00,194.66,195.7,194.66,195.39,14517.0,194.66,195.7,194.66,195.39,14517.0
2018-11-26 12:30:00,195.44,195.66,194.53,194.97,23922.0,195.44,195.66,194.53,194.97,23922.0
2018-11-26 13:00:00,195.19,196.26,195.07,196.02,17891.0,195.19,196.26,195.07,196.02,17891.0
2018-11-26 13:30:00,195.8,196.89,195.8,196.79,12300.0,195.8,196.89,195.8,196.79,12300.0
2018-11-26 14:00:00,196.58,196.68,196.06,196.53,14312.0,196.58,196.68,196.06,196.53,14312.0
2018-11-26 14:30:00,196.46,196.99,196.12,196.56,11069.0,196.46,196.99,196.12,196.56,11069.0
2018-11-26 15:00:00,196.73,196.76,196.12,196.33,21123.0,196.73,196.76,196.12,196.33,21123.0
2018-11-26 15:30:00,196.4,196.99,196.4,196.67,44581.0,196.4,196.99,196.4,196.67,44581.0
2018-11-27 09:30:00,196.26,196.61,193.76,195.62,20905.0,196.26,196.61,193.76,195.62,20905.0
2018-11-27 10:00:00,195.89,197.28,195.61,196.02,19102.0,195.89,197.28,195.61,196.02,19102.0
2018-11-27 10:30:00,196.25,197.16,195.56,196.98,21237.0,196.25,197.16,195.56,196.98,21237.0
2018-11-27 11:00:00,197.11,198.01,195.68,195.73,41201.0,197.11,198.01,195.68,195.73,41201.0
2018-11-27 11:30:00,195.77,196.01,195.05,196.01,29210.0,195.77,196.01,195.05,196.01,29210.0
2018-11-27 12:00:00,195.96,196.18,195.01,195.29,13519.0,195.96,196.18,195.01,195.29,13519.0
2018-11-27 12:30:00,195.3,195.34,193.26,193.26,11804.0,195.3,195.34,193.26,193.26,11804.0
2018-11-27 13:00:00,193.51,194.3,193.17,193.65,17845.0,193.51,194.3,193.17,193.65,17845.0
2018-11-27 13:30:00,193.94,194.52,193.83,194.36,6778.0,193.94,194.52,193.83,194.36,6778.0
2018-11-27 14:00:00,194.75,195.24,194.3,194.9,17213.0,194.75,195.24,194.3,194.9,17213.0
2018-11-27 14:30:00,194.84,195.25,194.6,194.85,10416.0,194.84,195.25,194.6,194.85,10416.0
2018-11-27 15:00:00,194.71,194.75,193.92,194.12,11997.0,194.71,194.75,193.92,194.12,11997.0
2018-11-27 15:30:00,194.09,194.5,193.82,194.39,40823.0,194.09,194.5,193.82,194.39,40823.0
2018-11-28 09:30:00,194.55,197.69,194.55,196.87,22411.0,194.55,197.69,194.55,196.87,22411.0
2018-11-28 10:00:00,196.69,197.83,196.25,197.31,22252.0,196.69,197.83,196.25,197.31,22252.0
2018-11-28 10:30:00,197.3,197.76,196.83,197.12,25664.0,197.3,197.76,196.83,197.12,25664.0
2018-11-28 11:00:00,197.04,197.43,196.03,196.28,19011.0,197.04,197.43,196.03,196.28,19011.0
2018-11-28 11:30:00,196.05,196.66,195.62,195.87,24632.0,196.05,196.66,195.62,195.87,24632.0
2018-11-28 12:00:00,196.0,199.64,196.0,199.57,12968.0,196.0,199.64,196.0,199.57,12968.0
2018-11-28 12:30:00,199.47,200.17,199.22,200.01,10311.0,199.47,200.17,199.22,200.01,10311.0
2018-11-28 13:00:00,199.92,200.38,199.01,200.2,38845.0,199.92,200.38,199.01,200.2,38845.0
2018-11-28 13:30:00,200.17,201.64,200.17,201.64,9355.0,200.17,201.64,200.17,201.64,9355.0
2018-11-28 14:00:00,201.65,201.96,200.97,201.05,35579.0,201.65,201.96,200.97,201.05,35579.0
2018-11-28 14:30:00,201.26,202.2,201.1,201.27,21515.0,201.26,202.2,201.1,201.27,21515.0
2018-11-28 15:00:00,201.29,202.25,201.12,201.79,19924.0,201.29,202.25,201.12,201.79,19924.0
2018-11-28 15:30:00,201.66,202.73,201.65,202.41,40865.0,201.66,202.73,201.65,202.41,40865.0
2018-11-29 09:30:00,200.71,202.07,198.98,201.0,16913.0,200.71,202.07,198.98,201.0,16913.0
2018-11-29 10:00:00,201.0,202.05,200.82,201.36,40543.0,201.0,202.05,200.82,201.36,40543.0
2018-11-29 10:30:00,201.41,201.84,200.7,201.03,36105.0,201.41,201.84,200.7,201.03,36105.0
2018-11-29 11:00:00,200.97,201.71,200.77,201.23,12270.0,200.97,201.71,200.77,201.23,12270.0
2018-11-29 11:30:00,201.28,202.15,201.17,201.86,15605.0,201.28,202.15,201.17,201.86,15605.0
2018-11-29 12:00:00,201.81,201.97,201.3,201.88,8593.0,201.81,201.97,201.3,201.88,8593.0
2018-11-29 12:30:00,201.93,202.2,201.55,201.62,7454.0,201.93,202.2,201.55,201.62,7454.0
2018-11-29 13:00:00,201.62,201.71,200.84,201.17,10440.0,201.62,201.71,200.84,201.17,10440.0
2018-11-29 13:30:00,201.25,201.37,200.85,201.09,9312.0,201.25,201.37,200.85,201.09,9312.0
2018-11-29 14:00:00,200.89,202.08,200.88,201.82,13132.0,200.89,202.08,200.88,201.82,13132.0
2018-11-29 14:30:00,201.99,202.22,201.36,202.22,7704.0,201.99,202.22,201.36,202.22,7704.0
2018-11-29 15:00:00,202.27,202.41,201.98,202.41,14564.0,202.27,202.41,201.98,202.41,14564.0
2018-11-29 15:30:00,202.3,202.3,200.88,201.1,48301.0,202.3,202.3,200.88,201.1,48301.0
2018-11-30 09:30:00,201.36,202.14,200.49,201.72,20157.0,201.36,202.14,200.49,201.72,20157.0
2018-11-30 10:00:00,201.58,201.9,200.86,201.03,16609.0,201.58,201.9,200.86,201.03,16609.0
2018-11-30 10:30:00,201.26,202.44,201.11,201.99,14949.0,201.26,202.44,201.11,201.99,14949.0
2018-11-30 11:00:00,201.99,203.13,201.77,201.98,22415.0,201.99,203.13,201.77,201.98,22415.0
2018-11-30 11:30:00,201.85,202.35,201.38,201.99,16290.0,201.85,202.35,201.38,201.99,16290.0
2018-11-30 12:00:00,201.99,202.36,201.53,201.81,24636.0,201.99,202.36,201.53,201.81,24636.0
2018-11-30 12:30:00,201.67,201.96,201.16,201.49,12819.0,201.67,201.96,201.16,201.49,12819.0
2018-11-30 13:00:00,201.39,201.67,200.72,201.59,11230.0,201.39,201.67,200.72,201.59,11230.0
2018-11-30 13:30:00,201.7,203.68,201.62,203.55,14010.0,201.7,203.68,201.62,203.55,14010.0
2018-11-30 14:00:00,203.71,204.38,203.1,204.19,17067.0,203.71,204.38,203.1,204.19,17067.0
2018-11-30 14:30:00,204.3,204.3,203.26,203.36,10204.0,204.3,204.3,203.26,203.36,10204.0
2018-11-30 15:00:00,203.54,204.19,203.33,204.1,21285.0,203.54,204.19,203.33,204.1,21285.0
2018-11-30 15:30:00,204.1,204.31,203.69,203.7,60180.0,204.1,204.31,203.69,203.7,60180.0
2018-12-03 09:30:00,206.25,206.99,205.01,205.86,28837.0,206.25,206.99,205.01,205.86,28837.0
2018-12-03 10:00:00,205.42,207.28,205.41,206.12,23681.0,205.42,207.28,205.41,206.12,23681.0
2018-12-03 10:30:00,206.31,206.71,204.94,205.02,27679.0,206.31,206.71,204.94,205.02,27679.0
2018-12-03 11:00:00,204.99,206.08,204.82,205.81,20720.0,204.99,206.08,204.82,205.81,20720.0
2018-12-03 11:30:00,205.78,206.22,204.94,204.94,16582.0,205.78,206.22,204.94,204.94,16582.0
2018-12-03 12:00:00,205.11,205.72,205.11,205.56,7977.0,205.11,205.72,205.11,205.56,7977.0
2018-12-03 12:30:00,205.85,206.14,205.41,205.73,9844.0,205.85,206.14,205.41,205.73,9844.0
2018-12-03 13:00:00,205.78,206.44,205.62,206.13,10627.0,205.78,206.44,205.62,206.13,10627.0
2018-12-03 13:30:00,206.08,206.08,205.04,205.21,10303.0,206.08,206.08,205.04,205.21,10303.0
2018-12-03 14:00:00,205.3,205.71,204.37,205.66,11860.0,205.3,205.71,204.37,205.66,11860.0
2018-12-03 14:30:00,205.67,206.51,205.57,206.33,13013.0,205.67,206.51,205.57,206.33,13013.0
2018-12-03 15:00:00,206.32,206.99,205.87,206.54,56904.0,206.32,206.99,205.87,206.54,56904.0
2018-12-03 15:30:00,206.38,206.65,205.96,206.39,58920.0,206.38,206.65,205.96,206.39,58920.0
2018-12-04 09:30:00,206.68,207.75,205.16,205.93,29760.0,206.68,207.75,205.16,205.93,29760.0
2018-12-04 10:00:00,206.02,206.71,204.96,205.41,18046.0,206.02,206.71,204.96,205.41,18046.0
2018-12-04 10:30:00,205.31,205.41,203.02,203.03,46388.0,205.31,205.41,203.02,203.03,46388.0
2018-12-04 11:00:00,202.56,202.58,200.39,200.74,36026.0,202.56,202.58,200.39,200.74,36026.0
2018-12-04 11:30:00,200.72,200.74,199.08,199.1,22768.0,200.72,200.74,199.08,199.1,22768.0
2018-12-04 12:00:00,199.12,199.27,195.47,195.62,46872.0,199.12,199.27,195.47,195.62,46872.0
2018-12-04 12:30:00,195.31,198.77,194.64,198.28,97507.0,195.31,198.77,194.64,198.28,97507.0
2018-12-04 13:00:00,198.39,198.98,197.4,197.5,22743.0,198.39,198.98,197.4,197.5,22743.0
2018-12-04 13:30:00,197.38,198.84,196.57,198.62,36398.0,197.38,198.84,196.57,198.62,36398.0
2018-12-04 14:00:00,198.74,199.76,198.32,198.71,27266.0,198.74,199.76,198.32,198.71,27266.0
2018-12-04 14:30:00,198.91,199.6,197.74,197.85,32808.0,198.91,199.6,197.74,197.85,32808.0
2018-12-04 15:00:00,197.73,198.33,196.85,196.95,39877.0,197.73,198.33,196.85,196.95,39877.0
2018-12-04 15:30:00,196.9,197.73,196.39,196.88,106789.0,196.9,197.73,196.39,196.88,106789.0
2018-12-06 09:30:00,194.07,195.41,192.66,192.68,62961.0,194.07,195.41,192.66,192.68,62961.0
2018-12-06 10:00:00,192.68,193.7,191.47,192.21,63554.0,192.68,193.7,191.47,192.21,63554.0
2018-12-06 10:30:00,192.35,193.44,190.19,190.45,61023.0,192.35,193.44,190.19,190.45,61023.0
2018-12-06 11:00:00,190.45,190.99,189.46,189.67,23536.0,190.45,190.99,189.46,189.67,23536.0
2018-12-06 11:30:00,189.56,191.81,189.56,191.7,28221.0,189.56,191.81,189.56,191.7,28221.0
2018-12-06 12:00:00,191.73,193.79,191.36,193.79,31337.0,191.73,193.79,191.36,193.79,31337.0
2018-12-06 12:30:00,193.5,194.11,193.04,193.88,19488.0,193.5,194.11,193.04,193.88,19488.0
2018-12-06 13:00:00,193.78,193.79,192.31,193.47,51273.0,193.78,193.79,192.31,193.47,51273.0
2018-12-06 13:30:00,193.52,195.24,192.66,195.24,16290.0,193.52,195.24,192.66,195.24,16290.0
2018-12-06 14:00:00,195.68,195.9,193.82,194.78,15638.0,195.68,195.9,193.82,194.78,15638.0
2018-12-06 14:30:00,194.74,195.63,193.25,195.33,20116.0,194.74,195.63,193.25,195.33,20116.0
2018-12-06 15:00:00,195.69,196.54,194.99,196.54,38871.0,195.69,196.54,194.99,196.54,38871.0
2018-12-06 15:30:00,196.39,199.97,196.39,199.69,139363.0,196.39,199.97,196.39,199.69,139363.0
2018-12-07 09:30:00,198.4,199.55,197.23,197.56,12001.0,198.4,199.55,197.23,197.56,12001.0
2018-12-07 10:00:00,197.67,197.8,194.45,194.85,18714.0,197.67,197.8,194.45,194.85,18714.0
2018-12-07 10:30:00,194.78,195.02,193.32,194.04,21050.0,194.78,195.02,193.32,194.04,21050.0
2018-12-07 11:00:00,193.98,194.07,191.72,192.31,9225.0,193.98,194.07,191.72,192.31,9225.0
2018-12-07 11:30:00,192.23,192.98,191.23,191.23,7365.0,192.23,192.98,191.23,191.23,7365.0
2018-12-07 12:00:00,191.34,192.07,191.18,191.88,10039.0,191.34,192.07,191.18,191.88,10039.0
2018-12-07 12:30:00,191.45,192.33,190.54,192.28,32103.0,191.45,192.33,190.54,192.28,32103.0
2018-12-07 13:00:00,192.25,192.87,191.47,191.84,26869.0,192.25,192.87,191.47,191.84,26869.0
2018-12-07 13:30:00,191.8,191.8,190.66,190.66,11658.0,191.8,191.8,190.66,190.66,11658.0
2018-12-07 14:00:00,190.54,190.71,189.79,190.23,37342.0,190.54,190.71,189.79,190.23,37342.0
2018-12-07 14:30:00,190.29,190.65,189.02,189.15,25464.0,190.29,190.65,189.02,189.15,25464.0
2018-12-07 15:00:00,189.16,189.49,188.56,189.15,47041.0,189.16,189.49,188.56,189.15,47041.0
2018-12-07 15:30:00,189.12,190.65,188.91,190.01,138709.0,189.12,190.65,188.91,190.01,138709.0
2018-12-10 09:30:00,190.17,193.65,189.33,189.62,37611.0,190.17,193.65,189.33,189.62,37611.0
2018-12-10 10:00:00,189.08,193.0,188.99,191.9,12098.0,189.08,193.0,188.99,191.9,12098.0
2018-12-10 10:30:00,192.11,192.14,190.41,190.51,27894.0,192.11,192.14,190.41,190.51,27894.0
2018-12-10 11:00:00,190.28,190.4,189.02,190.38,12115.0,190.28,190.4,189.02,190.38,12115.0
2018-12-10 11:30:00,190.2,192.96,190.1,192.19,34443.0,190.2,192.96,190.1,192.19,34443.0
2018-12-10 12:00:00,192.37,192.43,191.21,191.48,10414.0,192.37,192.43,191.21,191.48,10414.0
2018-12-10 12:30:00,191.61,194.2,191.61,194.2,21562.0,191.61,194.2,191.61,194.2,21562.0
2018-12-10 13:00:00,193.96,194.45,193.25,193.53,19449.0,193.96,194.45,193.25,193.53,19449.0
2018-12-10 13:30:00,193.68,194.71,193.59,194.05,14921.0,193.68,194.71,193.59,194.05,14921.0
2018-12-10 14:00:00,194.3,194.85,193.59,194.54,15910.0,194.3,194.85,193.59,194.54,15910.0
2018-12-10 14:30:00,194.7,195.79,194.2,194.2,18690.0,194.7,195.79,194.2,194.2,18690.0
2018-12-10 15:00:00,194.08,194.95,193.77,194.94,17451.0,194.08,194.95,193.77,194.94,17451.0
2018-12-10 15:30:00,195.02,196.24,195.0,196.01,95172.0,195.02,196.24,195.0,196.01,95172.0
2018-12-11 09:30:00,198.4,198.96,197.15,198.59,13550.0,198.4,198.96,197.15,198.59,13550.0
2018-12-11 10:00:00,198.67,199.66,197.9,199.12,14598.0,198.67,199.66,197.9,199.12,14598.0
2018-12-11 10:30:00,198.82,198.82,197.27,197.92,20119.0,198.82,198.82,197.27,197.92,20119.0
2018-12-11 11:00:00,198.06,198.38,197.41,197.66,10319.0,198.06,198.38,197.41,197.66,10319.0
2018-12-11 11:30:00,197.61,198.95,196.92,198.75,30015.0,197.61,198.95,196.92,198.75,30015.0
2018-12-11 12:00:00,198.64,198.93,196.83,197.81,16243.0,198.64,198.93,196.83,197.81,16243.0
2018-12-11 12:30:00,197.84,198.21,197.42,197.46,12097.0,197.84,198.21,197.42,197.46,12097.0
2018-12-11 13:00:00,197.5,197.53,195.99,196.59,15744.0,197.5,197.53,195.99,196.59,15744.0
2018-12-11 13:30:00,196.56,196.73,195.06,195.08,10301.0,196.56,196.73,195.06,195.08,10301.0
2018-12-11 14:00:00,195.08,197.38,195.01,197.04,19840.0,195.08,197.38,195.01,197.04,19840.0
2018-12-11 14:30:00,197.29,197.95,196.9,197.28,23526.0,197.29,197.95,196.9,197.28,23526.0
2018-12-11 15:00:00,197.02,198.2,196.33,197.37,29235.0,197.02,198.2,196.33,197.37,29235.0
2018-12-11 15:30:00,197.35,198.12,196.31,196.49,78924.0,197.35,198.12,196.31,196.49,78924.0
2018-12-12 09:30:00,199.72,200.66,198.88,200.37,16333.0,199.72,200.66,198.88,200.37,16333.0
2018-12-12 10:00:00,200.01,200.73,199.9,200.03,9456.0,200.01,200.73,199.9,200.03,9456.0
2018-12-12 10:30:00,200.16,201.69,200.06,201.68,17222.0,200.16,201.69,200.06,201.68,17222.0
2018-12-12 11:00:00,201.6,202.78,201.19,202.14,20129.0,201.6,202.78,201.19,202.14,20129.0
2018-12-12 11:30:00,202.34,202.37,200.88,201.66,17521.0,202.34,202.37,200.88,201.66,17521.0
2018-12-12 12:00:00,201.8,202.14,201.01,202.1,14745.0,201.8,202.14,201.01,202.1,14745.0
2018-12-12 12:30:00,202.24,202.24,201.45,202.0,6620.0,202.24,202.24,201.45,202.0,6620.0
2018-12-12 13:00:00,202.05,202.72,201.8,202.62,11104.0,202.05,202.72,201.8,202.62,11104.0
2018-12-12 13:30:00,202.77,202.8,202.19,202.19,12007.0,202.77,202.8,202.19,202.19,12007.0
2018-12-12 14:00:00,202.25,202.33,200.45,200.45,7862.0,202.25,202.33,200.45,200.45,7862.0
2018-12-12 14:30:00,200.44,200.95,199.98,200.94,12022.0,200.44,200.95,199.98,200.94,12022.0
2018-12-12 15:00:00,200.8,201.45,200.15,200.15,17960.0,200.8,201.45,200.15,200.15,17960.0
2018-12-12 15:30:00,200.31,201.06,199.57,199.74,38814.0,200.31,201.06,199.57,199.74,38814.0
2018-12-13 09:30:00,200.74,201.02,197.58,198.24,17125.0,200.74,201.02,197.58,198.24,17125.0
2018-12-13 10:00:00,197.96,199.24,197.96,198.54,31517.0,197.96,199.24,197.96,198.54,31517.0
2018-12-13 10:30:00,198.55,198.91,196.52,197.28,24161.0,198.55,198.91,196.52,197.28,24161.0
2018-12-13 11:00:00,197.59,197.6,195.81,195.81,22702.0,197.59,197.6,195.81,195.81,22702.0
2018-12-13 11:30:00,195.74,195.93,194.78,195.13,17894.0,195.74,195.93,194.78,195.13,17894.0
2018-12-13 12:00:00,194.68,194.93,193.79,194.01,11715.0,194.68,194.93,193.79,194.01,11715.0
2018-12-13 12:30:00,193.86,194.42,193.53,193.74,16401.0,193.86,194.42,193.53,193.74,16401.0
2018-12-13 13:00:00,193.74,194.06,193.19,193.65,12008.0,193.74,194.06,193.19,193.65,12008.0
2018-12-13 13:30:00,193.92,195.32,193.85,194.56,12605.0,193.92,195.32,193.85,194.56,12605.0
2018-12-13 14:00:00,194.82,194.82,193.55,194.05,11214.0,194.82,194.82,193.55,194.05,11214.0
2018-12-13 14:30:00,193.98,194.8,193.47,194.52,16356.0,193.98,194.8,193.47,194.52,16356.0
2018-12-13 15:00:00,194.73,195.21,194.19,194.76,14395.0,194.73,195.21,194.19,194.76,14395.0
2018-12-13 15:30:00,194.75,195.9,194.63,195.02,55805.0,194.75,195.9,194.63,195.02,55805.0
2018-12-14 09:30:00,192.98,193.48,191.5,192.82,20802.0,192.98,193.48,191.5,192.82,20802.0
2018-12-14 10:00:00,192.87,193.75,191.73,191.83,35853.0,192.87,193.75,191.73,191.83,35853.0
2018-12-14 10:30:00,191.91,192.98,191.17,192.33,16734.0,191.91,192.98,191.17,192.33,16734.0
2018-12-14 11:00:00,192.15,192.95,191.42,191.42,11207.0,192.15,192.95,191.42,191.42,11207.0
2018-12-14 11:30:00,191.67,191.94,190.74,190.74,9746.0,191.67,191.94,190.74,190.74,9746.0
2018-12-14 12:00:00,190.93,191.68,190.72,191.5,12969.0,190.93,191.68,190.72,191.5,12969.0
2018-12-14 12:30:00,191.78,192.24,191.12,191.63,18087.0,191.78,192.24,191.12,191.63,18087.0
2018-12-14 13:00:00,191.48,192.84,191.19,192.24,22293.0,191.48,192.84,191.19,192.24,22293.0
2018-12-14 13:30:00,192.27,192.46,190.96,191.02,21131.0,192.27,192.46,190.96,191.02,21131.0
2018-12-14 14:00:00,190.98,191.54,190.74,191.04,11703.0,190.98,191.54,190.74,191.04,11703.0
2018-12-14 14:30:00,191.2,191.26,190.02,190.67,15949.0,191.2,191.26,190.02,190.67,15949.0
2018-12-14 15:00:00,190.5,190.67,189.61,190.11,31756.0,190.5,190.67,189.61,190.11,31756.0
2018-12-14 15:30:00,190.13,190.85,189.58,190.26,70168.0,190.13,190.85,189.58,190.26,70168.0
2018-12-17 09:30:00,189.47,189.66,184.61,185.37,52920.0,189.47,189.66,184.61,185.37,52920.0
2018-12-17 10:00:00,185.14,186.09,184.53,185.22,24295.0,185.14,186.09,184.53,185.22,24295.0
2018-12-17 10:30:00,185.4,187.26,184.4,186.93,19264.0,185.4,187.26,184.4,186.93,19264.0
2018-12-17 11:00:00,186.9,189.06,186.72,188.29,52076.0,186.9,189.06,186.72,188.29,52076.0
2018-12-17 11:30:00,188.15,188.34,186.71,188.05,27895.0,188.15,188.34,186.71,188.05,27895.0
2018-12-17 12:00:00,188.13,188.72,187.29,187.3,16618.0,188.13,188.72,187.29,187.3,16618.0
2018-12-17 12:30:00,187.37,187.37,186.08,186.1,16710.0,187.37,187.37,186.08,186.1,16710.0
2018-12-17 13:00:00,186.11,186.54,185.42,185.57,18356.0,186.11,186.54,185.42,185.57,18356.0
2018-12-17 13:30:00,185.52,185.64,184.64,184.8,18787.0,185.52,185.64,184.64,184.8,18787.0
2018-12-17 14:00:00,184.8,184.8,183.77,183.87,30421.0,184.8,184.8,183.77,183.87,30421.0
2018-12-17 14:30:00,183.92,184.56,183.84,184.14,84794.0,183.92,184.56,183.84,184.14,84794.0
2018-12-17 15:00:00,184.08,184.27,182.83,182.98,46291.0,184.08,184.27,182.83,182.98,46291.0
2018-12-17 15:30:00,183.14,184.05,182.42,183.88,118426.0,183.14,184.05,182.42,183.88,118426.0
2018-12-18 09:30:00,185.6,186.63,183.77,185.83,24158.0,185.6,186.63,183.77,185.83,24158.0
2018-12-18 10:00:00,185.71,186.39,185.11,185.84,27525.0,185.71,186.39,185.11,185.84,27525.0
2018-12-18 10:30:00,185.96,187.23,185.55,187.04,16114.0,185.96,187.23,185.55,187.04,16114.0
2018-12-18 11:00:00,186.98,187.46,186.45,187.26,16766.0,186.98,187.46,186.45,187.26,16766.0
2018-12-18 11:30:00,187.32,188.08,186.99,187.0,14862.0,187.32,188.08,186.99,187.0,14862.0
2018-12-18 12:00:00,187.3,188.54,186.91,188.2,16871.0,187.3,188.54,186.91,188.2,16871.0
2018-12-18 12:30:00,188.37,189.82,188.01,189.3,15990.0,188.37,189.82,188.01,189.3,15990.0
2018-12-18 13:00:00,189.17,190.02,189.02,189.02,20495.0,189.17,190.02,189.02,189.02,20495.0
2018-12-18 13:30:00,189.0,189.0,187.36,187.54,10619.0,189.0,189.0,187.36,187.54,10619.0
2018-12-18 14:00:00,187.45,188.6,187.44,188.34,15865.0,187.45,188.6,187.44,188.34,15865.0
2018-12-18 14:30:00,188.31,188.45,186.72,187.0,35858.0,188.31,188.45,186.72,187.0,35858.0
2018-12-18 15:00:00,186.98,187.75,186.41,187.47,62145.0,186.98,187.75,186.41,187.47,62145.0
2018-12-18 15:30:00,187.65,189.78,187.47,187.58,74544.0,187.65,189.78,187.47,187.58,74544.0
2018-12-19 09:30:00,188.34,190.58,187.88,190.09,30180.0,188.34,190.58,187.88,190.09,30180.0
2018-12-19 10:00:00,190.09,190.92,189.5,189.92,18046.0,190.09,190.92,189.5,189.92,18046.0
2018-12-19 10:30:00,190.1,190.3,188.89,189.36,8240.0,190.1,190.3,188.89,189.36,8240.0
2018-12-19 11:00:00,189.44,190.14,189.05,189.73,20255.0,189.44,190.14,189.05,189.73,20255.0
2018-12-19 11:30:00,189.81,190.82,189.81,190.82,6196.0,189.81,190.82,189.81,190.82,6196.0
2018-12-19 12:00:00,190.77,191.97,190.49,191.56,19411.0,190.77,191.97,190.49,191.56,19411.0
2018-12-19 12:30:00,191.57,192.16,191.22,191.22,22823.0,191.57,192.16,191.22,191.22,22823.0
2018-12-19 13:00:00,191.17,191.4,189.83,190.39,22529.0,191.17,191.4,189.83,190.39,22529.0
2018-12-19 13:30:00,190.55,192.05,189.93,192.05,23850.0,190.55,192.05,189.93,192.05,23850.0
2018-12-19 14:00:00,192.5,192.98,186.08,188.56,34639.0,192.5,192.98,186.08,188.56,34639.0
2018-12-19 14:30:00,188.44,188.86,183.56,184.22,21460.0,188.44,188.86,183.56,184.22,21460.0
2018-12-19 15:00:00,184.21,184.51,181.53,183.56,63652.0,184.21,184.51,181.53,183.56,63652.0
2018-12-19 15:30:00,183.4,184.67,182.97,183.91,100446.0,183.4,184.67,182.97,183.91,100446.0
2018-12-20 09:30:00,182.6,184.57,181.2,182.14,28298.0,182.6,184.57,181.2,182.14,28298.0
2018-12-20 10:00:00,182.07,183.43,181.66,182.2,19010.0,182.07,183.43,181.66,182.2,19010.0
2018-12-20 10:30:00,182.28,184.13,181.39,184.01,97562.0,182.28,184.13,181.39,184.01,97562.0
2018-12-20 11:00:00,183.88,184.32,181.05,181.14,36125.0,183.88,184.32,181.05,181.14,36125.0
2018-12-20 11:30:00,181.41,182.7,180.0,182.57,48907.0,181.41,182.7,180.0,182.57,48907.0
2018-12-20 12:00:00,182.69,184.29,181.63,184.29,33302.0,182.69,184.29,181.63,184.29,33302.0
2018-12-20 12:30:00,184.31,185.57,183.69,185.29,61961.0,184.31,185.57,183.69,185.29,61961.0
2018-12-20 13:00:00,185.2,185.81,183.49,185.18,45502.0,185.2,185.81,183.49,185.18,45502.0
2018-12-20 13:30:00,185.12,185.18,183.81,184.4,60901.0,185.12,185.18,183.81,184.4,60901.0
2018-12-20 14:00:00,184.67,185.14,183.73,185.14,114726.0,184.67,185.14,183.73,185.14,114726.0
2018-12-20 14:30:00,185.05,187.82,184.82,186.29,51425.0,185.05,187.82,184.82,186.29,51425.0
2018-12-20 15:00:00,186.47,187.35,185.13,186.25,56459.0,186.47,187.35,185.13,186.25,56459.0
2018-12-20 15:30:00,186.31,187.12,184.16,185.04,140395.0,186.31,187.12,184.16,185.04,140395.0
2018-12-21 09:30:00,185.25,187.6,184.77,185.61,183786.0,185.25,187.6,184.77,185.61,183786.0
2018-12-21 10:00:00,185.88,187.99,184.63,186.85,30103.0,185.88,187.99,184.63,186.85,30103.0
2018-12-21 10:30:00,186.64,188.98,186.52,188.76,39124.0,186.64,188.98,186.52,188.76,39124.0
2018-12-21 11:00:00,188.77,188.83,186.19,187.35,31773.0,188.77,188.83,186.19,187.35,31773.0
2018-12-21 11:30:00,187.39,187.82,185.99,186.19,27406.0,187.39,187.82,185.99,186.19,27406.0
2018-12-21 12:00:00,186.05,186.06,183.9,183.9,48941.0,186.05,186.06,183.9,183.9,48941.0
2018-12-21 12:30:00,183.9,185.56,182.9,184.1,37341.0,183.9,185.56,182.9,184.1,37341.0
2018-12-21 13:00:00,183.7,185.65,183.59,185.27,20809.0,183.7,185.65,183.59,185.27,20809.0
2018-12-21 13:30:00,185.09,185.77,184.58,184.83,21199.0,185.09,185.77,184.58,184.83,21199.0
2018-12-21 14:00:00,184.75,185.86,184.21,185.24,28169.0,184.75,185.86,184.21,185.24,28169.0
2018-12-21 14:30:00,185.34,185.5,184.41,185.27,47609.0,185.34,185.5,184.41,185.27,47609.0
2018-12-21 15:00:00,185.27,185.38,183.65,183.79,62545.0,185.27,185.38,183.65,183.79,62545.0
2018-12-21 15:30:00,183.7,185.49,183.7,185.01,234012.0,183.7,185.49,183.7,185.01,234012.0
2018-12-24 09:30:00,183.82,184.38,177.46,177.85,58751.0,183.82,184.38,177.46,177.85,58751.0
2018-12-24 10:00:00,178.24,178.95,176.18,178.53,45264.0,178.24,178.95,176.18,178.53,45264.0
2018-12-24 10:30:00,178.71,180.72,178.71,179.28,21491.0,178.71,180.72,178.71,179.28,21491.0
2018-12-24 11:00:00,179.44,179.95,178.2,178.59,50526.0,179.44,179.95,178.2,178.59,50526.0
2018-12-24 11:30:00,178.29,178.98,177.11,177.15,39834.0,178.29,178.98,177.11,177.15,39834.0
2018-12-24 12:00:00,177.33,178.45,176.77,177.96,37851.0,177.33,178.45,176.77,177.96,37851.0
2018-12-24 12:30:00,177.98,178.74,176.17,176.22,56894.0,177.98,178.74,176.17,176.22,56894.0
2018-12-26 09:30:00,176.15,179.41,176.15,178.85,32015.0,176.15,179.41,176.15,178.85,32015.0
2018-12-26 10:00:00,178.97,179.75,177.55,178.76,18403.0,178.97,179.75,177.55,178.76,18403.0
2018-12-26 10:30:00,178.98,179.06,176.37,176.68,19095.0,178.98,179.06,176.37,176.68,19095.0
2018-12-26 11:00:00,176.8,178.67,176.6,178.67,22551.0,176.8,178.67,176.6,178.67,22551.0
2018-12-26 11:30:00,178.57,180.44,178.33,180.44,17438.0,178.57,180.44,178.33,180.44,17438.0
2018-12-26 12:00:00,180.57,182.02,180.28,181.97,19451.0,180.57,182.02,180.28,181.97,19451.0
2018-12-26 12:30:00,181.56,182.25,181.16,181.91,21474.0,181.56,182.25,181.16,181.91,21474.0
2018-12-26 13:00:00,181.84,181.84,180.68,181.52,17719.0,181.84,181.84,180.68,181.52,17719.0
2018-12-26 13:30:00,181.48,182.87,181.3,182.69,14460.0,181.48,182.87,181.3,182.69,14460.0
2018-12-26 14:00:00,182.67,182.67,181.06,181.79,11250.0,182.67,182.67,181.06,181.79,11250.0
2018-12-26 14:30:00,182.23,182.53,181.38,182.52,40449.0,182.23,182.53,181.38,182.52,40449.0
2018-12-26 15:00:00,182.63,183.4,182.3,183.4,15055.0,182.63,183.4,182.3,183.4,15055.0
2018-12-26 15:30:00,183.42,185.63,183.2,185.59,42755.0,183.42,185.63,183.2,185.59,42755.0
2018-12-27 09:30:00,182.76,184.4,181.34,181.69,32303.0,182.76,184.4,181.34,181.69,32303.0
2018-12-27 10:00:00,181.71,183.02,181.5,182.17,35928.0,181.71,183.02,181.5,182.17,35928.0
2018-12-27 10:30:00,182.17,183.13,181.65,182.13,36667.0,182.17,183.13,181.65,182.13,36667.0
2018-12-27 11:00:00,182.14,182.99,180.93,182.76,26588.0,182.14,182.99,180.93,182.76,26588.0
2018-12-27 11:30:00,182.98,183.76,182.87,183.13,19930.0,182.98,183.76,182.87,183.13,19930.0
2018-12-27 12:00:00,182.79,183.54,182.22,182.53,26999.0,182.79,183.54,182.22,182.53,26999.0
2018-12-27 12:30:00,182.57,183.75,182.44,183.51,18015.0,182.57,183.75,182.44,183.51,18015.0
2018-12-27 13:00:00,183.49,183.68,182.68,182.78,14872.0,183.49,183.68,182.68,182.78,14872.0
2018-12-27 13:30:00,182.61,183.12,181.43,181.97,14720.0,182.61,183.12,181.43,181.97,14720.0
2018-12-27 14:00:00,181.74,182.2,180.7,181.26,22255.0,181.74,182.2,180.7,181.26,22255.0
2018-12-27 14:30:00,181.2,183.01,180.5,182.97,21434.0,181.2,183.01,180.5,182.97,21434.0
2018-12-27 15:00:00,183.08,184.93,182.13,184.71,35160.0,183.08,184.93,182.13,184.71,35160.0
2018-12-27 15:30:00,184.59,187.95,184.12,187.95,82246.0,184.59,187.95,184.12,187.95,82246.0
2018-12-28 09:30:00,189.06,189.35,185.13,185.81,34173.0,189.06,189.35,185.13,185.81,34173.0
2018-12-28 10:00:00,185.53,185.96,183.74,183.74,14028.0,185.53,185.96,183.74,183.74,14028.0
2018-12-28 10:30:00,183.58,184.79,182.92,184.15,35073.0,183.58,184.79,182.92,184.15,35073.0
2018-12-28 11:00:00,184.41,184.75,183.65,184.45,22478.0,184.41,184.75,183.65,184.45,22478.0
2018-12-28 11:30:00,184.38,185.35,184.29,184.92,14671.0,184.38,185.35,184.29,184.92,14671.0
2018-12-28 12:00:00,184.83,185.56,184.37,185.42,16678.0,184.83,185.56,184.37,185.42,16678.0
2018-12-28 12:30:00,185.37,186.12,185.25,185.25,8628.0,185.37,186.12,185.25,185.25,8628.0
2018-12-28 13:00:00,185.39,185.62,185.01,185.01,7371.0,185.39,185.62,185.01,185.01,7371.0
2018-12-28 13:30:00,185.03,185.92,184.5,185.74,11606.0,185.03,185.92,184.5,185.74,11606.0
2018-12-28 14:00:00,185.85,187.41,185.85,187.0,31559.0,185.85,187.41,185.85,187.0,31559.0
2018-12-28 14:30:00,187.09,188.29,186.96,187.95,17683.0,187.09,188.29,186.96,187.95,17683.0
2018-12-28 15:00:00,188.22,188.24,185.71,185.97,39086.0,188.22,188.24,185.71,185.97,39086.0
2018-12-28 15:30:00,185.79,186.35,185.04,185.9,48572.0,185.79,186.35,185.04,185.9,48572.0
2018-12-31 09:30:00,187.45,187.72,185.88,186.33,31686.0,187.45,187.72,185.88,186.33,31686.0
2018-12-31 10:00:00,186.7,187.97,186.18,187.32,43647.0,186.7,187.97,186.18,187.32,43647.0
2018-12-31 10:30:00,187.24,187.4,185.67,185.67,19019.0,187.24,187.4,185.67,185.67,19019.0
2018-12-31 11:00:00,185.68,186.37,184.85,185.37,21057.0,185.68,186.37,184.85,185.37,21057.0
2018-12-31 11:30:00,185.5,185.93,184.04,185.27,23773.0,185.5,185.93,184.04,185.27,23773.0
2018-12-31 12:00:00,185.31,186.14,184.86,185.64,16596.0,185.31,186.14,184.86,185.64,16596.0
2018-12-31 12:30:00,185.83,186.21,185.42,185.5,8468.0,185.83,186.21,185.42,185.5,8468.0
2018-12-31 13:00:00,185.59,186.4,185.57,186.4,13533.0,185.59,186.4,185.57,186.4,13533.0
2018-12-31 13:30:00,186.41,186.41,184.45,185.38,25107.0,186.41,186.41,184.45,185.38,25107.0
2018-12-31 14:00:00,185.31,185.49,183.68,183.75,30642.0,185.31,185.49,183.68,183.75,30642.0
2018-12-31 14:30:00,183.74,184.67,183.38,184.23,64886.0,183.74,184.67,183.38,184.23,64886.0
2018-12-31 15:00:00,184.28,185.35,184.28,185.19,34352.0,184.28,185.35,184.28,185.19,34352.0
2018-12-31 15:30:00,185.27,186.05,184.69,186.05,70181.0,185.27,186.05,184.69,186.05,70181.0
2019-01-02 09:30:00,182.49,184.15,182.13,182.49,63426.0,182.49,184.15,182.13,182.49,63426.0
2019-01-02 10:00:00,182.49,184.13,181.53,182.56,16640.0,182.49,184.13,181.53,182.56,16640.0
2019-01-02 10:30:00,182.16,183.2,181.4,183.2,15219.0,182.16,183.2,181.4,183.2,15219.0
2019-01-02 11:00:00,182.95,184.17,182.89,183.59,25710.0,182.95,184.17,182.89,183.59,25710.0
2019-01-02 11:30:00,183.77,183.8,182.44,182.44,14414.0,183.77,183.8,182.44,182.44,14414.0
2019-01-02 12:00:00,182.3,182.68,181.86,182.16,11200.0,182.3,182.68,181.86,182.16,11200.0
2019-01-02 12:30:00,182.49,183.23,182.39,182.89,12073.0,182.49,183.23,182.39,182.89,12073.0
2019-01-02 13:00:00,183.04,183.63,183.04,183.19,8578.0,183.04,183.63,183.04,183.19,8578.0
2019-01-02 13:30:00,183.22,183.61,182.91,183.17,36258.0,183.22,183.61,182.91,183.17,36258.0
2019-01-02 14:00:00,183.17,183.18,181.85,182.14,12060.0,183.17,183.18,181.85,182.14,12060.0
2019-01-02 14:30:00,182.16,182.71,181.69,181.72,25301.0,182.16,182.71,181.69,181.72,25301.0
2019-01-02 15:00:00,181.62,181.97,180.75,181.36,46675.0,181.62,181.97,180.75,181.36,46675.0
2019-01-02 15:30:00,181.27,182.64,181.0,182.46,46766.0,181.27,182.64,181.0,182.46,46766.0
2019-01-03 09:30:00,181.31,181.91,178.38,178.84,46337.0,181.31,181.91,178.38,178.84,46337.0
2019-01-03 10:00:00,178.86,178.92,176.92,177.43,17673.0,178.86,178.92,176.92,177.43,17673.0
2019-01-03 10:30:00,177.24,178.12,176.11,177.98,19375.0,177.24,178.12,176.11,177.98,19375.0
2019-01-03 11:00:00,177.9,179.64,177.82,178.98,22386.0,177.9,179.64,177.82,178.98,22386.0
2019-01-03 11:30:00,179.0,181.47,178.7,180.89,10433.0,179.0,181.47,178.7,180.89,10433.0
2019-01-03 12:00:00,181.01,181.32,179.66,180.05,9218.0,181.01,181.32,179.66,180.05,9218.0
2019-01-03 12:30:00,180.09,180.33,179.73,180.12,12167.0,180.09,180.33,179.73,180.12,12167.0
2019-01-03 13:00:00,179.91,179.91,177.92,178.61,11729.0,179.91,179.91,177.92,178.61,11729.0
2019-01-03 13:30:00,178.7,179.59,178.44,178.92,23412.0,178.7,179.59,178.44,178.92,23412.0
2019-01-03 14:00:00,179.02,180.06,178.73,179.93,16953.0,179.02,180.06,178.73,179.93,16953.0
2019-01-03 14:30:00,180.02,180.24,178.41,178.71,22720.0,180.02,180.24,178.41,178.71,22720.0
2019-01-03 15:00:00,178.81,178.91,177.59,178.23,35411.0,178.81,178.91,177.59,178.23,35411.0
2019-01-03 15:30:00,178.15,178.98,177.89,178.01,84461.0,178.15,178.98,177.89,178.01,84461.0
2019-01-04 09:30:00,180.71,183.25,180.71,183.25,22890.0,180.71,183.25,180.71,183.25,22890.0
2019-01-04 10:00:00,183.69,186.45,183.32,186.45,45846.0,183.69,186.45,183.32,186.45,45846.0
2019-01-04 10:30:00,186.23,186.31,184.8,185.43,22297.0,186.23,186.31,184.8,185.43,22297.0
2019-01-04 11:00:00,185.54,186.19,184.42,184.5,17913.0,185.54,186.19,184.42,184.5,17913.0
2019-01-04 11:30:00,184.62,187.86,184.34,187.11,60906.0,184.62,187.86,184.34,187.11,60906.0
2019-01-04 12:00:00,187.1,187.51,186.32,187.24,14328.0,187.1,187.51,186.32,187.24,14328.0
2019-01-04 12:30:00,187.27,188.25,186.92,187.81,14389.0,187.27,188.25,186.92,187.81,14389.0
2019-01-04 13:00:00,187.87,188.39,187.76,188.24,11937.0,187.87,188.39,187.76,188.24,11937.0
2019-01-04 13:30:00,188.35,188.99,187.95,188.96,33231.0,188.35,188.99,187.95,188.96,33231.0
2019-01-04 14:00:00,188.87,188.98,187.88,187.97,18850.0,188.87,188.98,187.88,187.97,18850.0
2019-01-04 14:30:00,187.84,188.26,186.89,187.02,14914.0,187.84,188.26,186.89,187.02,14914.0
2019-01-04 15:00:00,187.29,188.16,187.03,187.52,26530.0,187.29,188.16,187.03,187.52,26530.0
2019-01-04 15:30:00,187.53,188.29,187.19,187.41,102539.0,187.53,188.29,187.19,187.41,102539.0
2019-01-07 09:30:00,187.92,188.62,185.71,186.39,29319.0,187.92,188.62,185.71,186.39,29319.0
2019-01-07 10:00:00,186.06,186.79,185.25,186.17,26026.0,186.06,186.79,185.25,186.17,26026.0
2019-01-07 10:30:00,186.17,188.45,186.17,187.89,24801.0,186.17,188.45,186.17,187.89,24801.0
2019-01-07 11:00:00,187.98,188.35,187.46,188.1,25254.0,187.98,188.35,187.46,188.1,25254.0
2019-01-07 11:30:00,188.16,190.0,188.07,189.87,28243.0,188.16,190.0,188.07,189.87,28243.0
2019-01-07 12:00:00,189.75,189.86,188.78,189.18,15335.0,189.75,189.86,188.78,189.18,15335.0
2019-01-07 12:30:00,189.05,189.22,188.57,188.9,23486.0,189.05,189.22,188.57,188.9,23486.0
2019-01-07 13:00:00,188.81,189.4,188.81,189.08,17408.0,188.81,189.4,188.81,189.08,17408.0
2019-01-07 13:30:00,189.13,189.25,188.21,188.44,21860.0,189.13,189.25,188.21,188.44,21860.0
2019-01-07 14:00:00,188.5,188.78,188.11,188.31,35540.0,188.5,188.78,188.11,188.31,35540.0
2019-01-07 14:30:00,188.23,188.37,187.93,188.0,23885.0,188.23,188.37,187.93,188.0,23885.0
2019-01-07 15:00:00,188.09,188.43,188.03,188.22,15147.0,188.09,188.43,188.03,188.22,15147.0
2019-01-07 15:30:00,188.22,188.27,186.7,186.89,69547.0,188.22,188.27,186.7,186.89,69547.0
2019-01-08 09:30:00,188.84,189.61,187.59,188.03,18523.0,188.84,189.61,187.59,188.03,18523.0
2019-01-08 10:00:00,187.93,187.95,186.05,186.37,26587.0,187.93,187.95,186.05,186.37,26587.0
2019-01-08 10:30:00,186.47,186.7,184.55,185.14,14694.0,186.47,186.7,184.55,185.14,14694.0
2019-01-08 11:00:00,185.12,186.27,185.02,185.09,18245.0,185.12,186.27,185.02,185.09,18245.0
2019-01-08 11:30:00,184.99,185.43,184.52,185.24,11439.0,184.99,185.43,184.52,185.24,11439.0
2019-01-08 12:00:00,185.54,186.58,185.19,186.4,10351.0,185.54,186.58,185.19,186.4,10351.0
2019-01-08 12:30:00,186.4,186.51,185.24,185.93,17880.0,186.4,186.51,185.24,185.93,17880.0
2019-01-08 13:00:00,186.02,186.95,185.73,186.95,17352.0,186.02,186.95,185.73,186.95,17352.0
2019-01-08 13:30:00,186.96,188.15,186.95,187.87,18820.0,186.96,188.15,186.95,187.87,18820.0
2019-01-08 14:00:00,187.78,187.83,187.2,187.45,13984.0,187.78,187.83,187.2,187.45,13984.0
2019-01-08 14:30:00,187.35,188.06,187.35,187.9,14015.0,187.35,188.06,187.35,187.9,14015.0
2019-01-08 15:00:00,187.79,188.43,187.32,188.43,18364.0,187.79,188.43,187.32,188.43,18364.0
2019-01-08 15:30:00,188.43,189.36,188.37,189.31,84888.0,188.43,189.36,188.37,189.31,84888.0
2019-01-09 09:30:00,190.27,193.71,190.24,193.71,35279.0,190.27,193.71,190.24,193.71,35279.0
2019-01-09 10:00:00,193.4,194.5,193.01,193.79,50906.0,193.4,194.5,193.01,193.79,50906.0
2019-01-09 10:30:00,193.51,193.7,191.58,192.54,17876.0,193.51,193.7,191.58,192.54,17876.0
2019-01-09 11:00:00,192.68,193.18,192.13,192.46,27051.0,192.68,193.18,192.13,192.46,27051.0
2019-01-09 11:30:00,192.49,193.47,191.96,192.93,31338.0,192.49,193.47,191.96,192.93,31338.0
2019-01-09 12:00:00,193.04,193.32,192.23,192.44,15464.0,193.04,193.32,192.23,192.44,15464.0
2019-01-09 12:30:00,192.37,193.07,192.23,192.67,15818.0,192.37,193.07,192.23,192.67,15818.0
2019-01-09 13:00:00,192.74,192.87,192.02,192.65,21417.0,192.74,192.87,192.02,192.65,21417.0
2019-01-09 13:30:00,192.71,192.71,191.75,192.25,26939.0,192.71,192.71,191.75,192.25,26939.0
2019-01-09 14:00:00,192.44,192.74,191.06,191.33,12887.0,192.44,192.74,191.06,191.33,12887.0
2019-01-09 14:30:00,191.31,192.72,191.07,192.5,21031.0,191.31,192.72,191.07,192.5,21031.0
2019-01-09 15:00:00,192.56,192.96,192.5,192.6,29204.0,192.56,192.96,192.5,192.6,29204.0
2019-01-09 15:30:00,192.59,192.87,191.85,192.27,74099.0,192.59,192.87,191.85,192.27,74099.0
2019-01-10 09:30:00,191.42,192.99,190.1,190.59,8576.0,191.42,192.99,190.1,190.59,8576.0
2019-01-10 10:00:00,190.6,191.98,190.35,191.95,16786.0,190.6,191.98,190.35,191.95,16786.0
2019-01-10 10:30:00,191.98,192.19,191.56,191.7,11271.0,191.98,192.19,191.56,191.7,11271.0
2019-01-10 11:00:00,191.59,191.84,190.38,190.71,10880.0,191.59,191.84,190.38,190.71,10880.0
2019-01-10 11:30:00,190.67,192.39,190.66,192.39,6878.0,190.67,192.39,190.66,192.39,6878.0
2019-01-10 12:00:00,192.48,192.48,191.75,191.98,5963.0,192.48,192.48,191.75,191.98,5963.0
2019-01-10 12:30:00,191.94,192.81,191.74,192.13,5690.0,191.94,192.81,191.74,192.13,5690.0
2019-01-10 13:00:00,192.11,192.11,191.25,191.27,2451.0,192.11,192.11,191.25,191.27,2451.0
2019-01-10 13:30:00,191.2,191.2,190.63,190.9,6745.0,191.2,191.2,190.63,190.9,6745.0
2019-01-10 14:00:00,191.06,192.47,191.06,192.11,5456.0,191.06,192.47,191.06,192.11,5456.0
2019-01-10 14:30:00,192.02,192.03,191.28,191.81,6107.0,192.02,192.03,191.28,191.81,6107.0
2019-01-10 15:00:00,191.73,192.45,191.7,192.32,12847.0,191.73,192.45,191.7,192.32,12847.0
2019-01-10 15:30:00,192.33,193.12,192.2,192.81,26817.0,192.33,193.12,192.2,192.81,26817.0
2019-01-11 09:30:00,191.86,193.0,191.4,191.91,15206.0,191.86,193.0,191.4,191.91,15206.0
2019-01-11 10:00:00,192.38,192.67,191.55,191.58,16816.0,192.38,192.67,191.55,191.58,16816.0
2019-01-11 10:30:00,191.43,192.24,191.31,191.91,29881.0,191.43,192.24,191.31,191.91,29881.0
2019-01-11 11:00:00,191.73,191.82,190.92,191.19,31632.0,191.73,191.82,190.92,191.19,31632.0
2019-01-11 11:30:00,191.31,191.34,190.89,191.16,8030.0,191.31,191.34,190.89,191.16,8030.0
2019-01-11 12:00:00,191.12,191.24,190.77,191.09,7953.0,191.12,191.24,190.77,191.09,7953.0
2019-01-11 12:30:00,191.29,191.29,190.92,190.95,5046.0,191.29,191.29,190.92,190.95,5046.0
2019-01-11 13:00:00,190.98,191.28,190.83,190.96,14926.0,190.98,191.28,190.83,190.96,14926.0
2019-01-11 13:30:00,191.05,191.47,190.95,191.47,7559.0,191.05,191.47,190.95,191.47,7559.0
2019-01-11 14:00:00,191.5,193.01,191.3,193.01,12994.0,191.5,193.01,191.3,193.01,12994.0
2019-01-11 14:30:00,192.86,193.01,192.28,192.43,12537.0,192.86,193.01,192.28,192.43,12537.0
2019-01-11 15:00:00,192.54,192.85,192.23,192.36,19491.0,192.54,192.85,192.23,192.36,19491.0
2019-01-11 15:30:00,192.38,193.0,192.32,192.87,28021.0,192.38,193.0,192.32,192.87,28021.0
2019-01-14 09:30:00,191.89,192.6,190.38,190.99,16817.0,191.89,192.6,190.38,190.99,16817.0
2019-01-14 10:00:00,190.99,191.65,190.39,190.41,33921.0,190.99,191.65,190.39,190.41,33921.0
2019-01-14 10:30:00,190.32,191.01,190.31,190.69,9816.0,190.32,191.01,190.31,190.69,9816.0
2019-01-14 11:00:00,190.58,190.66,190.03,190.39,13314.0,190.58,190.66,190.03,190.39,13314.0
2019-01-14 11:30:00,190.48,191.41,190.48,191.21,27906.0,190.48,191.41,190.48,191.21,27906.0
2019-01-14 12:00:00,191.27,191.47,190.92,191.2,28404.0,191.27,191.47,190.92,191.2,28404.0
2019-01-14 12:30:00,191.24,191.39,191.09,191.26,44648.0,191.24,191.39,191.09,191.26,44648.0
2019-01-14 13:00:00,191.33,191.48,190.89,190.98,40638.0,191.33,191.48,190.89,190.98,40638.0
2019-01-14 13:30:00,190.97,191.26,190.81,190.89,6219.0,190.97,191.26,190.81,190.89,6219.0
2019-01-14 14:00:00,190.74,190.93,190.39,190.58,5999.0,190.74,190.93,190.39,190.58,5999.0
2019-01-14 14:30:00,190.67,190.91,190.51,190.51,11654.0,190.67,190.91,190.51,190.51,11654.0
2019-01-14 15:00:00,190.52,190.72,190.37,190.42,10783.0,190.52,190.72,190.37,190.42,10783.0
2019-01-14 15:30:00,190.37,190.38,189.69,189.79,31547.0,190.37,190.38,189.69,189.79,31547.0
2019-01-15 09:30:00,190.59,193.25,190.51,192.97,17355.0,190.59,193.25,190.51,192.97,17355.0
2019-01-15 10:00:00,192.93,193.64,192.77,193.15,38566.0,192.93,193.64,192.77,193.15,38566.0
2019-01-15 10:30:00,193.24,193.89,193.03,193.85,13320.0,193.24,193.89,193.03,193.85,13320.0
2019-01-15 11:00:00,193.68,194.03,193.11,193.88,14087.0,193.68,194.03,193.11,193.88,14087.0
2019-01-15 11:30:00,193.65,194.25,193.29,194.25,12695.0,193.65,194.25,193.29,194.25,12695.0
2019-01-15 12:00:00,194.11,194.65,194.11,194.52,8367.0,194.11,194.65,194.11,194.52,8367.0
2019-01-15 12:30:00,194.6,194.61,194.22,194.6,10601.0,194.6,194.61,194.22,194.6,10601.0
2019-01-15 13:00:00,194.58,195.19,194.46,194.68,28032.0,194.58,195.19,194.46,194.68,28032.0
2019-01-15 13:30:00,194.72,195.41,194.72,195.34,26156.0,194.72,195.41,194.72,195.34,26156.0
2019-01-15 14:00:00,195.32,195.59,194.66,194.76,35030.0,195.32,195.59,194.66,194.76,35030.0
2019-01-15 14:30:00,194.61,194.91,194.08,194.91,70347.0,194.61,194.91,194.08,194.91,70347.0
2019-01-15 15:00:00,195.03,195.96,194.95,195.93,23669.0,195.03,195.96,194.95,195.93,23669.0
2019-01-15 15:30:00,195.86,196.29,195.56,195.96,69510.0,195.86,196.29,195.56,195.96,69510.0
2019-01-16 09:30:00,196.08,199.68,195.07,199.15,65380.0,196.08,199.68,195.07,199.15,65380.0
2019-01-16 10:00:00,199.02,199.11,197.8,198.09,65285.0,199.02,199.11,197.8,198.09,65285.0
2019-01-16 10:30:00,198.1,198.2,197.48,197.79,74470.0,198.1,198.2,197.48,197.79,74470.0
2019-01-16 11:00:00,197.88,198.86,197.67,198.49,72669.0,197.88,198.86,197.67,198.49,72669.0
2019-01-16 11:30:00,198.49,198.98,197.57,197.72,60852.0,198.49,198.98,197.57,197.72,60852.0
2019-01-16 12:00:00,197.72,198.81,197.68,198.65,21724.0,197.72,198.81,197.68,198.65,21724.0
2019-01-16 12:30:00,198.55,199.13,198.29,198.8,32440.0,198.55,199.13,198.29,198.8,32440.0
2019-01-16 13:00:00,198.74,199.08,198.29,198.5,51752.0,198.74,199.08,198.29,198.5,51752.0
2019-01-16 13:30:00,198.4,198.55,198.03,198.09,20098.0,198.4,198.55,198.03,198.09,20098.0
2019-01-16 14:00:00,198.22,198.6,198.06,198.3,21089.0,198.22,198.6,198.06,198.3,21089.0
2019-01-16 14:30:00,198.33,198.52,198.21,198.4,38151.0,198.33,198.52,198.21,198.4,38151.0
2019-01-16 15:00:00,198.31,199.33,198.13,198.13,91352.0,198.31,199.33,198.13,198.13,91352.0
2019-01-16 15:30:00,198.04,198.11,197.03,197.3,111221.0,198.04,198.11,197.03,197.3,111221.0
2019-01-17 09:30:00,196.27,198.5,196.27,198.14,15432.0,196.27,198.5,196.27,198.14,15432.0
2019-01-17 10:00:00,198.01,198.34,197.04,197.34,21978.0,198.01,198.34,197.04,197.34,21978.0
2019-01-17 10:30:00,197.66,198.32,196.99,198.13,25000.0,197.66,198.32,196.99,198.13,25000.0
2019-01-17 11:00:00,198.36,199.21,197.83,197.83,18960.0,198.36,199.21,197.83,197.83,18960.0
2019-01-17 11:30:00,197.91,198.05,197.15,197.75,20726.0,197.91,198.05,197.15,197.75,20726.0
2019-01-17 12:00:00,197.87,198.06,197.57,197.61,31549.0,197.87,198.06,197.57,197.61,31549.0
2019-01-17 12:30:00,197.58,197.78,196.83,196.94,8843.0,197.58,197.78,196.83,196.94,8843.0
2019-01-17 13:00:00,196.82,197.19,196.82,196.98,11720.0,196.82,197.19,196.82,196.98,11720.0
2019-01-17 13:30:00,197.08,197.09,196.51,196.72,17355.0,197.08,197.09,196.51,196.72,17355.0
2019-01-17 14:00:00,196.53,197.17,196.52,196.52,28662.0,196.53,197.17,196.52,196.52,28662.0
2019-01-17 14:30:00,196.61,197.89,196.17,196.7,53109.0,196.61,197.89,196.17,196.7,53109.0
2019-01-17 15:00:00,196.63,196.7,196.08,196.56,11364.0,196.63,196.7,196.08,196.56,11364.0
2019-01-17 15:30:00,196.56,197.15,196.44,196.9,63034.0,196.56,197.15,196.44,196.9,63034.0
2019-01-18 09:30:00,197.91,199.5,196.78,196.78,96817.0,197.91,199.5,196.78,196.78,96817.0
2019-01-18 10:00:00,196.74,198.89,196.29,198.4,93112.0,196.74,198.89,196.29,198.4,93112.0
2019-01-18 10:30:00,198.4,199.08,198.16,198.49,28820.0,198.4,199.08,198.16,198.49,28820.0
2019-01-18 11:00:00,198.55,199.95,198.47,199.78,55781.0,198.55,199.95,198.47,199.78,55781.0
2019-01-18 11:30:00,199.78,199.8,199.15,199.22,22850.0,199.78,199.8,199.15,199.22,22850.0
2019-01-18 12:00:00,199.34,199.82,198.99,199.82,31014.0,199.34,199.82,198.99,199.82,31014.0
2019-01-18 12:30:00,199.94,200.36,199.84,199.94,50863.0,199.94,200.36,199.84,199.94,50863.0
2019-01-18 13:00:00,199.92,200.18,199.55,199.59,16878.0,199.92,200.18,199.55,199.59,16878.0
2019-01-18 13:30:00,199.64,200.14,199.41,200.14,28405.0,199.64,200.14,199.41,200.14,28405.0
2019-01-18 14:00:00,200.2,200.2,199.24,199.24,15286.0,200.2,200.2,199.24,199.24,15286.0
2019-01-18 14:30:00,199.17,199.92,198.91,199.47,38824.0,199.17,199.92,198.91,199.47,38824.0
2019-01-18 15:00:00,199.42,199.85,199.28,199.73,28561.0,199.42,199.85,199.28,199.73,28561.0
2019-01-18 15:30:00,199.82,200.98,199.54,200.87,94844.0,199.82,200.98,199.54,200.87,94844.0
2019-01-22 09:30:00,199.64,200.3,198.82,200.01,13615.0,199.64,200.3,198.82,200.01,13615.0
2019-01-22 10:00:00,199.9,200.71,199.6,200.71,27742.0,199.9,200.71,199.6,200.71,27742.0
2019-01-22 10:30:00,200.49,201.09,200.26,200.54,9010.0,200.49,201.09,200.26,200.54,9010.0
2019-01-22 11:00:00,200.36,200.88,199.96,200.5,12482.0,200.36,200.88,199.96,200.5,12482.0
2019-01-22 11:30:00,200.53,200.99,200.31,200.4,23224.0,200.53,200.99,200.31,200.4,23224.0
2019-01-22 12:00:00,200.43,200.71,200.09,200.47,10245.0,200.43,200.71,200.09,200.47,10245.0
2019-01-22 12:30:00,200.41,200.6,199.81,200.01,25565.0,200.41,200.6,199.81,200.01,25565.0
2019-01-22 13:00:00,199.93,200.29,199.42,200.29,29100.0,199.93,200.29,199.42,200.29,29100.0
2019-01-22 13:30:00,200.24,200.97,200.15,200.97,9024.0,200.24,200.97,200.15,200.97,9024.0
2019-01-22 14:00:00,200.85,200.98,199.81,199.81,12732.0,200.85,200.98,199.81,199.81,12732.0
2019-01-22 14:30:00,199.72,200.04,199.0,199.91,20196.0,199.72,200.04,199.0,199.91,20196.0
2019-01-22 15:00:00,199.84,200.61,199.69,200.43,17403.0,199.84,200.61,199.69,200.43,17403.0
2019-01-22 15:30:00,200.31,201.43,199.9,201.34,67414.0,200.31,201.43,199.9,201.34,67414.0
2019-01-23 09:30:00,201.89,203.12,200.7,202.93,13312.0,201.89,203.12,200.7,202.93,13312.0
2019-01-23 10:00:00,203.58,204.04,201.39,201.52,13629.0,203.58,204.04,201.39,201.52,13629.0
2019-01-23 10:30:00,201.35,202.27,200.55,200.8,8433.0,201.35,202.27,200.55,200.8,8433.0
2019-01-23 11:00:00,200.53,200.98,199.67,199.7,8123.0,200.53,200.98,199.67,199.7,8123.0
2019-01-23 11:30:00,200.09,200.31,198.47,198.59,25642.0,200.09,200.31,198.47,198.59,25642.0
2019-01-23 12:00:00,198.75,199.75,198.74,199.68,8223.0,198.75,199.75,198.74,199.68,8223.0
2019-01-23 12:30:00,199.8,200.34,199.64,200.07,23436.0,199.8,200.34,199.64,200.07,23436.0
2019-01-23 13:00:00,200.03,200.67,199.59,200.55,16550.0,200.03,200.67,199.59,200.55,16550.0
2019-01-23 13:30:00,200.68,200.94,200.56,200.65,9375.0,200.68,200.94,200.56,200.65,9375.0
2019-01-23 14:00:00,200.6,201.17,200.57,200.82,6930.0,200.6,201.17,200.57,200.82,6930.0
2019-01-23 14:30:00,200.78,200.78,199.89,200.18,5384.0,200.78,200.78,199.89,200.18,5384.0
2019-01-23 15:00:00,200.18,201.53,200.18,201.53,42100.0,200.18,201.53,200.18,201.53,42100.0
2019-01-23 15:30:00,201.58,201.76,201.05,201.66,69847.0,201.58,201.76,201.05,201.66,69847.0
2019-01-24 09:30:00,202.1,204.13,200.49,202.95,33145.0,202.1,204.13,200.49,202.95,33145.0
2019-01-24 10:00:00,202.69,203.97,202.29,203.97,17430.0,202.69,203.97,202.29,203.97,17430.0
2019-01-24 10:30:00,203.85,204.65,203.25,203.99,29978.0,203.85,204.65,203.25,203.99,29978.0
2019-01-24 11:00:00,203.87,204.19,203.42,204.1,35713.0,203.87,204.19,203.42,204.1,35713.0
2019-01-24 11:30:00,204.0,205.0,203.75,204.84,26664.0,204.0,205.0,203.75,204.84,26664.0
2019-01-24 12:00:00,204.77,205.22,204.43,204.97,47123.0,204.77,205.22,204.43,204.97,47123.0
2019-01-24 12:30:00,204.95,205.13,204.08,204.56,38184.0,204.95,205.13,204.08,204.56,38184.0
2019-01-24 13:00:00,204.61,204.66,203.76,204.25,24202.0,204.61,204.66,203.76,204.25,24202.0
2019-01-24 13:30:00,204.19,204.83,204.15,204.67,32079.0,204.19,204.83,204.15,204.67,32079.0
2019-01-24 14:00:00,204.56,205.29,204.47,205.08,35041.0,204.56,205.29,204.47,205.08,35041.0
2019-01-24 14:30:00,205.01,205.94,204.72,205.59,28899.0,205.01,205.94,204.72,205.59,28899.0
2019-01-24 15:00:00,205.59,206.25,205.59,206.0,19609.0,205.59,206.25,205.59,206.0,19609.0
2019-01-24 15:30:00,206.0,206.45,205.79,206.16,65089.0,206.0,206.45,205.79,206.16,65089.0
2019-01-25 09:30:00,207.88,208.39,207.15,207.4,26080.0,207.88,208.39,207.15,207.4,26080.0
2019-01-25 10:00:00,207.43,207.9,206.86,207.4,13186.0,207.43,207.9,206.86,207.4,13186.0
2019-01-25 10:30:00,207.4,208.29,207.4,208.18,22861.0,207.4,208.29,207.4,208.18,22861.0
2019-01-25 11:00:00,208.09,208.25,207.65,207.85,19235.0,208.09,208.25,207.65,207.85,19235.0
2019-01-25 11:30:00,207.86,208.77,207.8,208.72,19268.0,207.86,208.77,207.8,208.72,19268.0
2019-01-25 12:00:00,208.78,209.0,208.16,208.95,9227.0,208.78,209.0,208.16,208.95,9227.0
2019-01-25 12:30:00,208.78,209.49,208.14,208.69,28414.0,208.78,209.49,208.14,208.69,28414.0
2019-01-25 13:00:00,208.54,208.9,208.08,208.35,22418.0,208.54,208.9,208.08,208.35,22418.0
2019-01-25 13:30:00,208.3,208.73,208.24,208.65,14351.0,208.3,208.73,208.24,208.65,14351.0
2019-01-25 14:00:00,208.67,209.04,208.4,208.73,30578.0,208.67,209.04,208.4,208.73,30578.0
2019-01-25 14:30:00,208.7,208.97,208.37,208.68,25484.0,208.7,208.97,208.37,208.68,25484.0
2019-01-25 15:00:00,208.49,208.99,208.49,208.69,14257.0,208.49,208.99,208.49,208.69,14257.0
2019-01-25 15:30:00,208.74,209.06,208.37,208.83,66474.0,208.74,209.06,208.37,208.83,66474.0
2019-01-28 09:30:00,207.85,207.87,205.14,206.05,15535.0,207.85,207.87,205.14,206.05,15535.0
2019-01-28 10:00:00,205.96,206.25,205.45,206.09,8555.0,205.96,206.25,205.45,206.09,8555.0
2019-01-28 10:30:00,206.23,206.33,205.18,205.68,36201.0,206.23,206.33,205.18,205.68,36201.0
2019-01-28 11:00:00,205.53,206.06,205.05,205.45,23280.0,205.53,206.06,205.05,205.45,23280.0
2019-01-28 11:30:00,205.5,205.78,204.05,204.54,21750.0,205.5,205.78,204.05,204.54,21750.0
2019-01-28 12:00:00,204.66,205.19,204.39,204.98,5921.0,204.66,205.19,204.39,204.98,5921.0
2019-01-28 12:30:00,204.92,205.06,204.61,204.77,10626.0,204.92,205.06,204.61,204.77,10626.0
2019-01-28 13:00:00,204.76,205.66,204.67,205.57,17945.0,204.76,205.66,204.67,205.57,17945.0
2019-01-28 13:30:00,205.52,206.17,205.33,205.88,21791.0,205.52,206.17,205.33,205.88,21791.0
2019-01-28 14:00:00,205.78,205.98,205.27,205.3,25964.0,205.78,205.98,205.27,205.3,25964.0
2019-01-28 14:30:00,205.3,205.66,205.05,205.32,21125.0,205.3,205.66,205.05,205.32,21125.0
2019-01-28 15:00:00,205.55,205.99,205.39,205.7,11108.0,205.55,205.99,205.39,205.7,11108.0
2019-01-28 15:30:00,205.6,205.77,204.9,205.77,44419.0,205.6,205.77,204.9,205.77,44419.0
2019-01-29 09:30:00,205.18,207.11,204.91,205.21,15259.0,205.18,207.11,204.91,205.21,15259.0
2019-01-29 10:00:00,205.36,206.69,205.13,205.88,37085.0,205.36,206.69,205.13,205.88,37085.0
2019-01-29 10:30:00,205.81,205.88,203.77,204.31,19561.0,205.81,205.88,203.77,204.31,19561.0
2019-01-29 11:00:00,203.99,204.75,203.99,204.3,49859.0,203.99,204.75,203.99,204.3,49859.0
2019-01-29 11:30:00,204.38,204.68,204.19,204.2,8850.0,204.38,204.68,204.19,204.2,8850.0
2019-01-29 12:00:00,204.27,205.26,204.12,205.06,52410.0,204.27,205.26,204.12,205.06,52410.0
2019-01-29 12:30:00,205.02,205.36,204.88,204.96,8910.0,205.02,205.36,204.88,204.96,8910.0
2019-01-29 13:00:00,204.77,204.87,204.29,204.72,7065.0,204.77,204.87,204.29,204.72,7065.0
2019-01-29 13:30:00,204.66,204.86,204.41,204.58,6847.0,204.66,204.86,204.41,204.58,6847.0
2019-01-29 14:00:00,204.47,204.95,204.04,204.04,10855.0,204.47,204.95,204.04,204.04,10855.0
2019-01-29 14:30:00,204.12,204.42,203.37,203.51,26164.0,204.12,204.42,203.37,203.51,26164.0
2019-01-29 15:00:00,203.63,204.18,203.49,203.9,25077.0,203.63,204.18,203.49,203.9,25077.0
2019-01-29 15:30:00,203.97,204.46,203.9,204.29,46501.0,203.97,204.46,203.9,204.29,46501.0
2019-01-30 09:30:00,204.84,206.98,204.24,206.46,42716.0,204.84,206.98,204.24,206.46,42716.0
2019-01-30 10:00:00,206.37,207.51,205.75,207.41,26012.0,206.37,207.51,205.75,207.41,26012.0
2019-01-30 10:30:00,207.37,207.37,205.66,205.87,14101.0,207.37,207.37,205.66,205.87,14101.0
2019-01-30 11:00:00,205.85,206.97,205.53,206.97,18477.0,205.85,206.97,205.53,206.97,18477.0
2019-01-30 11:30:00,206.88,208.05,206.72,207.83,13150.0,206.88,208.05,206.72,207.83,13150.0
2019-01-30 12:00:00,207.89,208.67,207.64,208.33,20225.0,207.89,208.67,207.64,208.33,20225.0
2019-01-30 12:30:00,208.38,208.51,207.0,207.23,19409.0,208.38,208.51,207.0,207.23,19409.0
2019-01-30 13:00:00,207.18,207.37,206.28,206.44,8813.0,207.18,207.37,206.28,206.44,8813.0
2019-01-30 13:30:00,206.54,206.7,205.26,205.68,20966.0,206.54,206.7,205.26,205.68,20966.0
2019-01-30 14:00:00,205.55,208.32,205.55,207.62,30044.0,205.55,208.32,205.55,207.62,30044.0
2019-01-30 14:30:00,207.53,209.53,207.31,209.22,25330.0,207.53,209.53,207.31,209.22,25330.0
2019-01-30 15:00:00,208.99,209.08,207.56,207.84,19362.0,208.99,209.08,207.56,207.84,19362.0
2019-01-30 15:30:00,207.75,208.25,207.42,207.67,67884.0,207.75,208.25,207.42,207.67,67884.0
2019-01-31 09:30:00,208.11,208.79,207.11,208.4,31718.0,208.11,208.79,207.11,208.4,31718.0
2019-01-31 10:00:00,208.5,211.88,208.15,211.69,38177.0,208.5,211.88,208.15,211.69,38177.0
2019-01-31 10:30:00,211.65,212.48,211.16,211.25,31023.0,211.65,212.48,211.16,211.25,31023.0
2019-01-31 11:00:00,211.24,211.79,210.9,211.6,32835.0,211.24,211.79,210.9,211.6,32835.0
2019-01-31 11:30:00,211.57,212.81,211.56,212.81,32392.0,211.57,212.81,211.56,212.81,32392.0
2019-01-31 12:00:00,212.79,212.79,210.93,211.87,26352.0,212.79,212.79,210.93,211.87,26352.0
2019-01-31 12:30:00,211.86,212.11,210.82,210.97,18032.0,211.86,212.11,210.82,210.97,18032.0
2019-01-31 13:00:00,210.87,212.28,210.87,211.43,19990.0,210.87,212.28,210.87,211.43,19990.0
2019-01-31 13:30:00,211.29,212.0,211.15,212.0,11125.0,211.29,212.0,211.15,212.0,11125.0
2019-01-31 14:00:00,211.84,211.92,211.29,211.66,19645.0,211.84,211.92,211.29,211.66,19645.0
2019-01-31 14:30:00,211.56,211.75,211.13,211.31,19762.0,211.56,211.75,211.13,211.31,19762.0
2019-01-31 15:00:00,211.33,211.49,210.85,211.38,31085.0,211.33,211.49,210.85,211.38,31085.0
2019-01-31 15:30:00,211.4,213.0,211.28,212.84,102393.0,211.4,213.0,211.28,212.84,102393.0
2019-02-01 09:30:00,214.03,214.5,205.51,206.61,133836.0,214.03,214.5,205.51,206.61,133836.0
2019-02-01 10:00:00,206.77,206.92,202.03,202.43,103880.0,206.77,206.92,202.03,202.43,103880.0
2019-02-01 10:30:00,202.67,203.49,201.59,202.95,46412.0,202.67,203.49,201.59,202.95,46412.0
2019-02-01 11:00:00,202.93,205.91,202.5,205.55,46956.0,202.93,205.91,202.5,205.55,46956.0
2019-02-01 11:30:00,205.36,207.0,205.23,206.79,41471.0,205.36,207.0,205.23,206.79,41471.0
2019-02-01 12:00:00,206.76,206.86,203.41,203.89,79903.0,206.76,206.86,203.41,203.89,79903.0
2019-02-01 12:30:00,203.92,204.38,202.0,202.56,43898.0,203.92,204.38,202.0,202.56,43898.0
2019-02-01 13:00:00,202.69,204.16,202.69,203.13,34445.0,202.69,204.16,202.69,203.13,34445.0
2019-02-01 13:30:00,203.08,203.74,202.44,203.65,48281.0,203.08,203.74,202.44,203.65,48281.0
2019-02-01 14:00:00,203.69,204.21,203.52,203.83,39372.0,203.69,204.21,203.52,203.83,39372.0
2019-02-01 14:30:00,203.97,205.11,203.87,204.7,55981.0,203.97,205.11,203.87,204.7,55981.0
2019-02-01 15:00:00,204.71,205.9,204.44,204.77,54504.0,204.71,205.9,204.44,204.77,54504.0
2019-02-01 15:30:00,204.8,205.81,204.61,205.26,122503.0,204.8,205.81,204.61,205.26,122503.0
2019-02-04 09:30:00,205.5,207.85,205.01,205.02,20243.0,205.5,207.85,205.01,205.02,20243.0
2019-02-04 10:00:00,205.2,205.2,203.02,203.3,24781.0,205.2,205.2,203.02,203.3,24781.0
2019-02-04 10:30:00,203.59,203.97,202.18,203.77,36258.0,203.59,203.97,202.18,203.77,36258.0
2019-02-04 11:00:00,203.91,204.32,203.56,204.32,23738.0,203.91,204.32,203.56,204.32,23738.0
2019-02-04 11:30:00,204.28,204.98,203.56,203.93,21213.0,204.28,204.98,203.56,203.93,21213.0
2019-02-04 12:00:00,203.93,204.13,203.39,203.39,14851.0,203.93,204.13,203.39,203.39,14851.0
2019-02-04 12:30:00,203.56,204.0,203.13,203.8,16720.0,203.56,204.0,203.13,203.8,16720.0
2019-02-04 13:00:00,203.8,203.95,203.11,203.7,16269.0,203.8,203.95,203.11,203.7,16269.0
2019-02-04 13:30:00,203.68,203.82,202.84,203.04,16697.0,203.68,203.82,202.84,203.04,16697.0
2019-02-04 14:00:00,203.32,203.62,202.56,202.87,17286.0,203.32,203.62,202.56,202.87,17286.0
2019-02-04 14:30:00,203.04,203.24,202.64,203.1,22307.0,203.04,203.24,202.64,203.1,22307.0
2019-02-04 15:00:00,203.07,203.12,202.32,202.49,35430.0,203.07,203.12,202.32,202.49,35430.0
2019-02-04 15:30:00,202.52,203.18,202.35,203.16,77244.0,202.52,203.18,202.35,203.16,77244.0
2019-02-05 09:30:00,203.51,206.01,203.28,205.84,40246.0,203.51,206.01,203.28,205.84,40246.0
2019-02-05 10:00:00,205.69,207.66,205.47,207.56,18496.0,205.69,207.66,205.47,207.56,18496.0
2019-02-05 10:30:00,207.67,207.98,207.22,207.58,18435.0,207.67,207.98,207.22,207.58,18435.0
2019-02-05 11:00:00,207.57,208.52,207.31,208.33,28226.0,207.57,208.52,207.31,208.33,28226.0
2019-02-05 11:30:00,208.53,208.69,208.11,208.64,13824.0,208.53,208.69,208.11,208.64,13824.0
2019-02-05 12:00:00,208.64,209.0,207.68,207.97,22555.0,208.64,209.0,207.68,207.97,22555.0
2019-02-05 12:30:00,207.89,208.22,207.47,207.62,11138.0,207.89,208.22,207.47,207.62,11138.0
2019-02-05 13:00:00,207.57,207.68,207.11,207.4,14983.0,207.57,207.68,207.11,207.4,14983.0
2019-02-05 13:30:00,207.4,207.66,207.33,207.53,28256.0,207.4,207.66,207.33,207.53,28256.0
2019-02-05 14:00:00,207.58,208.43,207.52,207.89,21168.0,207.58,208.43,207.52,207.89,21168.0
2019-02-05 14:30:00,207.83,207.98,207.57,207.76,14970.0,207.83,207.98,207.57,207.76,14970.0
2019-02-05 15:00:00,207.67,208.34,207.67,208.17,21839.0,207.67,208.34,207.67,208.17,21839.0
2019-02-05 15:30:00,208.2,208.31,207.63,207.98,86287.0,208.2,208.31,207.63,207.98,86287.0
2019-02-06 09:30:00,207.72,208.58,207.29,207.51,29730.0,207.72,208.58,207.29,207.51,29730.0
2019-02-06 10:00:00,207.52,208.0,207.19,207.62,33703.0,207.52,208.0,207.19,207.62,33703.0
2019-02-06 10:30:00,207.73,209.33,207.72,208.88,21860.0,207.73,209.33,207.72,208.88,21860.0
2019-02-06 11:00:00,208.77,209.49,208.63,208.87,11038.0,208.77,209.49,208.63,208.87,11038.0
2019-02-06 11:30:00,209.28,209.28,208.63,208.87,17367.0,209.28,209.28,208.63,208.87,17367.0
2019-02-06 12:00:00,208.9,209.14,208.75,208.95,17389.0,208.9,209.14,208.75,208.95,17389.0
2019-02-06 12:30:00,209.03,209.29,208.89,209.27,10359.0,209.03,209.29,208.89,209.27,10359.0
2019-02-06 13:00:00,209.34,209.75,209.17,209.32,8720.0,209.34,209.75,209.17,209.32,8720.0
2019-02-06 13:30:00,209.32,209.72,209.22,209.5,12062.0,209.32,209.72,209.22,209.5,12062.0
2019-02-06 14:00:00,209.39,209.4,208.23,208.35,11470.0,209.39,209.4,208.23,208.35,11470.0
2019-02-06 14:30:00,208.36,208.69,208.11,208.69,16150.0,208.36,208.69,208.11,208.69,16150.0
2019-02-06 15:00:00,208.75,209.03,207.93,207.93,22898.0,208.75,209.03,207.93,207.93,22898.0
2019-02-06 15:30:00,207.99,208.83,207.94,208.83,68319.0,207.99,208.83,207.94,208.83,68319.0
2019-02-07 09:30:00,207.27,207.65,206.05,207.02,19700.0,207.27,207.65,206.05,207.02,19700.0
2019-02-07 10:00:00,207.0,207.31,206.04,206.99,13109.0,207.0,207.31,206.04,206.99,13109.0
2019-02-07 10:30:00,207.27,207.38,206.03,206.04,22691.0,207.27,207.38,206.03,206.04,22691.0
2019-02-07 11:00:00,206.25,206.4,205.61,205.64,19004.0,206.25,206.4,205.61,205.64,19004.0
2019-02-07 11:30:00,205.76,205.94,204.73,204.88,44377.0,205.76,205.94,204.73,204.88,44377.0
2019-02-07 12:00:00,204.86,205.27,204.29,205.14,16609.0,204.86,205.27,204.29,205.14,16609.0
2019-02-07 12:30:00,205.03,205.51,204.58,204.87,13161.0,205.03,205.51,204.58,204.87,13161.0
2019-02-07 13:00:00,204.94,205.85,204.94,205.5,4621.0,204.94,205.85,204.94,205.5,4621.0
2019-02-07 13:30:00,205.47,205.73,205.22,205.43,4117.0,205.47,205.73,205.22,205.43,4117.0
2019-02-07 14:00:00,205.42,206.15,205.04,206.15,11797.0,205.42,206.15,205.04,206.15,11797.0
2019-02-07 14:30:00,206.24,206.45,205.81,205.98,18676.0,206.24,206.45,205.81,205.98,18676.0
2019-02-07 15:00:00,205.97,206.14,205.47,205.95,36914.0,205.97,206.14,205.47,205.95,36914.0
2019-02-07 15:30:00,206.0,206.97,205.8,206.77,55389.0,206.0,206.97,205.8,206.77,55389.0
2019-02-08 09:30:00,206.02,207.06,204.81,204.97,12439.0,206.02,207.06,204.81,204.97,12439.0
2019-02-08 10:00:00,205.15,205.7,204.85,205.7,23306.0,205.15,205.7,204.85,205.7,23306.0
2019-02-08 10:30:00,205.72,206.19,205.47,206.07,16645.0,205.72,206.19,205.47,206.07,16645.0
2019-02-08 11:00:00,206.08,206.34,205.82,206.17,4578.0,206.08,206.34,205.82,206.17,4578.0
2019-02-08 11:30:00,206.16,206.41,205.78,206.41,5920.0,206.16,206.41,205.78,206.41,5920.0
2019-02-08 12:00:00,206.4,206.55,205.83,206.09,6391.0,206.4,206.55,205.83,206.09,6391.0
2019-02-08 12:30:00,206.16,206.51,205.96,206.41,13127.0,206.16,206.51,205.96,206.41,13127.0
2019-02-08 13:00:00,206.41,206.71,206.09,206.36,5692.0,206.41,206.71,206.09,206.36,5692.0
2019-02-08 13:30:00,206.39,206.39,205.73,206.0,9518.0,206.39,206.39,205.73,206.0,9518.0
2019-02-08 14:00:00,205.94,206.59,205.93,206.59,12339.0,205.94,206.59,205.93,206.59,12339.0
2019-02-08 14:30:00,206.53,207.23,206.47,207.11,25591.0,206.53,207.23,206.47,207.11,25591.0
2019-02-08 15:00:00,206.9,207.18,206.7,207.03,9153.0,206.9,207.18,206.7,207.03,9153.0
2019-02-08 15:30:00,206.96,207.9,206.55,207.86,44485.0,206.96,207.9,206.55,207.86,44485.0
2019-02-11 09:30:00,208.41,209.89,207.81,208.03,13383.0,208.41,209.89,207.81,208.03,13383.0
2019-02-11 10:00:00,207.89,208.09,207.25,207.34,10251.0,207.89,208.09,207.25,207.34,10251.0
2019-02-11 10:30:00,207.46,208.98,206.89,208.83,34125.0,207.46,208.98,206.89,208.83,34125.0
2019-02-11 11:00:00,208.82,209.45,208.52,209.16,10619.0,208.82,209.45,208.52,209.16,10619.0
2019-02-11 11:30:00,209.12,209.12,208.62,208.74,9247.0,209.12,209.12,208.62,208.74,9247.0
2019-02-11 12:00:00,208.66,209.03,208.33,208.72,12328.0,208.66,209.03,208.33,208.72,12328.0
2019-02-11 12:30:00,208.73,208.73,207.76,208.05,7779.0,208.73,208.73,207.76,208.05,7779.0
2019-02-11 13:00:00,208.0,208.0,207.27,207.31,10578.0,208.0,208.0,207.27,207.31,10578.0
2019-02-11 13:30:00,207.37,207.74,207.09,207.32,5999.0,207.37,207.74,207.09,207.32,5999.0
2019-02-11 14:00:00,207.14,207.48,206.72,206.86,6567.0,207.14,207.48,206.72,206.86,6567.0
2019-02-11 14:30:00,206.82,207.0,206.4,206.67,9170.0,206.82,207.0,206.4,206.67,9170.0
2019-02-11 15:00:00,206.75,207.1,206.72,206.89,11732.0,206.75,207.1,206.72,206.89,11732.0
2019-02-11 15:30:00,206.91,206.99,206.56,206.7,32767.0,206.91,206.99,206.56,206.7,32767.0
2019-02-12 09:30:00,208.04,208.74,206.78,206.78,6215.0,208.04,208.74,206.78,206.78,6215.0
2019-02-12 10:00:00,206.81,207.95,206.81,207.77,26673.0,206.81,207.95,206.81,207.77,26673.0
2019-02-12 10:30:00,207.97,209.95,207.97,209.76,15731.0,207.97,209.95,207.97,209.76,15731.0
2019-02-12 11:00:00,209.77,210.06,209.38,210.03,18799.0,209.77,210.06,209.38,210.03,18799.0
2019-02-12 11:30:00,209.65,209.65,209.0,209.15,5568.0,209.65,209.65,209.0,209.15,5568.0
2019-02-12 12:00:00,209.05,209.19,208.56,208.56,7643.0,209.05,209.19,208.56,208.56,7643.0
2019-02-12 12:30:00,208.77,208.99,208.54,208.7,7611.0,208.77,208.99,208.54,208.7,7611.0
2019-02-12 13:00:00,208.78,209.03,208.53,209.03,6816.0,208.78,209.03,208.53,209.03,6816.0
2019-02-12 13:30:00,209.16,209.68,209.16,209.6,5636.0,209.16,209.68,209.16,209.6,5636.0
2019-02-12 14:00:00,209.75,209.79,209.4,209.55,5434.0,209.75,209.79,209.4,209.55,5434.0
2019-02-12 14:30:00,209.55,209.98,209.44,209.44,6608.0,209.55,209.98,209.44,209.44,6608.0
2019-02-12 15:00:00,209.46,209.65,209.35,209.49,11200.0,209.46,209.65,209.35,209.49,11200.0
2019-02-12 15:30:00,209.41,209.65,209.23,209.46,26237.0,209.41,209.65,209.23,209.46,26237.0
2019-02-13 09:30:00,210.32,211.17,209.39,210.13,22103.0,210.32,211.17,209.39,210.13,22103.0
2019-02-13 10:00:00,210.14,210.86,209.68,210.42,25538.0,210.14,210.86,209.68,210.42,25538.0
2019-02-13 10:30:00,210.59,210.88,210.06,210.06,16746.0,210.59,210.88,210.06,210.06,16746.0
2019-02-13 11:00:00,210.15,210.42,209.27,209.36,21020.0,210.15,210.42,209.27,209.36,21020.0
2019-02-13 11:30:00,209.34,210.33,209.1,210.28,22746.0,209.34,210.33,209.1,210.28,22746.0
2019-02-13 12:00:00,210.26,210.55,210.22,210.41,10458.0,210.26,210.55,210.22,210.41,10458.0
2019-02-13 12:30:00,210.45,211.0,210.1,210.1,13380.0,210.45,211.0,210.1,210.1,13380.0
2019-02-13 13:00:00,210.26,210.56,210.04,210.56,7699.0,210.26,210.56,210.04,210.56,7699.0
2019-02-13 13:30:00,210.57,210.69,210.36,210.48,13785.0,210.57,210.69,210.36,210.48,13785.0
2019-02-13 14:00:00,210.55,210.76,210.29,210.76,5540.0,210.55,210.76,210.29,210.76,5540.0
2019-02-13 14:30:00,210.76,211.23,210.7,211.23,10767.0,210.76,211.23,210.7,211.23,10767.0
2019-02-13 15:00:00,211.19,211.47,211.0,211.0,19537.0,211.19,211.47,211.0,211.0,19537.0
2019-02-13 15:30:00,211.06,211.06,210.12,210.38,41347.0,211.06,211.06,210.12,210.38,41347.0
2019-02-14 09:30:00,209.49,209.86,207.21,207.55,44100.0,209.49,209.86,207.21,207.55,44100.0
2019-02-14 10:00:00,207.42,207.66,205.21,205.89,62262.0,207.42,207.66,205.21,205.89,62262.0
2019-02-14 10:30:00,206.01,207.66,205.58,207.59,34447.0,206.01,207.66,205.58,207.59,34447.0
2019-02-14 11:00:00,207.57,207.8,207.06,207.68,10061.0,207.57,207.8,207.06,207.68,10061.0
2019-02-14 11:30:00,207.65,208.45,207.36,208.45,18442.0,207.65,208.45,207.36,208.45,18442.0
2019-02-14 12:00:00,208.5,209.08,208.28,209.0,23008.0,208.5,209.08,208.28,209.0,23008.0
2019-02-14 12:30:00,209.0,209.28,208.95,209.2,17928.0,209.0,209.28,208.95,209.2,17928.0
2019-02-14 13:00:00,209.23,209.26,208.86,209.04,21866.0,209.23,209.26,208.86,209.04,21866.0
2019-02-14 13:30:00,209.14,209.29,208.79,208.94,18313.0,209.14,209.29,208.79,208.94,18313.0
2019-02-14 14:00:00,208.95,209.33,208.9,209.09,17837.0,208.95,209.33,208.9,209.09,17837.0
2019-02-14 14:30:00,209.03,209.22,208.29,208.37,25808.0,209.03,209.22,208.29,208.37,25808.0
2019-02-14 15:00:00,208.35,208.48,207.42,207.55,27808.0,208.35,208.48,207.42,207.55,27808.0
2019-02-14 15:30:00,207.54,207.88,206.8,206.87,43419.0,207.54,207.88,206.8,206.87,43419.0
2019-02-15 09:30:00,208.15,210.15,207.61,208.68,55751.0,208.15,210.15,207.61,208.68,55751.0
2019-02-15 10:00:00,208.86,209.6,208.8,209.3,10687.0,208.86,209.6,208.8,209.3,10687.0
2019-02-15 10:30:00,209.31,209.51,208.6,208.73,11178.0,209.31,209.51,208.6,208.73,11178.0
2019-02-15 11:00:00,208.86,208.87,207.62,208.05,8059.0,208.86,208.87,207.62,208.05,8059.0
2019-02-15 11:30:00,208.37,208.37,207.1,207.42,21268.0,208.37,208.37,207.1,207.42,21268.0
2019-02-15 12:00:00,207.4,207.76,207.0,207.69,6950.0,207.4,207.76,207.0,207.69,6950.0
2019-02-15 12:30:00,207.56,207.85,207.49,207.62,7136.0,207.56,207.85,207.49,207.62,7136.0
2019-02-15 13:00:00,207.67,207.8,207.55,207.72,7906.0,207.67,207.8,207.55,207.72,7906.0
2019-02-15 13:30:00,207.72,209.21,207.72,209.19,14886.0,207.72,209.21,207.72,209.19,14886.0
2019-02-15 14:00:00,209.13,209.21,208.34,208.43,12536.0,209.13,209.21,208.34,208.43,12536.0
2019-02-15 14:30:00,208.45,209.37,208.45,209.28,14952.0,208.45,209.37,208.45,209.28,14952.0
2019-02-15 15:00:00,209.27,209.37,208.93,209.3,9925.0,209.27,209.37,208.93,209.3,9925.0
2019-02-15 15:30:00,209.18,210.32,209.09,210.26,54778.0,209.18,210.32,209.09,210.26,54778.0
2019-02-19 09:30:00,210.09,210.99,209.0,210.99,19736.0,210.09,210.99,209.0,210.99,19736.0
2019-02-19 10:00:00,210.72,210.98,210.21,210.3,7684.0,210.72,210.98,210.21,210.3,7684.0
2019-02-19 10:30:00,210.25,210.26,209.37,210.11,16645.0,210.25,210.26,209.37,210.11,16645.0
2019-02-19 11:00:00,210.25,210.75,210.13,210.43,13085.0,210.25,210.75,210.13,210.43,13085.0
2019-02-19 11:30:00,210.31,211.08,210.02,211.04,11260.0,210.31,211.08,210.02,211.04,11260.0
2019-02-19 12:00:00,210.91,211.17,210.62,211.1,10222.0,210.91,211.17,210.62,211.1,10222.0
2019-02-19 12:30:00,211.04,211.45,210.93,211.23,19879.0,211.04,211.45,210.93,211.23,19879.0
2019-02-19 13:00:00,211.28,211.42,210.94,211.08,16612.0,211.28,211.42,210.94,211.08,16612.0
2019-02-19 13:30:00,211.09,211.41,211.07,211.35,27994.0,211.09,211.41,211.07,211.35,27994.0
2019-02-19 14:00:00,211.3,211.55,211.26,211.45,8241.0,211.3,211.55,211.26,211.45,8241.0
2019-02-19 14:30:00,211.44,211.68,211.08,211.25,21744.0,211.44,211.68,211.08,211.25,21744.0
2019-02-19 15:00:00,211.24,211.89,211.08,211.27,32765.0,211.24,211.89,211.08,211.27,32765.0
2019-02-19 15:30:00,211.31,211.52,211.11,211.32,54778.0,211.31,211.52,211.11,211.32,54778.0
2019-02-20 09:30:00,211.38,212.0,210.96,211.5,25435.0,211.38,212.0,210.96,211.5,25435.0
2019-02-20 10:00:00,211.33,211.85,211.0,211.3,25388.0,211.33,211.85,211.0,211.3,25388.0
2019-02-20 10:30:00,211.25,212.5,211.25,211.83,26422.0,211.25,212.5,211.25,211.83,26422.0
2019-02-20 11:00:00,211.72,212.44,211.08,212.26,45862.0,211.72,212.44,211.08,212.26,45862.0
2019-02-20 11:30:00,212.3,212.41,211.47,211.64,20769.0,212.3,212.41,211.47,211.64,20769.0
2019-02-20 12:00:00,211.62,211.73,211.08,211.27,26477.0,211.62,211.73,211.08,211.27,26477.0
2019-02-20 12:30:00,211.25,211.65,211.1,211.3,37467.0,211.25,211.65,211.1,211.3,37467.0
2019-02-20 13:00:00,211.26,211.81,211.17,211.61,28487.0,211.26,211.81,211.17,211.61,28487.0
2019-02-20 13:30:00,211.58,212.09,211.26,212.07,10577.0,211.58,212.09,211.26,212.07,10577.0
2019-02-20 14:00:00,212.15,212.46,210.71,211.07,21832.0,212.15,212.46,210.71,211.07,21832.0
2019-02-20 14:30:00,211.17,211.6,210.99,211.17,24984.0,211.17,211.6,210.99,211.17,24984.0
2019-02-20 15:00:00,211.15,211.15,210.74,210.85,18993.0,211.15,211.15,210.74,210.85,18993.0
2019-02-20 15:30:00,210.84,211.51,210.65,211.44,37546.0,210.84,211.51,210.65,211.44,37546.0
2019-02-21 09:30:00,210.77,210.77,207.78,208.33,20352.0,210.77,210.77,207.78,208.33,20352.0
2019-02-21 10:00:00,207.97,208.01,206.26,206.3,35830.0,207.97,208.01,206.26,206.3,35830.0
2019-02-21 10:30:00,206.58,206.73,205.6,205.71,21839.0,206.58,206.73,205.6,205.71,21839.0
2019-02-21 11:00:00,205.47,206.44,205.47,206.04,20673.0,205.47,206.44,205.47,206.04,20673.0
2019-02-21 11:30:00,205.9,206.1,205.5,205.65,19487.0,205.9,206.1,205.5,205.65,19487.0
2019-02-21 12:00:00,205.59,207.11,205.59,207.11,26448.0,205.59,207.11,205.59,207.11,26448.0
2019-02-21 12:30:00,206.99,207.05,206.25,206.55,11750.0,206.99,207.05,206.25,206.55,11750.0
2019-02-21 13:00:00,206.62,206.66,206.05,206.11,16604.0,206.62,206.66,206.05,206.11,16604.0
2019-02-21 13:30:00,206.23,206.51,206.0,206.2,12271.0,206.23,206.51,206.0,206.2,12271.0
2019-02-21 14:00:00,206.14,206.26,205.34,205.57,50764.0,206.14,206.26,205.34,205.57,50764.0
2019-02-21 14:30:00,205.53,205.83,204.78,204.97,31804.0,205.53,205.83,204.78,204.97,31804.0
2019-02-21 15:00:00,205.0,205.74,204.93,205.47,34080.0,205.0,205.74,204.93,205.47,34080.0
2019-02-21 15:30:00,205.4,206.1,204.89,205.94,95461.0,205.4,206.1,204.89,205.94,95461.0
2019-02-22 09:30:00,206.58,207.51,206.28,207.5,14543.0,206.58,207.51,206.28,207.5,14543.0
2019-02-22 10:00:00,207.6,207.86,206.98,207.19,14255.0,207.6,207.86,206.98,207.19,14255.0
2019-02-22 10:30:00,207.2,208.16,207.11,207.73,19285.0,207.2,208.16,207.11,207.73,19285.0
2019-02-22 11:00:00,207.65,207.65,207.16,207.56,27518.0,207.65,207.65,207.16,207.56,27518.0
2019-02-22 11:30:00,207.58,208.47,207.55,208.47,3700.0,207.58,208.47,207.55,208.47,3700.0
2019-02-22 12:00:00,208.45,208.65,207.7,207.86,6617.0,208.45,208.65,207.7,207.86,6617.0
2019-02-22 12:30:00,207.82,208.09,207.41,207.96,9500.0,207.82,208.09,207.41,207.96,9500.0
2019-02-22 13:00:00,207.91,207.92,207.61,207.81,4600.0,207.91,207.92,207.61,207.81,4600.0
2019-02-22 13:30:00,207.88,208.02,207.59,207.76,5000.0,207.88,208.02,207.59,207.76,5000.0
2019-02-22 14:00:00,207.68,208.7,207.55,208.65,18671.0,207.68,208.7,207.55,208.65,18671.0
2019-02-22 14:30:00,208.54,208.8,207.93,208.28,20242.0,208.54,208.8,207.93,208.28,20242.0
2019-02-22 15:00:00,208.2,209.51,208.19,209.4,25788.0,208.2,209.51,208.19,209.4,25788.0
2019-02-22 15:30:00,209.38,209.49,208.53,209.13,59526.0,209.38,209.49,208.53,209.13,59526.0
2019-02-25 09:30:00,210.44,212.0,210.28,210.46,24434.0,210.44,212.0,210.28,210.46,24434.0
2019-02-25 10:00:00,210.26,211.69,210.25,210.93,34015.0,210.26,211.69,210.25,210.93,34015.0
2019-02-25 10:30:00,210.92,212.32,210.74,212.19,15851.0,210.92,212.32,210.74,212.19,15851.0
2019-02-25 11:00:00,212.06,212.37,210.97,211.1,11525.0,212.06,212.37,210.97,211.1,11525.0
2019-02-25 11:30:00,211.09,211.99,210.87,211.89,12941.0,211.09,211.99,210.87,211.89,12941.0
2019-02-25 12:00:00,211.94,212.75,211.84,212.62,34417.0,211.94,212.75,211.84,212.62,34417.0
2019-02-25 12:30:00,212.58,212.6,211.5,211.88,15078.0,212.58,212.6,211.5,211.88,15078.0
2019-02-25 13:00:00,211.73,212.07,211.5,211.59,6374.0,211.73,212.07,211.5,211.59,6374.0
2019-02-25 13:30:00,211.62,211.65,210.71,210.85,8049.0,211.62,211.65,210.71,210.85,8049.0
2019-02-25 14:00:00,210.94,211.18,210.54,210.61,12107.0,210.94,211.18,210.54,210.61,12107.0
2019-02-25 14:30:00,210.74,210.74,210.3,210.38,9014.0,210.74,210.74,210.3,210.38,9014.0
2019-02-25 15:00:00,210.45,210.67,210.17,210.17,11011.0,210.45,210.67,210.17,210.17,11011.0
2019-02-25 15:30:00,210.22,210.62,209.94,210.1,43456.0,210.22,210.62,209.94,210.1,43456.0
2019-02-26 09:30:00,210.07,210.07,207.64,207.8,17335.0,210.07,210.07,207.64,207.8,17335.0
2019-02-26 10:00:00,207.69,209.04,207.52,208.68,22086.0,207.69,209.04,207.52,208.68,22086.0
2019-02-26 10:30:00,208.62,208.62,207.94,207.98,31364.0,208.62,208.62,207.94,207.98,31364.0
2019-02-26 11:00:00,207.9,209.04,207.9,208.79,14899.0,207.9,209.04,207.9,208.79,14899.0
2019-02-26 11:30:00,208.8,209.21,208.25,208.39,11398.0,208.8,209.21,208.25,208.39,11398.0
2019-02-26 12:00:00,208.32,208.32,207.24,207.28,15418.0,208.32,208.32,207.24,207.28,15418.0
2019-02-26 12:30:00,207.33,207.96,207.2,207.59,15966.0,207.33,207.96,207.2,207.59,15966.0
2019-02-26 13:00:00,207.71,207.82,207.4,207.51,22509.0,207.71,207.82,207.4,207.51,22509.0
2019-02-26 13:30:00,207.4,207.79,207.03,207.76,10706.0,207.4,207.79,207.03,207.76,10706.0
2019-02-26 14:00:00,207.76,207.97,207.27,207.56,30988.0,207.76,207.97,207.27,207.56,30988.0
2019-02-26 14:30:00,207.58,208.41,207.58,208.4,10637.0,207.58,208.41,207.58,208.4,10637.0
2019-02-26 15:00:00,208.4,208.72,208.13,208.23,16121.0,208.4,208.72,208.13,208.23,16121.0
2019-02-26 15:30:00,208.24,208.52,207.65,207.73,37565.0,208.24,208.52,207.65,207.73,37565.0
2019-02-27 09:30:00,207.08,209.2,206.98,208.41,18909.0,207.08,209.2,206.98,208.41,18909.0
2019-02-27 10:00:00,208.38,208.58,206.81,206.81,7883.0,208.38,208.58,206.81,206.81,7883.0
2019-02-27 10:30:00,206.97,207.33,206.5,206.68,14260.0,206.97,207.33,206.5,206.68,14260.0
2019-02-27 11:00:00,206.61,207.32,206.35,207.27,17836.0,206.61,207.32,206.35,207.27,17836.0
2019-02-27 11:30:00,207.26,207.58,206.96,207.32,6676.0,207.26,207.58,206.96,207.32,6676.0
2019-02-27 12:00:00,207.51,207.99,207.5,207.73,7058.0,207.51,207.99,207.5,207.73,7058.0
2019-02-27 12:30:00,207.55,207.65,207.1,207.31,5651.0,207.55,207.65,207.1,207.31,5651.0
2019-02-27 13:00:00,207.39,208.2,207.39,207.91,7800.0,207.39,208.2,207.39,207.91,7800.0
2019-02-27 13:30:00,207.94,208.38,207.7,208.38,7883.0,207.94,208.38,207.7,208.38,7883.0
2019-02-27 14:00:00,208.24,208.96,208.2,208.47,10400.0,208.24,208.96,208.2,208.47,10400.0
2019-02-27 14:30:00,208.57,208.74,208.2,208.37,7710.0,208.57,208.74,208.2,208.37,7710.0
2019-02-27 15:00:00,208.27,208.59,208.27,208.33,7500.0,208.27,208.59,208.27,208.33,7500.0
2019-02-27 15:30:00,208.21,209.23,208.21,208.92,33917.0,208.21,209.23,208.21,208.92,33917.0
2019-02-28 09:30:00,208.85,209.76,208.6,208.89,21835.0,208.85,209.76,208.6,208.89,21835.0
2019-02-28 10:00:00,208.83,210.78,208.0,210.25,42891.0,208.83,210.78,208.0,210.25,42891.0
2019-02-28 10:30:00,210.33,210.85,209.92,210.42,23724.0,210.33,210.85,209.92,210.42,23724.0
2019-02-28 11:00:00,210.34,210.77,210.13,210.32,16538.0,210.34,210.77,210.13,210.32,16538.0
2019-02-28 11:30:00,210.23,211.35,210.22,211.04,10473.0,210.23,211.35,210.22,211.04,10473.0
2019-02-28 12:00:00,211.21,211.75,211.03,211.49,9033.0,211.21,211.75,211.03,211.49,9033.0
2019-02-28 12:30:00,211.66,211.66,210.9,211.35,19098.0,211.66,211.66,210.9,211.35,19098.0
2019-02-28 13:00:00,211.4,211.72,211.22,211.56,14518.0,211.4,211.72,211.22,211.56,14518.0
2019-02-28 13:30:00,211.5,211.7,211.09,211.2,17445.0,211.5,211.7,211.09,211.2,17445.0
2019-02-28 14:00:00,211.26,211.97,211.21,211.88,14112.0,211.26,211.97,211.21,211.88,14112.0
2019-02-28 14:30:00,211.83,212.06,211.55,211.94,22865.0,211.83,212.06,211.55,211.94,22865.0
2019-02-28 15:00:00,212.03,212.14,211.78,211.86,24614.0,212.03,212.14,211.78,211.86,24614.0
2019-02-28 15:30:00,211.94,212.13,210.67,211.04,77681.0,211.94,212.13,210.67,211.04,77681.0
2019-03-01 09:30:00,213.25,215.94,213.2,215.35,35085.0,213.25,215.94,213.2,215.35,35085.0
2019-03-01 10:00:00,214.95,215.2,213.22,213.22,33716.0,214.95,215.2,213.22,213.22,33716.0
2019-03-01 10:30:00,213.43,214.27,213.16,214.16,14336.0,213.43,214.27,213.16,214.16,14336.0
2019-03-01 11:00:00,214.08,214.27,213.8,214.07,18359.0,214.08,214.27,213.8,214.07,18359.0
2019-03-01 11:30:00,213.95,214.29,213.71,214.29,17261.0,213.95,214.29,213.71,214.29,17261.0
2019-03-01 12:00:00,214.41,215.3,214.38,215.28,9781.0,214.41,215.3,214.38,215.28,9781.0
2019-03-01 12:30:00,215.33,215.51,214.6,214.6,20830.0,215.33,215.51,214.6,214.6,20830.0
2019-03-01 13:00:00,214.73,215.8,214.66,215.8,18706.0,214.73,215.8,214.66,215.8,18706.0
2019-03-01 13:30:00,215.83,216.19,215.62,215.65,22196.0,215.83,216.19,215.62,215.65,22196.0
2019-03-01 14:00:00,215.59,216.19,215.29,216.19,13636.0,215.59,216.19,215.29,216.19,13636.0
2019-03-01 14:30:00,216.21,216.69,215.88,216.5,23069.0,216.21,216.69,215.88,216.5,23069.0
2019-03-01 15:00:00,216.45,216.55,215.74,216.0,18831.0,216.45,216.55,215.74,216.0,18831.0
2019-03-01 15:30:00,216.03,216.85,215.73,215.83,60755.0,216.03,216.85,215.73,215.83,60755.0
2019-03-04 09:30:00,217.75,217.89,216.17,217.73,38137.0,217.75,217.89,216.17,217.73,38137.0
2019-03-04 10:00:00,217.49,217.52,216.36,217.15,23094.0,217.49,217.52,216.36,217.15,23094.0
2019-03-04 10:30:00,217.22,217.44,216.08,216.2,31767.0,217.22,217.44,216.08,216.2,31767.0
2019-03-04 11:00:00,216.08,216.28,214.42,214.56,33957.0,216.08,216.28,214.42,214.56,33957.0
2019-03-04 11:30:00,214.26,214.43,213.1,213.47,33106.0,214.26,214.43,213.1,213.47,33106.0
2019-03-04 12:00:00,213.5,213.73,212.43,212.63,32831.0,213.5,213.73,212.43,212.63,32831.0
2019-03-04 12:30:00,212.71,213.04,212.2,212.48,33436.0,212.71,213.04,212.2,212.48,33436.0
2019-03-04 13:00:00,212.42,213.38,212.15,213.37,21300.0,212.42,213.38,212.15,213.37,21300.0
2019-03-04 13:30:00,213.38,213.6,213.03,213.44,25480.0,213.38,213.6,213.03,213.44,25480.0
2019-03-04 14:00:00,213.29,213.47,212.93,213.38,12019.0,213.29,213.47,212.93,213.38,12019.0
2019-03-04 14:30:00,213.31,213.93,213.2,213.67,20435.0,213.31,213.93,213.2,213.67,20435.0
2019-03-04 15:00:00,213.72,213.85,212.97,212.98,25960.0,213.72,213.85,212.97,212.98,25960.0
2019-03-04 15:30:00,212.72,213.46,212.63,213.43,67098.0,212.72,213.46,212.63,213.43,67098.0
2019-03-05 09:30:00,213.1,213.86,210.54,211.06,31967.0,213.1,213.86,210.54,211.06,31967.0
2019-03-05 10:00:00,211.26,212.23,211.18,211.49,130975.0,211.26,212.23,211.18,211.49,130975.0
2019-03-05 10:30:00,211.61,212.18,211.21,211.27,30905.0,211.61,212.18,211.21,211.27,30905.0
2019-03-05 11:00:00,211.22,211.39,210.66,211.02,13550.0,211.22,211.39,210.66,211.02,13550.0
2019-03-05 11:30:00,211.02,211.72,210.9,211.12,31547.0,211.02,211.72,210.9,211.12,31547.0
2019-03-05 12:00:00,211.12,211.39,210.85,211.18,15632.0,211.12,211.39,210.85,211.18,15632.0
2019-03-05 12:30:00,211.08,211.11,210.42,210.93,31133.0,211.08,211.11,210.42,210.93,31133.0
2019-03-05 13:00:00,210.93,211.42,210.66,210.96,21647.0,210.93,211.42,210.66,210.96,21647.0
2019-03-05 13:30:00,210.9,210.94,210.5,210.7,22154.0,210.9,210.94,210.5,210.7,22154.0
2019-03-05 14:00:00,210.68,210.82,210.26,210.56,17511.0,210.68,210.82,210.26,210.56,17511.0
2019-03-05 14:30:00,210.56,211.06,210.55,210.98,15970.0,210.56,211.06,210.55,210.98,15970.0
2019-03-05 15:00:00,210.94,211.21,210.56,210.77,35101.0,210.94,211.21,210.56,210.77,35101.0
2019-03-05 15:30:00,210.75,211.39,210.64,210.77,54679.0,210.75,211.39,210.64,210.77,54679.0
2019-03-06 09:30:00,211.54,212.29,210.01,211.0,17173.0,211.54,212.29,210.01,211.0,17173.0
2019-03-06 10:00:00,211.17,211.68,209.22,209.68,51218.0,211.17,211.68,209.22,209.68,51218.0
2019-03-06 10:30:00,209.5,210.02,208.76,209.84,34866.0,209.5,210.02,208.76,209.84,34866.0
2019-03-06 11:00:00,209.84,210.37,208.18,208.9,43829.0,209.84,210.37,208.18,208.9,43829.0
2019-03-06 11:30:00,208.84,208.92,207.3,207.72,23919.0,208.84,208.92,207.3,207.72,23919.0
2019-03-06 12:00:00,207.72,208.6,207.69,207.9,11539.0,207.72,208.6,207.69,207.9,11539.0
2019-03-06 12:30:00,207.98,208.56,207.9,207.96,10900.0,207.98,208.56,207.9,207.96,10900.0
2019-03-06 13:00:00,207.88,207.92,207.3,207.42,12686.0,207.88,207.92,207.3,207.42,12686.0
2019-03-06 13:30:00,207.51,208.5,207.51,208.41,14440.0,207.51,208.5,207.51,208.41,14440.0
2019-03-06 14:00:00,208.45,209.15,208.19,209.03,14811.0,208.45,209.15,208.19,209.03,14811.0
2019-03-06 14:30:00,209.08,209.08,208.2,208.3,19055.0,209.08,209.08,208.2,208.3,19055.0
2019-03-06 15:00:00,208.27,208.47,207.61,207.62,14450.0,208.27,208.47,207.61,207.62,14450.0
2019-03-06 15:30:00,207.64,208.17,207.64,207.79,51444.0,207.64,208.17,207.64,207.79,51444.0
2019-03-07 09:30:00,207.35,207.71,204.83,205.0,25511.0,207.35,207.71,204.83,205.0,25511.0
2019-03-07 10:00:00,204.97,205.4,204.59,204.71,14801.0,204.97,205.4,204.59,204.71,14801.0
2019-03-07 10:30:00,204.79,205.37,203.94,205.23,17352.0,204.79,205.37,203.94,205.23,17352.0
2019-03-07 11:00:00,205.18,205.7,204.9,205.38,12766.0,205.18,205.7,204.9,205.38,12766.0
2019-03-07 11:30:00,205.53,206.51,205.43,205.59,12288.0,205.53,206.51,205.43,205.59,12288.0
2019-03-07 12:00:00,205.5,206.26,205.44,206.09,9253.0,205.5,206.26,205.44,206.09,9253.0
2019-03-07 12:30:00,206.01,206.37,205.59,206.19,9622.0,206.01,206.37,205.59,206.19,9622.0
2019-03-07 13:00:00,206.05,206.33,205.11,205.24,11790.0,206.05,206.33,205.11,205.24,11790.0
2019-03-07 13:30:00,205.15,205.15,204.64,204.76,5070.0,205.15,205.15,204.64,204.76,5070.0
2019-03-07 14:00:00,204.8,204.8,203.89,204.05,14679.0,204.8,204.8,203.89,204.05,14679.0
2019-03-07 14:30:00,204.1,204.16,203.25,203.41,13519.0,204.1,204.16,203.25,203.41,13519.0
2019-03-07 15:00:00,203.33,204.1,203.24,203.67,16901.0,203.33,204.1,203.24,203.67,16901.0
2019-03-07 15:30:00,203.52,204.25,203.35,203.79,56711.0,203.52,204.25,203.35,203.79,56711.0
2019-03-08 09:30:00,202.63,203.4,201.08,201.79,36158.0,202.63,203.4,201.08,201.79,36158.0
2019-03-08 10:00:00,201.81,201.81,199.41,199.76,27115.0,201.81,201.81,199.41,199.76,27115.0
2019-03-08 10:30:00,199.85,200.49,198.74,199.94,36411.0,199.85,200.49,198.74,199.94,36411.0
2019-03-08 11:00:00,199.73,201.17,199.67,200.85,28937.0,199.73,201.17,199.67,200.85,28937.0
2019-03-08 11:30:00,201.09,202.01,201.07,201.43,26148.0,201.09,202.01,201.07,201.43,26148.0
2019-03-08 12:00:00,201.37,201.52,200.76,201.33,26331.0,201.37,201.52,200.76,201.33,26331.0
2019-03-08 12:30:00,201.34,201.34,200.63,200.63,10963.0,201.34,201.34,200.63,200.63,10963.0
2019-03-08 13:00:00,200.67,200.67,200.22,200.51,9626.0,200.67,200.67,200.22,200.51,9626.0
2019-03-08 13:30:00,200.43,201.21,200.35,200.84,8020.0,200.43,201.21,200.35,200.84,8020.0
2019-03-08 14:00:00,200.68,201.33,200.47,201.06,12448.0,200.68,201.33,200.47,201.06,12448.0
2019-03-08 14:30:00,200.99,201.72,200.99,201.41,19046.0,200.99,201.72,200.99,201.41,19046.0
2019-03-08 15:00:00,201.37,201.57,200.89,200.96,22851.0,201.37,201.57,200.89,200.96,22851.0
2019-03-08 15:30:00,200.93,201.87,200.8,201.78,86710.0,200.93,201.87,200.8,201.78,86710.0
2019-03-11 09:30:00,202.93,203.81,201.79,202.03,37502.0,202.93,203.81,201.79,202.03,37502.0
2019-03-11 10:00:00,202.07,202.64,201.67,202.34,21493.0,202.07,202.64,201.67,202.34,21493.0
2019-03-11 10:30:00,202.44,203.72,202.16,203.5,33621.0,202.44,203.72,202.16,203.5,33621.0
2019-03-11 11:00:00,203.61,205.0,203.49,205.0,30608.0,203.61,205.0,203.49,205.0,30608.0
2019-03-11 11:30:00,204.93,205.96,204.69,204.88,45018.0,204.93,205.96,204.69,204.88,45018.0
2019-03-11 12:00:00,204.95,205.45,204.76,205.0,35609.0,204.95,205.45,204.76,205.0,35609.0
2019-03-11 12:30:00,204.94,205.06,204.37,204.53,16198.0,204.94,205.06,204.37,204.53,16198.0
2019-03-11 13:00:00,204.31,204.92,204.28,204.78,5311.0,204.31,204.92,204.28,204.78,5311.0
2019-03-11 13:30:00,204.79,204.91,204.3,204.47,7512.0,204.79,204.91,204.3,204.47,7512.0
2019-03-11 14:00:00,204.49,204.84,204.36,204.64,12230.0,204.49,204.84,204.36,204.64,12230.0
2019-03-11 14:30:00,204.6,205.16,204.46,204.54,9973.0,204.6,205.16,204.46,204.54,9973.0
2019-03-11 15:00:00,204.48,205.02,204.39,204.6,14503.0,204.48,205.02,204.39,204.6,14503.0
2019-03-11 15:30:00,204.71,205.09,204.46,204.72,43444.0,204.71,205.09,204.46,204.72,43444.0
2019-03-12 09:30:00,205.77,205.77,203.93,204.04,22811.0,205.77,205.77,203.93,204.04,22811.0
2019-03-12 10:00:00,203.88,204.21,203.61,203.88,12515.0,203.88,204.21,203.61,203.88,12515.0
2019-03-12 10:30:00,204.01,204.9,204.01,204.28,13344.0,204.01,204.9,204.01,204.28,13344.0
2019-03-12 11:00:00,204.24,204.7,204.03,204.24,21825.0,204.24,204.7,204.03,204.24,21825.0
2019-03-12 11:30:00,204.23,205.51,204.16,205.51,18328.0,204.23,205.51,204.16,205.51,18328.0
2019-03-12 12:00:00,205.48,205.48,204.9,205.15,12031.0,205.48,205.48,204.9,205.15,12031.0
2019-03-12 12:30:00,204.91,205.19,204.51,204.79,14871.0,204.91,205.19,204.51,204.79,14871.0
2019-03-12 13:00:00,204.87,205.3,204.68,205.06,9300.0,204.87,205.3,204.68,205.06,9300.0
2019-03-12 13:30:00,205.14,205.45,204.9,205.33,9696.0,205.14,205.45,204.9,205.33,9696.0
2019-03-12 14:00:00,205.27,205.69,205.26,205.28,9200.0,205.27,205.69,205.26,205.28,9200.0
2019-03-12 14:30:00,205.24,205.39,204.98,205.37,11596.0,205.24,205.39,204.98,205.37,11596.0
2019-03-12 15:00:00,205.23,205.78,205.15,205.7,24017.0,205.23,205.78,205.15,205.7,24017.0
2019-03-12 15:30:00,205.69,205.99,205.35,205.98,55335.0,205.69,205.99,205.35,205.98,55335.0
2019-03-13 09:30:00,206.62,208.02,206.31,207.7,15805.0,206.62,208.02,206.31,207.7,15805.0
2019-03-13 10:00:00,207.55,208.6,207.09,208.6,19574.0,207.55,208.6,207.09,208.6,19574.0
2019-03-13 10:30:00,208.56,209.44,208.42,209.44,27708.0,208.56,209.44,208.42,209.44,27708.0
2019-03-13 11:00:00,209.41,209.94,209.17,209.94,10769.0,209.41,209.94,209.17,209.94,10769.0
2019-03-13 11:30:00,210.02,210.32,209.82,210.08,20486.0,210.02,210.32,209.82,210.08,20486.0
2019-03-13 12:00:00,210.1,210.29,209.89,210.08,13238.0,210.1,210.29,209.89,210.08,13238.0
2019-03-13 12:30:00,210.16,210.25,209.73,209.89,6262.0,210.16,210.25,209.73,209.89,6262.0
2019-03-13 13:00:00,209.97,210.78,209.91,210.65,16206.0,209.97,210.78,209.91,210.65,16206.0
2019-03-13 13:30:00,210.74,210.78,210.26,210.62,10512.0,210.74,210.78,210.26,210.62,10512.0
2019-03-13 14:00:00,210.58,211.07,210.55,210.96,22326.0,210.58,211.07,210.55,210.96,22326.0
2019-03-13 14:30:00,210.94,210.94,209.84,210.45,21940.0,210.94,210.94,209.84,210.45,21940.0
2019-03-13 15:00:00,210.41,210.67,208.32,210.2,33811.0,210.41,210.67,208.32,210.2,33811.0
2019-03-13 15:30:00,210.07,210.47,209.7,209.92,64406.0,210.07,210.47,209.7,209.92,64406.0
2019-03-14 09:30:00,209.82,210.7,209.3,209.4,11785.0,209.82,210.7,209.3,209.4,11785.0
2019-03-14 10:00:00,209.2,209.26,208.07,208.6,4430.0,209.2,209.26,208.07,208.6,4430.0
2019-03-14 10:30:00,208.51,209.18,208.27,209.18,7308.0,208.51,209.18,208.27,209.18,7308.0
2019-03-14 11:00:00,209.09,209.64,208.87,209.56,11759.0,209.09,209.64,208.87,209.56,11759.0
2019-03-14 11:30:00,209.58,210.29,209.58,210.02,20130.0,209.58,210.29,209.58,210.02,20130.0
2019-03-14 12:00:00,210.0,210.05,209.62,209.67,4050.0,210.0,210.05,209.62,209.67,4050.0
2019-03-14 12:30:00,209.71,209.79,209.26,209.39,5650.0,209.71,209.79,209.26,209.39,5650.0
2019-03-14 13:00:00,209.33,209.33,208.81,208.85,4205.0,209.33,209.33,208.81,208.85,4205.0
2019-03-14 13:30:00,208.99,209.18,208.57,208.67,6471.0,208.99,209.18,208.57,208.67,6471.0
2019-03-14 14:00:00,208.62,208.94,208.02,208.62,29192.0,208.62,208.94,208.02,208.62,29192.0
2019-03-14 14:30:00,208.63,209.5,208.43,209.44,17950.0,208.63,209.5,208.43,209.44,17950.0
2019-03-14 15:00:00,209.43,209.96,209.36,209.96,14418.0,209.43,209.96,209.36,209.96,14418.0
2019-03-14 15:30:00,209.94,210.96,209.8,210.88,83073.0,209.94,210.96,209.8,210.88,83073.0
2019-03-15 09:30:00,211.58,213.16,211.3,212.62,140503.0,211.58,213.16,211.3,212.62,140503.0
2019-03-15 10:00:00,212.73,213.82,212.5,213.54,16034.0,212.73,213.82,212.5,213.54,16034.0
2019-03-15 10:30:00,213.6,213.62,212.92,213.0,12047.0,213.6,213.62,212.92,213.0,12047.0
2019-03-15 11:00:00,213.0,213.37,212.93,213.15,12297.0,213.0,213.37,212.93,213.15,12297.0
2019-03-15 11:30:00,213.17,214.04,212.94,214.04,18368.0,213.17,214.04,212.94,214.04,18368.0
2019-03-15 12:00:00,213.91,214.52,213.76,214.52,18825.0,213.91,214.52,213.76,214.52,18825.0
2019-03-15 12:30:00,214.77,214.78,214.02,214.1,15272.0,214.77,214.78,214.02,214.1,15272.0
2019-03-15 13:00:00,214.1,214.65,214.1,214.39,17245.0,214.1,214.65,214.1,214.39,17245.0
2019-03-15 13:30:00,214.45,214.69,214.07,214.25,18019.0,214.45,214.69,214.07,214.25,18019.0
2019-03-15 14:00:00,214.22,214.97,214.19,214.77,41603.0,214.22,214.97,214.19,214.77,41603.0
2019-03-15 14:30:00,214.78,214.96,214.67,214.91,24064.0,214.78,214.96,214.67,214.91,24064.0
2019-03-15 15:00:00,214.92,215.85,214.78,215.39,35976.0,214.92,215.85,214.78,215.39,35976.0
2019-03-15 15:30:00,215.47,216.35,215.08,216.21,136908.0,215.47,216.35,215.08,216.21,136908.0
2019-03-18 09:30:00,216.65,217.75,215.65,217.35,30459.0,216.65,217.75,215.65,217.35,30459.0
2019-03-18 10:00:00,217.47,217.86,216.61,217.69,25807.0,217.47,217.86,216.61,217.69,25807.0
2019-03-18 10:30:00,217.7,217.97,217.15,217.81,28569.0,217.7,217.97,217.15,217.81,28569.0
2019-03-18 11:00:00,217.74,217.76,215.59,215.87,15315.0,217.74,217.76,215.59,215.87,15315.0
2019-03-18 11:30:00,215.71,215.98,215.45,215.47,19391.0,215.71,215.98,215.45,215.47,19391.0
2019-03-18 12:00:00,215.63,215.73,214.92,215.12,25347.0,215.63,215.73,214.92,215.12,25347.0
2019-03-18 12:30:00,215.12,215.13,214.19,214.36,37994.0,215.12,215.13,214.19,214.36,37994.0
2019-03-18 13:00:00,214.22,214.34,213.58,214.2,26313.0,214.22,214.34,213.58,214.2,26313.0
2019-03-18 13:30:00,214.09,214.11,213.48,213.78,16269.0,214.09,214.11,213.48,213.78,16269.0
2019-03-18 14:00:00,213.89,214.48,213.34,214.45,15129.0,213.89,214.48,213.34,214.45,15129.0
2019-03-18 14:30:00,214.42,215.35,214.42,215.35,12630.0,214.42,215.35,214.42,215.35,12630.0
2019-03-18 15:00:00,215.26,215.35,214.63,214.94,16382.0,215.26,215.35,214.63,214.94,16382.0
2019-03-18 15:30:00,215.03,215.84,215.0,215.75,52826.0,215.03,215.84,215.0,215.75,52826.0
2019-03-19 09:30:00,216.99,217.85,216.48,217.26,23637.0,216.99,217.85,216.48,217.26,23637.0
2019-03-19 10:00:00,217.25,218.43,217.25,217.34,11058.0,217.25,218.43,217.25,217.34,11058.0
2019-03-19 10:30:00,217.47,217.62,216.81,217.08,14350.0,217.47,217.62,216.81,217.08,14350.0
2019-03-19 11:00:00,217.29,218.2,217.11,217.85,14237.0,217.29,218.2,217.11,217.85,14237.0
2019-03-19 11:30:00,217.78,218.48,217.47,217.86,17288.0,217.78,218.48,217.47,217.86,17288.0
2019-03-19 12:00:00,218.03,218.92,217.9,218.11,12253.0,218.03,218.92,217.9,218.11,12253.0
2019-03-19 12:30:00,218.23,218.37,217.18,217.73,11420.0,218.23,218.37,217.18,217.73,11420.0
2019-03-19 13:00:00,217.75,218.36,217.59,218.23,8554.0,217.75,218.36,217.59,218.23,8554.0
2019-03-19 13:30:00,218.25,218.76,218.25,218.76,9454.0,218.25,218.76,218.25,218.76,9454.0
2019-03-19 14:00:00,218.82,219.0,218.39,218.41,7528.0,218.82,219.0,218.39,218.41,7528.0
2019-03-19 14:30:00,218.53,218.81,218.28,218.5,13683.0,218.53,218.81,218.28,218.5,13683.0
2019-03-19 15:00:00,218.4,218.58,217.79,218.06,18149.0,218.4,218.58,217.79,218.06,18149.0
2019-03-19 15:30:00,217.93,218.5,217.6,218.37,71694.0,217.93,218.5,217.6,218.37,71694.0
2019-03-20 09:30:00,217.35,218.64,217.07,217.49,18693.0,217.35,218.64,217.07,217.49,18693.0
2019-03-20 10:00:00,217.69,218.12,217.42,217.8,6330.0,217.69,218.12,217.42,217.8,6330.0
2019-03-20 10:30:00,217.59,217.77,217.24,217.32,7110.0,217.59,217.77,217.24,217.32,7110.0
2019-03-20 11:00:00,217.35,217.52,217.05,217.13,24979.0,217.35,217.52,217.05,217.13,24979.0
2019-03-20 11:30:00,217.23,217.27,216.44,216.69,7108.0,217.23,217.27,216.44,216.69,7108.0
2019-03-20 12:00:00,216.6,217.35,216.48,217.35,5800.0,216.6,217.35,216.48,217.35,5800.0
2019-03-20 12:30:00,217.38,217.64,216.73,217.64,9900.0,217.38,217.64,216.73,217.64,9900.0
2019-03-20 13:00:00,217.55,217.76,217.45,217.45,6391.0,217.55,217.76,217.45,217.45,6391.0
2019-03-20 13:30:00,217.56,218.48,217.53,218.48,9260.0,217.56,218.48,217.53,218.48,9260.0
2019-03-20 14:00:00,218.64,220.26,218.64,220.26,16676.0,218.64,220.26,218.64,220.26,16676.0
2019-03-20 14:30:00,220.34,220.81,220.16,220.25,17886.0,220.34,220.81,220.16,220.25,17886.0
2019-03-20 15:00:00,220.34,220.55,219.51,219.61,14693.0,220.34,220.55,219.51,219.61,14693.0
2019-03-20 15:30:00,219.64,219.66,218.86,219.28,76597.0,219.64,219.66,218.86,219.28,76597.0
2019-03-21 09:30:00,219.04,223.42,219.04,222.57,27422.0,219.04,223.42,219.04,222.57,27422.0
2019-03-21 10:00:00,222.45,223.88,222.35,223.47,28996.0,222.45,223.88,222.35,223.47,28996.0
2019-03-21 10:30:00,223.37,224.42,223.06,224.42,24261.0,223.37,224.42,223.06,224.42,24261.0
2019-03-21 11:00:00,224.46,224.89,223.88,224.47,40828.0,224.46,224.89,223.88,224.47,40828.0
2019-03-21 11:30:00,224.47,225.64,224.23,225.64,83975.0,224.47,225.64,224.23,225.64,83975.0
2019-03-21 12:00:00,225.47,225.54,224.04,224.25,41659.0,225.47,225.54,224.04,224.25,41659.0
2019-03-21 12:30:00,224.17,224.53,224.05,224.46,15322.0,224.17,224.53,224.05,224.46,15322.0
2019-03-21 13:00:00,224.52,225.18,224.44,224.83,20552.0,224.52,225.18,224.44,224.83,20552.0
2019-03-21 13:30:00,224.75,224.87,224.13,224.28,16054.0,224.75,224.87,224.13,224.28,16054.0
2019-03-21 14:00:00,224.33,225.21,224.28,224.75,19406.0,224.33,225.21,224.28,224.75,19406.0
2019-03-21 14:30:00,224.86,225.74,224.84,225.37,19437.0,224.86,225.74,224.84,225.37,19437.0
2019-03-21 15:00:00,225.43,225.99,225.2,225.48,23344.0,225.43,225.99,225.2,225.48,23344.0
2019-03-21 15:30:00,225.47,226.15,225.42,225.7,89093.0,225.47,226.15,225.42,225.7,89093.0
2019-03-22 09:30:00,225.23,225.58,223.0,223.71,16517.0,225.23,225.58,223.0,223.71,16517.0
2019-03-22 10:00:00,223.76,224.83,223.76,224.31,15610.0,223.76,224.83,223.76,224.31,15610.0
2019-03-22 10:30:00,224.43,224.47,222.68,222.68,19368.0,224.43,224.47,222.68,222.68,19368.0
2019-03-22 11:00:00,222.77,223.18,221.66,222.05,18584.0,222.77,223.18,221.66,222.05,18584.0
2019-03-22 11:30:00,221.79,222.29,220.85,220.85,15896.0,221.79,222.29,220.85,220.85,15896.0
2019-03-22 12:00:00,220.79,221.57,220.71,221.07,7519.0,220.79,221.57,220.71,221.07,7519.0
2019-03-22 12:30:00,221.09,221.41,220.12,221.16,21595.0,221.09,221.41,220.12,221.16,21595.0
2019-03-22 13:00:00,221.18,221.49,220.76,220.8,9370.0,221.18,221.49,220.76,220.8,9370.0
2019-03-22 13:30:00,220.83,221.21,220.28,220.47,16574.0,220.83,221.21,220.28,220.47,16574.0
2019-03-22 14:00:00,220.37,221.53,220.34,221.31,22662.0,220.37,221.53,220.34,221.31,22662.0
2019-03-22 14:30:00,221.42,221.87,221.08,221.62,17638.0,221.42,221.87,221.08,221.62,17638.0
2019-03-22 15:00:00,221.67,221.92,220.94,220.98,17267.0,221.67,221.92,220.94,220.98,17267.0
2019-03-22 15:30:00,220.91,220.91,219.32,219.48,69194.0,220.91,220.91,219.32,219.48,69194.0
2019-03-25 09:30:00,219.31,220.34,218.0,218.42,21997.0,219.31,220.34,218.0,218.42,21997.0
2019-03-25 10:00:00,218.87,219.03,218.11,218.71,12251.0,218.87,219.03,218.11,218.71,12251.0
2019-03-25 10:30:00,218.67,220.62,218.04,220.26,9834.0,218.67,220.62,218.04,220.26,9834.0
2019-03-25 11:00:00,220.0,220.81,219.61,220.67,13458.0,220.0,220.81,219.61,220.67,13458.0
2019-03-25 11:30:00,220.55,220.61,219.46,219.53,13821.0,220.55,220.61,219.46,219.53,13821.0
2019-03-25 12:00:00,219.4,220.04,219.29,219.61,9817.0,219.4,220.04,219.29,219.61,9817.0
2019-03-25 12:30:00,219.43,219.43,218.54,218.96,7256.0,219.43,219.43,218.54,218.96,7256.0
2019-03-25 13:00:00,219.1,219.35,218.25,218.34,15337.0,219.1,219.35,218.25,218.34,15337.0
2019-03-25 13:30:00,218.17,218.62,217.89,218.2,4900.0,218.17,218.62,217.89,218.2,4900.0
2019-03-25 14:00:00,218.17,218.43,218.0,218.32,6842.0,218.17,218.43,218.0,218.32,6842.0
2019-03-25 14:30:00,218.36,219.31,218.36,219.31,7265.0,218.36,219.31,218.36,219.31,7265.0
2019-03-25 15:00:00,219.43,219.6,218.85,219.27,19561.0,219.43,219.6,218.85,219.27,19561.0
2019-03-25 15:30:00,219.27,219.6,218.87,219.33,39052.0,219.27,219.6,218.87,219.33,39052.0
2019-03-26 09:30:00,221.06,221.6,219.96,220.26,23516.0,221.06,221.6,219.96,220.26,23516.0
2019-03-26 10:00:00,220.33,221.42,219.9,221.25,13501.0,220.33,221.42,219.9,221.25,13501.0
2019-03-26 10:30:00,221.37,222.5,220.91,222.16,17479.0,221.37,222.5,220.91,222.16,17479.0
2019-03-26 11:00:00,222.22,222.53,221.79,222.44,12232.0,222.22,222.53,221.79,222.44,12232.0
2019-03-26 11:30:00,222.53,222.59,220.68,221.01,7925.0,222.53,222.59,220.68,221.01,7925.0
2019-03-26 12:00:00,221.01,221.3,220.54,220.68,11307.0,221.01,221.3,220.54,220.68,11307.0
2019-03-26 12:30:00,220.72,220.75,219.8,220.17,7371.0,220.72,220.75,219.8,220.17,7371.0
2019-03-26 13:00:00,220.2,220.75,220.04,220.04,5317.0,220.2,220.75,220.04,220.04,5317.0
2019-03-26 13:30:00,219.96,219.96,219.21,219.22,6550.0,219.96,219.96,219.21,219.22,6550.0
2019-03-26 14:00:00,219.29,219.76,219.09,219.47,10945.0,219.29,219.76,219.09,219.47,10945.0
2019-03-26 14:30:00,219.43,219.86,219.28,219.61,5950.0,219.43,219.86,219.28,219.61,5950.0
2019-03-26 15:00:00,219.8,220.16,219.41,219.45,8203.0,219.8,220.16,219.41,219.45,8203.0
2019-03-26 15:30:00,219.33,220.13,219.31,219.98,44533.0,219.33,220.13,219.31,219.98,44533.0
2019-03-27 09:30:00,220.71,220.71,218.34,218.34,17874.0,220.71,220.71,218.34,218.34,17874.0
2019-03-27 10:00:00,218.39,219.48,218.32,218.84,17904.0,218.39,219.48,218.32,218.84,17904.0
2019-03-27 10:30:00,218.93,218.96,217.14,217.42,9254.0,218.93,218.96,217.14,217.42,9254.0
2019-03-27 11:00:00,217.44,217.55,215.63,215.64,25362.0,217.44,217.55,215.63,215.64,25362.0
2019-03-27 11:30:00,215.67,216.82,215.39,215.77,16228.0,215.67,216.82,215.39,215.77,16228.0
2019-03-27 12:00:00,215.8,217.44,215.73,217.32,25225.0,215.8,217.44,215.73,217.32,25225.0
2019-03-27 12:30:00,217.2,218.0,217.2,217.38,8624.0,217.2,218.0,217.2,217.38,8624.0
2019-03-27 13:00:00,217.35,218.53,217.12,218.46,18177.0,217.35,218.53,217.12,218.46,18177.0
2019-03-27 13:30:00,218.5,218.92,217.99,218.37,6505.0,218.5,218.92,217.99,218.37,6505.0
2019-03-27 14:00:00,218.45,218.87,218.33,218.77,6302.0,218.45,218.87,218.33,218.77,6302.0
2019-03-27 14:30:00,218.76,219.04,217.98,218.68,8162.0,218.76,219.04,217.98,218.68,8162.0
2019-03-27 15:00:00,218.76,219.28,218.48,219.1,13300.0,218.76,219.28,218.48,219.1,13300.0
2019-03-27 15:30:00,219.13,219.53,218.66,218.84,28248.0,219.13,219.53,218.66,218.84,28248.0
2019-03-28 09:30:00,218.84,220.15,218.08,219.71,17288.0,218.84,220.15,218.08,219.71,17288.0
2019-03-28 10:00:00,219.86,220.57,218.94,219.1,28895.0,219.86,220.57,218.94,219.1,28895.0
2019-03-28 10:30:00,219.21,220.01,218.69,218.84,25037.0,219.21,220.01,218.69,218.84,25037.0
2019-03-28 11:00:00,218.84,218.86,217.59,217.66,11250.0,218.84,218.86,217.59,217.66,11250.0
2019-03-28 11:30:00,217.65,219.08,217.64,218.96,8910.0,217.65,219.08,217.64,218.96,8910.0
2019-03-28 12:00:00,218.77,219.04,218.17,218.83,14243.0,218.77,219.04,218.17,218.83,14243.0
2019-03-28 12:30:00,218.8,219.42,218.63,219.3,4000.0,218.8,219.42,218.63,219.3,4000.0
2019-03-28 13:00:00,219.47,220.1,219.47,220.08,8132.0,219.47,220.1,219.47,220.08,8132.0
2019-03-28 13:30:00,220.15,220.3,219.73,220.3,3300.0,220.15,220.3,219.73,220.3,3300.0
2019-03-28 14:00:00,220.3,220.35,219.63,220.01,15252.0,220.3,220.35,219.63,220.01,15252.0
2019-03-28 14:30:00,219.96,220.11,219.62,219.66,8813.0,219.96,220.11,219.62,219.66,8813.0
2019-03-28 15:00:00,219.68,220.51,219.62,220.22,21094.0,219.68,220.51,219.62,220.22,21094.0
2019-03-28 15:30:00,220.25,220.77,220.25,220.58,32228.0,220.25,220.77,220.25,220.58,32228.0
2019-03-29 09:30:00,221.93,222.34,220.82,221.43,13007.0,221.93,222.34,220.82,221.43,13007.0
2019-03-29 10:00:00,221.47,222.75,221.31,222.61,7736.0,221.47,222.75,221.31,222.61,7736.0
2019-03-29 10:30:00,222.87,222.89,221.21,221.22,8300.0,222.87,222.89,221.21,221.22,8300.0
2019-03-29 11:00:00,221.34,222.29,220.88,222.25,15800.0,221.34,222.29,220.88,222.25,15800.0
2019-03-29 11:30:00,222.35,222.38,221.7,221.99,6186.0,222.35,222.38,221.7,221.99,6186.0
2019-03-29 12:00:00,221.94,221.94,221.42,221.9,7826.0,221.94,221.94,221.42,221.9,7826.0
2019-03-29 12:30:00,222.04,222.53,221.93,222.51,6048.0,222.04,222.53,221.93,222.51,6048.0
2019-03-29 13:00:00,222.72,223.07,222.35,223.07,8948.0,222.72,223.07,222.35,223.07,8948.0
2019-03-29 13:30:00,222.97,223.24,222.6,223.12,8426.0,222.97,223.24,222.6,223.12,8426.0
2019-03-29 14:00:00,223.35,223.49,222.98,223.49,6900.0,223.35,223.49,222.98,223.49,6900.0
2019-03-29 14:30:00,223.51,223.75,223.14,223.59,10251.0,223.51,223.75,223.14,223.59,10251.0
2019-03-29 15:00:00,223.75,224.2,223.03,223.43,18346.0,223.75,224.2,223.03,223.43,18346.0
2019-03-29 15:30:00,223.43,223.86,223.29,223.53,47003.0,223.43,223.86,223.29,223.53,47003.0
2019-04-01 09:30:00,225.52,228.18,224.61,225.61,25277.0,225.52,228.18,224.61,225.61,25277.0
2019-04-01 10:00:00,225.49,225.74,224.23,224.7,20237.0,225.49,225.74,224.23,224.7,20237.0
2019-04-01 10:30:00,224.89,225.28,223.99,225.16,28709.0,224.89,225.28,223.99,225.16,28709.0
2019-04-01 11:00:00,225.17,225.81,225.17,225.23,10477.0,225.17,225.81,225.17,225.23,10477.0
2019-04-01 11:30:00,225.25,225.72,224.85,224.85,15209.0,225.25,225.72,224.85,224.85,15209.0
2019-04-01 12:00:00,224.77,224.77,223.7,223.86,9856.0,224.77,224.77,223.7,223.86,9856.0
2019-04-01 12:30:00,223.87,223.96,223.03,223.57,11800.0,223.87,223.96,223.03,223.57,11800.0
2019-04-01 13:00:00,223.59,223.66,222.76,223.05,13073.0,223.59,223.66,222.76,223.05,13073.0
2019-04-01 13:30:00,223.16,223.27,222.7,223.19,11817.0,223.16,223.27,222.7,223.19,11817.0
2019-04-01 14:00:00,223.26,223.34,222.85,223.0,13259.0,223.26,223.34,222.85,223.0,13259.0
2019-04-01 14:30:00,223.18,224.28,223.15,224.02,11129.0,223.18,224.28,223.15,224.02,11129.0
2019-04-01 15:00:00,223.93,224.47,223.93,224.36,11304.0,223.93,224.47,223.93,224.36,11304.0
2019-04-01 15:30:00,224.45,225.37,224.39,225.12,41388.0,224.45,225.37,224.39,225.12,41388.0
2019-04-02 09:30:00,225.49,225.95,223.5,224.46,24294.0,225.49,225.95,223.5,224.46,24294.0
2019-04-02 10:00:00,224.1,225.32,223.73,224.88,24258.0,224.1,225.32,223.73,224.88,24258.0
2019-04-02 10:30:00,225.0,225.95,224.83,225.48,31000.0,225.0,225.95,224.83,225.48,31000.0
2019-04-02 11:00:00,225.58,225.95,224.81,225.24,27889.0,225.58,225.95,224.81,225.24,27889.0
2019-04-02 11:30:00,225.25,225.73,225.16,225.43,14968.0,225.25,225.73,225.16,225.43,14968.0
2019-04-02 12:00:00,225.43,225.5,225.19,225.22,12207.0,225.43,225.5,225.19,225.22,12207.0
2019-04-02 12:30:00,225.22,225.45,225.13,225.3,13626.0,225.22,225.45,225.13,225.3,13626.0
2019-04-02 13:00:00,225.27,225.49,225.15,225.28,11200.0,225.27,225.49,225.15,225.28,11200.0
2019-04-02 13:30:00,225.29,225.42,224.95,224.95,10033.0,225.29,225.42,224.95,224.95,10033.0
2019-04-02 14:00:00,225.04,225.04,224.4,224.43,13211.0,225.04,225.04,224.4,224.43,13211.0
2019-04-02 14:30:00,224.44,224.63,224.08,224.58,17948.0,224.44,224.63,224.08,224.58,17948.0
2019-04-02 15:00:00,224.57,225.39,224.53,225.3,16840.0,224.57,225.39,224.53,225.3,16840.0
2019-04-02 15:30:00,225.29,225.47,224.83,224.92,50558.0,225.29,225.47,224.83,224.92,50558.0
2019-04-03 09:30:00,226.72,228.18,225.2,227.04,37900.0,226.72,228.18,225.2,227.04,37900.0
2019-04-03 10:00:00,227.16,227.48,226.15,227.47,10985.0,227.16,227.48,226.15,227.47,10985.0
2019-04-03 10:30:00,227.45,228.11,226.69,226.84,29948.0,227.45,228.11,226.69,226.84,29948.0
2019-04-03 11:00:00,226.87,228.03,226.87,226.9,22147.0,226.87,228.03,226.87,226.9,22147.0
2019-04-03 11:30:00,226.89,227.55,226.7,227.1,14150.0,226.89,227.55,226.7,227.1,14150.0
2019-04-03 12:00:00,227.09,228.07,227.04,227.9,22689.0,227.09,228.07,227.04,227.9,22689.0
2019-04-03 12:30:00,227.98,228.0,227.4,227.7,21832.0,227.98,228.0,227.4,227.7,21832.0
2019-04-03 13:00:00,227.64,228.21,227.64,227.91,10710.0,227.64,228.21,227.64,227.91,10710.0
2019-04-03 13:30:00,227.82,227.85,227.13,227.13,8823.0,227.82,227.85,227.13,227.13,8823.0
2019-04-03 14:00:00,227.02,227.49,226.93,227.46,13121.0,227.02,227.49,226.93,227.46,13121.0
2019-04-03 14:30:00,227.39,227.42,226.72,227.37,13826.0,227.39,227.42,226.72,227.37,13826.0
2019-04-03 15:00:00,227.28,227.44,226.79,227.19,21236.0,227.28,227.44,226.79,227.19,21236.0
2019-04-03 15:30:00,227.14,228.0,227.05,227.58,62040.0,227.14,228.0,227.05,227.58,62040.0
2019-04-04 09:30:00,227.78,227.8,225.49,227.18,39856.0,227.78,227.8,225.49,227.18,39856.0
2019-04-04 10:00:00,227.03,227.76,225.66,225.67,54104.0,227.03,227.76,225.66,225.67,54104.0
2019-04-04 10:30:00,225.64,225.94,224.7,225.37,25808.0,225.64,225.94,224.7,225.37,25808.0
2019-04-04 11:00:00,225.45,225.52,224.58,225.03,13590.0,225.45,225.52,224.58,225.03,13590.0
2019-04-04 11:30:00,225.08,225.17,224.6,224.64,11783.0,225.08,225.17,224.6,224.64,11783.0
2019-04-04 12:00:00,224.65,224.7,223.53,223.69,13540.0,224.65,224.7,223.53,223.69,13540.0
2019-04-04 12:30:00,223.64,223.86,222.84,223.86,11085.0,223.64,223.86,222.84,223.86,11085.0
2019-04-04 13:00:00,223.92,224.7,223.92,224.51,17228.0,223.92,224.7,223.92,224.51,17228.0
2019-04-04 13:30:00,224.38,224.71,223.98,224.19,8516.0,224.38,224.71,223.98,224.19,8516.0
2019-04-04 14:00:00,224.11,224.58,224.02,224.2,15800.0,224.11,224.58,224.02,224.2,15800.0
2019-04-04 14:30:00,224.29,225.38,224.26,225.31,14787.0,224.29,225.38,224.26,225.31,14787.0
2019-04-04 15:00:00,225.21,225.3,224.89,225.3,17429.0,225.21,225.3,224.89,225.3,17429.0
2019-04-04 15:30:00,225.42,226.1,225.37,225.99,33184.0,225.42,226.1,225.37,225.99,33184.0
2019-04-05 09:30:00,226.45,228.32,226.45,227.71,21087.0,226.45,228.32,226.45,227.71,21087.0
2019-04-05 10:00:00,227.94,228.98,227.94,228.54,10019.0,227.94,228.98,227.94,228.54,10019.0
2019-04-05 10:30:00,228.55,228.62,227.19,227.44,10345.0,228.55,228.62,227.19,227.44,10345.0
2019-04-05 11:00:00,227.32,228.88,227.28,228.7,9201.0,227.32,228.88,227.28,228.7,9201.0
2019-04-05 11:30:00,228.63,228.63,227.82,228.14,8855.0,228.63,228.63,227.82,228.14,8855.0
2019-04-05 12:00:00,228.06,228.06,227.14,227.26,3183.0,228.06,228.06,227.14,227.26,3183.0
2019-04-05 12:30:00,227.24,227.34,226.68,226.68,4700.0,227.24,227.34,226.68,226.68,4700.0
2019-04-05 13:00:00,226.75,227.11,226.66,227.01,3900.0,226.75,227.11,226.66,227.01,3900.0
2019-04-05 13:30:00,226.89,227.15,226.67,227.07,5900.0,226.89,227.15,226.67,227.07,5900.0
2019-04-05 14:00:00,227.12,227.31,226.61,226.72,5445.0,227.12,227.31,226.61,226.72,5445.0
2019-04-05 14:30:00,226.74,227.0,226.7,226.7,4569.0,226.74,227.0,226.7,226.7,4569.0
2019-04-05 15:00:00,226.7,226.91,226.39,226.66,6425.0,226.7,226.91,226.39,226.66,6425.0
2019-04-05 15:30:00,226.76,228.42,226.75,227.69,75902.0,226.76,228.42,226.75,227.69,75902.0
2019-04-08 09:30:00,226.83,228.0,224.57,225.18,54602.0,226.83,228.0,224.57,225.18,54602.0
2019-04-08 10:00:00,224.95,225.72,224.47,224.47,12299.0,224.95,225.72,224.47,224.47,12299.0
2019-04-08 10:30:00,224.57,225.52,224.57,225.44,8772.0,224.57,225.52,224.57,225.44,8772.0
2019-04-08 11:00:00,225.36,225.98,225.33,225.56,13727.0,225.36,225.98,225.33,225.56,13727.0
2019-04-08 11:30:00,225.63,225.75,224.64,224.66,5634.0,225.63,225.75,224.64,224.66,5634.0
2019-04-08 12:00:00,224.73,225.13,224.38,225.11,5824.0,224.73,225.13,224.38,225.11,5824.0
2019-04-08 12:30:00,225.17,226.61,224.95,226.05,67191.0,225.17,226.61,224.95,226.05,67191.0
2019-04-08 13:00:00,226.09,226.66,226.07,226.6,24723.0,226.09,226.66,226.07,226.6,24723.0
2019-04-08 13:30:00,226.68,226.95,226.47,226.91,11363.0,226.68,226.95,226.47,226.91,11363.0
2019-04-08 14:00:00,226.91,227.04,226.66,226.81,8263.0,226.91,227.04,226.66,226.81,8263.0
2019-04-08 14:30:00,226.8,227.04,226.6,226.8,5814.0,226.8,227.04,226.6,226.8,5814.0
2019-04-08 15:00:00,226.76,227.38,226.63,227.26,11625.0,226.76,227.38,226.63,227.26,11625.0
2019-04-08 15:30:00,227.23,227.9,227.1,227.75,45503.0,227.23,227.9,227.1,227.75,45503.0
2019-04-09 09:30:00,227.13,228.6,226.99,228.57,39770.0,227.13,228.6,226.99,228.57,39770.0
2019-04-09 10:00:00,228.15,228.2,226.52,226.92,11535.0,228.15,228.2,226.52,226.92,11535.0
2019-04-09 10:30:00,226.88,227.02,225.74,226.1,15409.0,226.88,227.02,225.74,226.1,15409.0
2019-04-09 11:00:00,226.13,226.55,225.86,225.96,11900.0,226.13,226.55,225.86,225.96,11900.0
2019-04-09 11:30:00,225.9,226.44,225.52,226.19,14970.0,225.9,226.44,225.52,226.19,14970.0
2019-04-09 12:00:00,226.13,226.62,226.03,226.28,13868.0,226.13,226.62,226.03,226.28,13868.0
2019-04-09 12:30:00,226.39,226.53,226.18,226.35,8025.0,226.39,226.53,226.18,226.35,8025.0
2019-04-09 13:00:00,226.24,226.62,225.89,226.07,12831.0,226.24,226.62,225.89,226.07,12831.0
2019-04-09 13:30:00,226.0,226.12,225.76,225.91,7600.0,226.0,226.12,225.76,225.91,7600.0
2019-04-09 14:00:00,225.91,225.91,225.38,225.6,7889.0,225.91,225.91,225.38,225.6,7889.0
2019-04-09 14:30:00,225.59,225.98,225.0,225.14,9806.0,225.59,225.98,225.0,225.14,9806.0
2019-04-09 15:00:00,225.16,225.21,224.89,225.09,11742.0,225.16,225.21,224.89,225.09,11742.0
2019-04-09 15:30:00,225.06,225.23,224.15,224.85,69183.0,225.06,225.23,224.15,224.85,69183.0
2019-04-10 09:30:00,224.68,225.18,223.68,224.33,20063.0,224.68,225.18,223.68,224.33,20063.0
2019-04-10 10:00:00,224.76,225.48,223.87,225.32,19755.0,224.76,225.48,223.87,225.32,19755.0
2019-04-10 10:30:00,225.41,226.13,225.34,225.51,14425.0,225.41,226.13,225.34,225.51,14425.0
2019-04-10 11:00:00,225.59,225.94,225.47,225.81,21844.0,225.59,225.94,225.47,225.81,21844.0
2019-04-10 11:30:00,225.85,226.14,225.3,225.71,22803.0,225.85,226.14,225.3,225.71,22803.0
2019-04-10 12:00:00,225.81,225.99,225.08,225.66,19982.0,225.81,225.99,225.08,225.66,19982.0
2019-04-10 12:30:00,225.8,225.83,224.97,225.08,10272.0,225.8,225.83,224.97,225.08,10272.0
2019-04-10 13:00:00,225.21,225.21,224.79,225.15,7228.0,225.21,225.21,224.79,225.15,7228.0
2019-04-10 13:30:00,225.07,225.51,224.96,225.49,7964.0,225.07,225.51,224.96,225.49,7964.0
2019-04-10 14:00:00,225.53,225.53,224.34,224.42,15935.0,225.53,225.53,224.34,224.42,15935.0
2019-04-10 14:30:00,224.49,224.89,224.38,224.66,14131.0,224.49,224.89,224.38,224.66,14131.0
2019-04-10 15:00:00,224.71,225.05,224.55,224.56,29041.0,224.71,225.05,224.55,224.56,29041.0
2019-04-10 15:30:00,224.56,224.67,224.16,224.61,59519.0,224.56,224.67,224.16,224.61,59519.0
2019-04-11 09:30:00,225.48,225.89,223.71,224.19,60404.0,225.48,225.89,223.71,224.19,60404.0
2019-04-11 10:00:00,224.31,224.31,221.5,222.49,28774.0,224.31,224.31,221.5,222.49,28774.0
2019-04-11 10:30:00,222.49,223.19,222.35,222.98,18851.0,222.49,223.19,222.35,222.98,18851.0
2019-04-11 11:00:00,223.02,223.56,222.77,223.14,16291.0,223.02,223.56,222.77,223.14,16291.0
2019-04-11 11:30:00,223.2,223.33,222.36,222.86,16605.0,223.2,223.33,222.36,222.86,16605.0
2019-04-11 12:00:00,222.88,223.12,222.76,222.91,9100.0,222.88,223.12,222.76,222.91,9100.0
2019-04-11 12:30:00,222.86,223.38,222.84,223.33,7900.0,222.86,223.38,222.84,223.33,7900.0
2019-04-11 13:00:00,223.33,223.67,223.22,223.27,9728.0,223.33,223.67,223.22,223.27,9728.0
2019-04-11 13:30:00,223.34,223.45,223.02,223.04,10017.0,223.34,223.45,223.02,223.04,10017.0
2019-04-11 14:00:00,223.01,223.05,222.51,222.55,15291.0,223.01,223.05,222.51,222.55,15291.0
2019-04-11 14:30:00,222.58,223.24,222.58,223.12,8890.0,222.58,223.24,222.58,223.12,8890.0
2019-04-11 15:00:00,223.15,223.33,222.9,222.9,34530.0,223.15,223.33,222.9,222.9,34530.0
2019-04-11 15:30:00,222.91,223.84,222.91,223.76,68658.0,222.91,223.84,222.91,223.76,68658.0
2019-04-12 09:30:00,225.22,225.5,223.71,225.36,17753.0,225.22,225.5,223.71,225.36,17753.0
2019-04-12 10:00:00,225.57,226.46,225.16,226.46,18835.0,225.57,226.46,225.16,226.46,18835.0
2019-04-12 10:30:00,226.32,226.81,226.32,226.43,21083.0,226.32,226.81,226.32,226.43,21083.0
2019-04-12 11:00:00,226.36,226.55,225.73,226.46,19795.0,226.36,226.55,225.73,226.46,19795.0
2019-04-12 11:30:00,226.32,226.68,226.04,226.28,11343.0,226.32,226.68,226.04,226.28,11343.0
2019-04-12 12:00:00,226.21,226.79,226.02,226.47,14025.0,226.21,226.79,226.02,226.47,14025.0
2019-04-12 12:30:00,226.49,227.03,226.31,226.95,8127.0,226.49,227.03,226.31,226.95,8127.0
2019-04-12 13:00:00,226.91,227.34,226.91,226.99,8247.0,226.91,227.34,226.91,226.99,8247.0
2019-04-12 13:30:00,227.06,227.11,226.3,226.34,7586.0,227.06,227.11,226.3,226.34,7586.0
2019-04-12 14:00:00,226.29,226.61,225.93,225.93,9310.0,226.29,226.61,225.93,225.93,9310.0
2019-04-12 14:30:00,225.75,225.94,225.6,225.7,5011.0,225.75,225.94,225.6,225.7,5011.0
2019-04-12 15:00:00,225.75,226.03,225.64,225.77,7392.0,225.75,226.03,225.64,225.77,7392.0
2019-04-12 15:30:00,225.69,226.06,225.13,225.32,39116.0,225.69,226.06,225.13,225.32,39116.0
2019-04-15 09:30:00,225.84,226.27,225.01,225.05,15858.0,225.84,226.27,225.01,225.05,15858.0
2019-04-15 10:00:00,225.03,225.29,223.83,224.0,8075.0,225.03,225.29,223.83,224.0,8075.0
2019-04-15 10:30:00,224.08,225.14,223.89,225.14,15158.0,224.08,225.14,223.89,225.14,15158.0
2019-04-15 11:00:00,225.21,225.47,225.05,225.15,3503.0,225.21,225.47,225.05,225.15,3503.0
2019-04-15 11:30:00,224.99,224.99,224.37,224.8,4200.0,224.99,224.99,224.37,224.8,4200.0
2019-04-15 12:00:00,224.72,224.73,224.0,224.68,6429.0,224.72,224.73,224.0,224.68,6429.0
2019-04-15 12:30:00,224.65,224.99,224.63,224.95,6147.0,224.65,224.99,224.63,224.95,6147.0
2019-04-15 13:00:00,224.93,225.12,224.78,224.78,3295.0,224.93,225.12,224.78,224.78,3295.0
2019-04-15 13:30:00,224.78,224.96,224.78,224.79,6926.0,224.78,224.96,224.78,224.79,6926.0
2019-04-15 14:00:00,224.7,224.79,224.45,224.57,5726.0,224.7,224.79,224.45,224.57,5726.0
2019-04-15 14:30:00,224.56,224.89,224.48,224.8,9752.0,224.56,224.89,224.48,224.8,9752.0
2019-04-15 15:00:00,224.81,224.99,224.68,224.68,6910.0,224.81,224.99,224.68,224.68,6910.0
2019-04-15 15:30:00,224.75,225.4,224.63,225.15,36498.0,224.75,225.4,224.63,225.15,36498.0
2019-04-16 09:30:00,227.1,228.2,226.12,226.44,14964.0,227.1,228.2,226.12,226.44,14964.0
2019-04-16 10:00:00,226.41,226.46,225.02,225.12,10518.0,226.41,226.46,225.02,225.12,10518.0
2019-04-16 10:30:00,225.16,225.81,225.04,225.54,7972.0,225.16,225.81,225.04,225.54,7972.0
2019-04-16 11:00:00,225.48,226.03,225.42,225.76,5945.0,225.48,226.03,225.42,225.76,5945.0
2019-04-16 11:30:00,225.31,225.85,224.6,224.6,8771.0,225.31,225.85,224.6,224.6,8771.0
2019-04-16 12:00:00,224.7,225.25,224.68,224.83,9227.0,224.7,225.25,224.68,224.83,9227.0
2019-04-16 12:30:00,224.83,224.89,224.3,224.84,7120.0,224.83,224.89,224.3,224.84,7120.0
2019-04-16 13:00:00,224.72,224.89,224.5,224.56,7953.0,224.72,224.89,224.5,224.56,7953.0
2019-04-16 13:30:00,224.57,224.96,223.41,223.48,16925.0,224.57,224.96,223.41,223.48,16925.0
2019-04-16 14:00:00,223.51,223.52,222.72,222.89,18150.0,223.51,223.52,222.72,222.89,18150.0
2019-04-16 14:30:00,222.84,223.26,222.8,223.24,13493.0,222.84,223.26,222.8,223.24,13493.0
2019-04-16 15:00:00,223.3,223.31,221.96,221.97,26073.0,223.3,223.31,221.96,221.97,26073.0
2019-04-16 15:30:00,221.89,222.25,221.0,222.24,54243.0,221.89,222.25,221.0,222.24,54243.0
2019-04-17 09:30:00,223.43,223.83,217.43,217.43,30493.0,223.43,223.83,217.43,217.43,30493.0
2019-04-17 10:00:00,217.63,219.45,217.05,219.43,30310.0,217.63,219.45,217.05,219.43,30310.0
2019-04-17 10:30:00,219.17,219.22,216.33,217.02,42307.0,219.17,219.22,216.33,217.02,42307.0
2019-04-17 11:00:00,216.9,217.76,216.45,217.64,25358.0,216.9,217.76,216.45,217.64,25358.0
2019-04-17 11:30:00,217.65,217.72,215.89,216.05,16510.0,217.65,217.72,215.89,216.05,16510.0
2019-04-17 12:00:00,216.06,216.71,215.78,216.54,14220.0,216.06,216.71,215.78,216.54,14220.0
2019-04-17 12:30:00,216.63,216.85,216.36,216.54,10263.0,216.63,216.85,216.36,216.54,10263.0
2019-04-17 13:00:00,216.52,216.84,215.91,216.0,13693.0,216.52,216.84,215.91,216.0,13693.0
2019-04-17 13:30:00,216.03,216.55,215.67,215.97,14756.0,216.03,216.55,215.67,215.97,14756.0
2019-04-17 14:00:00,216.03,216.03,214.82,215.11,18604.0,216.03,216.03,214.82,215.11,18604.0
2019-04-17 14:30:00,215.37,216.12,215.37,215.37,12161.0,215.37,216.12,215.37,215.37,12161.0
2019-04-17 15:00:00,215.52,215.96,215.5,215.79,12728.0,215.52,215.96,215.5,215.79,12728.0
2019-04-17 15:30:00,215.84,216.23,215.16,215.61,63830.0,215.84,216.23,215.16,215.61,63830.0
2019-04-18 09:30:00,216.38,218.68,214.31,214.64,59151.0,216.38,218.68,214.31,214.64,59151.0
2019-04-18 10:00:00,214.59,215.59,214.25,214.71,18419.0,214.59,215.59,214.25,214.71,18419.0
2019-04-18 10:30:00,214.79,217.35,214.36,217.35,17608.0,214.79,217.35,214.36,217.35,17608.0
2019-04-18 11:00:00,217.23,217.23,215.85,216.48,14133.0,217.23,217.23,215.85,216.48,14133.0
2019-04-18 11:30:00,216.47,217.9,216.37,217.83,26161.0,216.47,217.9,216.37,217.83,26161.0
2019-04-18 12:00:00,217.8,218.56,217.68,218.44,14051.0,217.8,218.56,217.68,218.44,14051.0
2019-04-18 12:30:00,218.56,218.7,217.57,217.57,10697.0,218.56,218.7,217.57,217.57,10697.0
2019-04-18 13:00:00,217.65,218.09,217.59,218.03,11544.0,217.65,218.09,217.59,218.03,11544.0
2019-04-18 13:30:00,218.1,218.46,217.75,218.27,8631.0,218.1,218.46,217.75,218.27,8631.0
2019-04-18 14:00:00,218.27,218.82,218.15,218.29,10315.0,218.27,218.82,218.15,218.29,10315.0
2019-04-18 14:30:00,218.12,218.72,217.94,218.72,9866.0,218.12,218.72,217.94,218.72,9866.0
2019-04-18 15:00:00,218.75,218.81,218.43,218.44,13160.0,218.75,218.81,218.43,218.44,13160.0
2019-04-18 15:30:00,218.41,219.08,218.18,218.57,48767.0,218.41,219.08,218.18,218.57,48767.0
2019-04-22 09:30:00,216.82,222.43,216.82,222.43,29777.0,216.82,222.43,216.82,222.43,29777.0
2019-04-22 10:00:00,222.18,222.79,220.28,220.8,22443.0,222.18,222.79,220.28,220.8,22443.0
2019-04-22 10:30:00,221.02,221.02,220.22,220.6,13876.0,221.02,221.02,220.22,220.6,13876.0
2019-04-22 11:00:00,220.48,220.52,219.99,220.32,16027.0,220.48,220.52,219.99,220.32,16027.0
2019-04-22 11:30:00,220.11,220.82,220.0,220.53,14192.0,220.11,220.82,220.0,220.53,14192.0
2019-04-22 12:00:00,220.43,220.83,220.23,220.83,9971.0,220.43,220.83,220.23,220.83,9971.0
2019-04-22 12:30:00,220.8,221.29,220.59,220.81,7505.0,220.8,221.29,220.59,220.81,7505.0
2019-04-22 13:00:00,220.91,221.34,220.8,221.31,8878.0,220.91,221.34,220.8,221.31,8878.0
2019-04-22 13:30:00,221.38,221.55,221.17,221.49,19486.0,221.38,221.55,221.17,221.49,19486.0
2019-04-22 14:00:00,221.62,221.97,221.35,221.97,8793.0,221.62,221.97,221.35,221.97,8793.0
2019-04-22 14:30:00,222.0,222.0,221.69,221.71,12929.0,222.0,222.0,221.69,221.71,12929.0
2019-04-22 15:00:00,221.56,221.82,221.12,221.16,26316.0,221.56,221.82,221.12,221.16,26316.0
2019-04-22 15:30:00,221.33,221.97,221.28,221.48,28612.0,221.33,221.97,221.28,221.48,28612.0
2019-04-23 09:30:00,221.0,223.01,220.92,222.97,42380.0,221.0,223.01,220.92,222.97,42380.0
2019-04-23 10:00:00,221.97,223.41,220.66,223.41,17177.0,221.97,223.41,220.66,223.41,17177.0
2019-04-23 10:30:00,223.48,225.07,223.22,224.94,41349.0,223.48,225.07,223.22,224.94,41349.0
2019-04-23 11:00:00,224.88,226.02,224.53,225.71,16709.0,224.88,226.02,224.53,225.71,16709.0
2019-04-23 11:30:00,225.84,226.05,225.27,225.48,15017.0,225.84,226.05,225.27,225.48,15017.0
2019-04-23 12:00:00,225.49,226.3,225.46,225.49,18690.0,225.49,226.3,225.46,225.49,18690.0
2019-04-23 12:30:00,225.54,225.54,224.71,224.87,12301.0,225.54,225.54,224.71,224.87,12301.0
2019-04-23 13:00:00,224.9,225.28,224.65,224.97,9300.0,224.9,225.28,224.65,224.97,9300.0
2019-04-23 13:30:00,224.98,225.11,224.49,224.55,10597.0,224.98,225.11,224.49,224.55,10597.0
2019-04-23 14:00:00,224.49,225.32,224.31,225.0,16795.0,224.49,225.32,224.31,225.0,16795.0
2019-04-23 14:30:00,224.97,225.7,224.93,225.61,15126.0,224.97,225.7,224.93,225.61,15126.0
2019-04-23 15:00:00,225.58,225.62,224.61,224.87,22381.0,225.58,225.62,224.61,224.87,22381.0
2019-04-23 15:30:00,224.87,224.91,224.33,224.44,48681.0,224.87,224.91,224.33,224.44,48681.0
2019-04-24 09:30:00,225.01,225.6,223.47,224.24,21418.0,225.01,225.6,223.47,224.24,21418.0
2019-04-24 10:00:00,224.19,225.49,224.1,225.19,13592.0,224.19,225.49,224.1,225.19,13592.0
2019-04-24 10:30:00,225.13,225.71,224.67,225.69,17920.0,225.13,225.71,224.67,225.69,17920.0
2019-04-24 11:00:00,225.67,225.88,225.11,225.3,24757.0,225.67,225.88,225.11,225.3,24757.0
2019-04-24 11:30:00,225.37,226.48,225.37,226.15,31089.0,225.37,226.48,225.37,226.15,31089.0
2019-04-24 12:00:00,226.08,226.19,225.47,225.48,8787.0,226.08,226.19,225.47,225.48,8787.0
2019-04-24 12:30:00,225.56,226.13,224.84,224.94,15837.0,225.56,226.13,224.84,224.94,15837.0
2019-04-24 13:00:00,225.05,225.61,224.94,225.47,11768.0,225.05,225.61,224.94,225.47,11768.0
2019-04-24 13:30:00,225.43,225.69,225.34,225.4,11982.0,225.43,225.69,225.34,225.4,11982.0
2019-04-24 14:00:00,225.2,225.35,224.78,224.86,9380.0,225.2,225.35,224.78,224.86,9380.0
2019-04-24 14:30:00,224.88,225.42,224.74,225.39,9512.0,224.88,225.42,224.74,225.39,9512.0
2019-04-24 15:00:00,225.43,225.44,224.96,225.11,13060.0,225.43,225.44,224.96,225.11,13060.0
2019-04-24 15:30:00,225.15,225.15,224.55,224.65,35592.0,225.15,225.15,224.55,224.65,35592.0
2019-04-25 09:30:00,223.98,225.42,222.25,225.0,54133.0,223.98,225.42,222.25,225.0,54133.0
2019-04-25 10:00:00,225.22,225.35,223.03,224.21,34135.0,225.22,225.35,223.03,224.21,34135.0
2019-04-25 10:30:00,224.29,224.9,223.6,224.17,18104.0,224.29,224.9,223.6,224.17,18104.0
2019-04-25 11:00:00,224.23,224.31,223.18,223.69,14793.0,224.23,224.31,223.18,223.69,14793.0
2019-04-25 11:30:00,223.7,224.37,223.3,223.31,8415.0,223.7,224.37,223.3,223.31,8415.0
2019-04-25 12:00:00,223.4,223.4,222.6,222.81,11567.0,223.4,223.4,222.6,222.81,11567.0
2019-04-25 12:30:00,222.85,223.99,222.82,223.83,6535.0,222.85,223.99,222.82,223.83,6535.0
2019-04-25 13:00:00,223.84,224.45,223.73,224.45,6800.0,223.84,224.45,223.73,224.45,6800.0
2019-04-25 13:30:00,224.54,225.68,224.54,225.54,12457.0,224.54,225.68,224.54,225.54,12457.0
2019-04-25 14:00:00,225.55,226.75,225.55,226.12,11745.0,225.55,226.75,225.55,226.12,11745.0
2019-04-25 14:30:00,226.19,226.89,225.88,226.77,11200.0,226.19,226.89,225.88,226.77,11200.0
2019-04-25 15:00:00,226.84,227.33,226.58,227.33,16453.0,226.84,227.33,226.58,227.33,16453.0
2019-04-25 15:30:00,227.33,228.32,227.2,227.59,49481.0,227.33,228.32,227.2,227.59,49481.0
2019-04-26 09:30:00,227.79,229.3,227.39,228.44,37767.0,227.79,229.3,227.39,228.44,37767.0
2019-04-26 10:00:00,228.74,228.85,227.05,228.11,19623.0,228.74,228.85,227.05,228.11,19623.0
2019-04-26 10:30:00,228.27,228.86,228.12,228.76,11530.0,228.27,228.86,228.12,228.76,11530.0
2019-04-26 11:00:00,228.75,231.0,228.69,230.84,24135.0,228.75,231.0,228.69,230.84,24135.0
2019-04-26 11:30:00,230.84,232.41,230.83,231.3,24817.0,230.84,232.41,230.83,231.3,24817.0
2019-04-26 12:00:00,231.3,232.37,231.3,231.52,14647.0,231.3,232.37,231.3,231.52,14647.0
2019-04-26 12:30:00,231.71,232.04,231.07,231.35,9885.0,231.71,232.04,231.07,231.35,9885.0
2019-04-26 13:00:00,231.07,231.43,230.96,231.07,5584.0,231.07,231.43,230.96,231.07,5584.0
2019-04-26 13:30:00,231.12,231.37,230.95,231.29,8959.0,231.12,231.37,230.95,231.29,8959.0
2019-04-26 14:00:00,231.28,232.26,231.08,231.28,19927.0,231.28,232.26,231.08,231.28,19927.0
2019-04-26 14:30:00,231.2,231.91,231.19,231.82,9526.0,231.2,231.91,231.19,231.82,9526.0
2019-04-26 15:00:00,231.89,232.71,231.88,232.28,21944.0,231.89,232.71,231.88,232.28,21944.0
2019-04-26 15:30:00,232.22,233.06,231.88,232.45,53236.0,232.22,233.06,231.88,232.45,53236.0
2019-04-29 09:30:00,231.67,233.21,230.15,230.42,25148.0,231.67,233.21,230.15,230.42,25148.0
2019-04-29 10:00:00,230.29,231.5,229.01,231.25,19042.0,230.29,231.5,229.01,231.25,19042.0
2019-04-29 10:30:00,231.21,232.08,230.71,232.08,11274.0,231.21,232.08,230.71,232.08,11274.0
2019-04-29 11:00:00,232.21,232.93,231.99,232.9,17068.0,232.21,232.93,231.99,232.9,17068.0
2019-04-29 11:30:00,232.73,232.88,231.18,231.18,10960.0,232.73,232.88,231.18,231.18,10960.0
2019-04-29 12:00:00,231.18,231.99,231.04,231.73,8955.0,231.18,231.99,231.04,231.73,8955.0
2019-04-29 12:30:00,231.85,231.86,231.22,231.66,15025.0,231.85,231.86,231.22,231.66,15025.0
2019-04-29 13:00:00,231.77,231.82,231.27,231.67,13545.0,231.77,231.82,231.27,231.67,13545.0
2019-04-29 13:30:00,231.56,232.27,231.03,231.05,13127.0,231.56,232.27,231.03,231.05,13127.0
2019-04-29 14:00:00,231.08,231.51,231.07,231.37,9549.0,231.08,231.51,231.07,231.37,9549.0
2019-04-29 14:30:00,231.39,231.53,231.19,231.37,9176.0,231.39,231.53,231.19,231.37,9176.0
2019-04-29 15:00:00,231.3,231.37,230.87,231.12,21482.0,231.3,231.37,230.87,231.12,21482.0
2019-04-29 15:30:00,230.93,231.3,230.67,230.67,53269.0,230.93,231.3,230.67,230.67,53269.0
2019-04-30 09:30:00,230.99,232.93,230.15,232.78,21620.0,230.99,232.93,230.15,232.78,21620.0
2019-04-30 10:00:00,232.66,232.94,231.49,231.68,10131.0,232.66,232.94,231.49,231.68,10131.0
2019-04-30 10:30:00,231.46,232.06,231.02,231.65,21099.0,231.46,232.06,231.02,231.65,21099.0
2019-04-30 11:00:00,231.66,231.77,230.04,230.96,13209.0,231.66,231.77,230.04,230.96,13209.0
2019-04-30 11:30:00,230.85,231.65,230.82,231.32,14673.0,230.85,231.65,230.82,231.32,14673.0
2019-04-30 12:00:00,231.25,231.64,230.79,231.17,15107.0,231.25,231.64,230.79,231.17,15107.0
2019-04-30 12:30:00,231.08,231.32,230.52,231.04,16443.0,231.08,231.32,230.52,231.04,16443.0
2019-04-30 13:00:00,231.04,231.4,230.8,230.9,11701.0,231.04,231.4,230.8,230.9,11701.0
2019-04-30 13:30:00,230.8,232.17,230.65,232.01,12859.0,230.8,232.17,230.65,232.01,12859.0
2019-04-30 14:00:00,231.9,232.04,230.81,230.92,12575.0,231.9,232.04,230.81,230.92,12575.0
2019-04-30 14:30:00,230.91,231.93,230.84,231.85,40461.0,230.91,231.93,230.84,231.85,40461.0
2019-04-30 15:00:00,231.9,232.04,231.56,231.84,42268.0,231.9,232.04,231.56,231.84,42268.0
2019-04-30 15:30:00,231.84,232.46,231.58,232.16,86534.0,231.84,232.46,231.58,232.16,86534.0
2019-05-01 09:30:00,231.63,236.42,230.0,235.61,69165.0,231.63,236.42,230.0,235.61,69165.0
2019-05-01 10:00:00,235.53,237.54,234.9,236.03,31511.0,235.53,237.54,234.9,236.03,31511.0
2019-05-01 10:30:00,236.03,238.63,235.57,237.74,22491.0,236.03,238.63,235.57,237.74,22491.0
2019-05-01 11:00:00,237.67,240.19,237.54,239.99,27736.0,237.67,240.19,237.54,239.99,27736.0
2019-05-01 11:30:00,239.85,240.87,239.06,240.36,22662.0,239.85,240.87,239.06,240.36,22662.0
2019-05-01 12:00:00,240.26,240.39,235.8,236.32,28935.0,240.26,240.39,235.8,236.32,28935.0
2019-05-01 12:30:00,236.12,237.66,236.06,237.24,21071.0,236.12,237.66,236.06,237.24,21071.0
2019-05-01 13:00:00,237.45,237.47,236.48,237.39,22164.0,237.45,237.47,236.48,237.39,22164.0
2019-05-01 13:30:00,237.37,237.6,236.04,236.95,19251.0,237.37,237.6,236.04,236.95,19251.0
2019-05-01 14:00:00,236.98,237.94,236.64,236.88,21026.0,236.98,237.94,236.64,236.88,21026.0
2019-05-01 14:30:00,236.74,236.85,234.03,235.19,31382.0,236.74,236.85,234.03,235.19,31382.0
2019-05-01 15:00:00,235.12,235.52,234.02,234.72,24783.0,235.12,235.52,234.02,234.72,24783.0
2019-05-01 15:30:00,234.64,235.16,233.64,234.06,89257.0,234.64,235.16,233.64,234.06,89257.0
2019-05-02 09:30:00,234.63,238.93,234.13,238.09,57692.0,234.63,238.93,234.13,238.09,57692.0
2019-05-02 10:00:00,238.34,240.31,238.02,239.17,33300.0,238.34,240.31,238.02,239.17,33300.0
2019-05-02 10:30:00,239.08,240.8,238.78,238.81,35231.0,239.08,240.8,238.78,238.81,35231.0
2019-05-02 11:00:00,238.76,239.39,237.18,237.51,25210.0,238.76,239.39,237.18,237.51,25210.0
2019-05-02 11:30:00,237.6,238.44,237.45,238.25,30690.0,237.6,238.44,237.45,238.25,30690.0
2019-05-02 12:00:00,238.25,238.5,237.6,237.95,26244.0,238.25,238.5,237.6,237.95,26244.0
2019-05-02 12:30:00,237.92,238.51,237.89,238.5,18960.0,237.92,238.51,237.89,238.5,18960.0
2019-05-02 13:00:00,238.55,239.49,237.9,238.88,25250.0,238.55,239.49,237.9,238.88,25250.0
2019-05-02 13:30:00,238.92,240.88,238.78,240.42,27760.0,238.92,240.88,238.78,240.42,27760.0
2019-05-02 14:00:00,240.39,241.75,240.05,241.22,32995.0,240.39,241.75,240.05,241.22,32995.0
2019-05-02 14:30:00,241.16,241.33,240.1,241.09,17945.0,241.16,241.33,240.1,241.09,17945.0
2019-05-02 15:00:00,241.08,241.69,241.04,241.55,20912.0,241.08,241.69,241.04,241.55,20912.0
2019-05-02 15:30:00,241.5,242.51,240.88,242.34,73895.0,241.5,242.51,240.88,242.34,73895.0
2019-05-03 09:30:00,242.42,247.63,242.42,247.6,42596.0,242.42,247.63,242.42,247.6,42596.0
2019-05-03 10:00:00,247.57,248.96,246.29,247.05,42712.0,247.57,248.96,246.29,247.05,42712.0
2019-05-03 10:30:00,247.3,249.27,246.55,248.97,34766.0,247.3,249.27,246.55,248.97,34766.0
2019-05-03 11:00:00,248.88,249.5,247.94,248.3,40735.0,248.88,249.5,247.94,248.3,40735.0
2019-05-03 11:30:00,248.29,248.87,246.89,248.43,32199.0,248.29,248.87,246.89,248.43,32199.0
2019-05-03 12:00:00,248.29,248.74,247.85,248.02,36208.0,248.29,248.74,247.85,248.02,36208.0
2019-05-03 12:30:00,248.05,250.13,247.97,249.9,86883.0,248.05,250.13,247.97,249.9,86883.0
2019-05-03 13:00:00,249.88,251.38,249.18,250.08,61629.0,249.88,251.38,249.18,250.08,61629.0
2019-05-03 13:30:00,250.04,250.48,249.58,250.15,20107.0,250.04,250.48,249.58,250.15,20107.0
2019-05-03 14:00:00,250.19,250.28,249.77,249.94,13089.0,250.19,250.28,249.77,249.94,13089.0
2019-05-03 14:30:00,249.97,250.18,249.26,249.34,18966.0,249.97,250.18,249.26,249.34,18966.0
2019-05-03 15:00:00,249.42,249.94,248.94,249.94,26354.0,249.42,249.94,248.94,249.94,26354.0
2019-05-03 15:30:00,249.94,251.16,249.26,250.46,90191.0,249.94,251.16,249.26,250.46,90191.0
2019-05-06 09:30:00,245.33,247.93,244.05,246.47,27318.0,245.33,247.93,244.05,246.47,27318.0
2019-05-06 10:00:00,246.14,246.59,244.72,245.41,18785.0,246.14,246.59,244.72,245.41,18785.0
2019-05-06 10:30:00,245.56,248.14,245.31,247.98,21429.0,245.56,248.14,245.31,247.98,21429.0
2019-05-06 11:00:00,247.98,248.65,247.61,248.5,17630.0,247.98,248.65,247.61,248.5,17630.0
2019-05-06 11:30:00,248.29,248.46,247.65,247.99,11746.0,248.29,248.46,247.65,247.99,11746.0
2019-05-06 12:00:00,248.1,248.32,247.55,248.24,23154.0,248.1,248.32,247.55,248.24,23154.0
2019-05-06 12:30:00,248.3,248.85,247.66,247.96,12638.0,248.3,248.85,247.66,247.96,12638.0
2019-05-06 13:00:00,248.02,248.41,247.48,248.35,22892.0,248.02,248.41,247.48,248.35,22892.0
2019-05-06 13:30:00,248.49,249.16,248.49,249.0,30089.0,248.49,249.16,248.49,249.0,30089.0
2019-05-06 14:00:00,248.96,249.79,248.9,249.77,10306.0,248.96,249.79,248.9,249.77,10306.0
2019-05-06 14:30:00,249.82,251.52,249.8,251.1,20314.0,249.82,251.52,249.8,251.1,20314.0
2019-05-06 15:00:00,251.16,251.41,250.77,251.23,21093.0,251.16,251.41,250.77,251.23,21093.0
2019-05-06 15:30:00,251.3,252.34,251.27,251.83,59352.0,251.3,252.34,251.27,251.83,59352.0
2019-05-07 09:30:00,248.95,250.22,247.24,248.6,47697.0,248.95,250.22,247.24,248.6,47697.0
2019-05-07 10:00:00,248.83,248.83,246.65,247.22,35308.0,248.83,248.83,246.65,247.22,35308.0
2019-05-07 10:30:00,247.43,247.74,245.87,246.0,30482.0,247.43,247.74,245.87,246.0,30482.0
2019-05-07 11:00:00,245.86,248.02,245.41,246.8,36888.0,245.86,248.02,245.41,246.8,36888.0
2019-05-07 11:30:00,247.06,247.57,246.06,246.51,18475.0,247.06,247.57,246.06,246.51,18475.0
2019-05-07 12:00:00,246.31,247.37,245.8,247.24,15609.0,246.31,247.37,245.8,247.24,15609.0
2019-05-07 12:30:00,247.41,247.43,246.21,246.29,15860.0,247.41,247.43,246.21,246.29,15860.0
2019-05-07 13:00:00,245.96,245.96,244.27,244.28,23537.0,245.96,245.96,244.27,244.28,23537.0
2019-05-07 13:30:00,244.31,245.2,244.11,244.86,15361.0,244.31,245.2,244.11,244.86,15361.0
2019-05-07 14:00:00,244.68,245.31,244.14,244.36,16900.0,244.68,245.31,244.14,244.36,16900.0
2019-05-07 14:30:00,244.43,245.2,243.71,244.91,29220.0,244.43,245.2,243.71,244.91,29220.0
2019-05-07 15:00:00,245.03,245.27,244.23,244.46,35351.0,245.03,245.27,244.23,244.46,35351.0
2019-05-07 15:30:00,244.39,245.73,243.59,245.45,74771.0,244.39,245.73,243.59,245.45,74771.0
2019-05-08 09:30:00,243.93,246.0,242.5,245.98,62506.0,243.93,246.0,242.5,245.98,62506.0
2019-05-08 10:00:00,245.58,246.16,243.72,243.73,23854.0,245.58,246.16,243.72,243.73,23854.0
2019-05-08 10:30:00,243.62,245.19,243.09,245.19,17574.0,243.62,245.19,243.09,245.19,17574.0
2019-05-08 11:00:00,245.25,245.76,244.58,245.11,9875.0,245.25,245.76,244.58,245.11,9875.0
2019-05-08 11:30:00,245.06,245.3,244.02,244.73,9323.0,245.06,245.3,244.02,244.73,9323.0
2019-05-08 12:00:00,244.66,245.71,244.05,245.58,5100.0,244.66,245.71,244.05,245.58,5100.0
2019-05-08 12:30:00,245.97,246.58,245.75,246.3,4300.0,245.97,246.58,245.75,246.3,4300.0
2019-05-08 13:00:00,246.54,246.54,245.53,245.97,28147.0,246.54,246.54,245.53,245.97,28147.0
2019-05-08 13:30:00,245.83,245.95,245.55,245.85,3734.0,245.83,245.95,245.55,245.85,3734.0
2019-05-08 14:00:00,246.08,246.53,246.0,246.53,4409.0,246.08,246.53,246.0,246.53,4409.0
2019-05-08 14:30:00,246.47,246.73,246.26,246.4,3004.0,246.47,246.73,246.26,246.4,3004.0
2019-05-08 15:00:00,246.5,247.41,246.44,247.4,7316.0,246.5,247.41,246.44,247.4,7316.0
2019-05-08 15:30:00,247.26,247.41,245.56,245.91,60491.0,247.26,247.41,245.56,245.91,60491.0
2019-05-09 09:30:00,243.57,244.44,241.79,242.89,31619.0,243.57,244.44,241.79,242.89,31619.0
2019-05-09 10:00:00,242.9,244.17,241.95,243.93,14869.0,242.9,244.17,241.95,243.93,14869.0
2019-05-09 10:30:00,243.8,244.27,243.08,243.78,15792.0,243.8,244.27,243.08,243.78,15792.0
2019-05-09 11:00:00,243.78,244.38,242.92,243.42,16798.0,243.78,244.38,242.92,243.42,16798.0
2019-05-09 11:30:00,243.42,244.43,243.19,244.43,20126.0,243.42,244.43,243.19,244.43,20126.0
2019-05-09 12:00:00,244.22,244.53,243.61,244.28,18827.0,244.22,244.53,243.61,244.28,18827.0
2019-05-09 12:30:00,244.31,245.3,243.49,244.53,37811.0,244.31,245.3,243.49,244.53,37811.0
2019-05-09 13:00:00,244.33,244.96,243.86,244.69,15527.0,244.33,244.96,243.86,244.69,15527.0
2019-05-09 13:30:00,244.54,245.96,244.54,245.27,9021.0,244.54,245.96,244.54,245.27,9021.0
2019-05-09 14:00:00,245.44,246.23,244.88,245.67,13577.0,245.44,246.23,244.88,245.67,13577.0
2019-05-09 14:30:00,245.76,246.14,245.42,245.47,23010.0,245.76,246.14,245.42,245.47,23010.0
2019-05-09 15:00:00,245.48,246.2,245.07,246.2,36748.0,245.48,246.2,245.07,246.2,36748.0
2019-05-09 15:30:00,246.14,246.71,246.02,246.35,51935.0,246.14,246.71,246.02,246.35,51935.0
2019-05-10 09:30:00,245.41,247.44,245.41,245.9,61880.0,245.41,247.44,245.41,245.9,61880.0
2019-05-10 10:00:00,245.74,245.75,242.51,243.19,12785.0,245.74,245.75,242.51,243.19,12785.0
2019-05-10 10:30:00,243.0,243.19,241.02,241.41,17122.0,243.0,243.19,241.02,241.41,17122.0
2019-05-10 11:00:00,241.4,243.46,240.84,242.3,11097.0,241.4,243.46,240.84,242.3,11097.0
2019-05-10 11:30:00,242.22,242.98,241.7,242.41,19566.0,242.22,242.98,241.7,242.41,19566.0
2019-05-10 12:00:00,242.57,245.23,242.57,244.91,58630.0,242.57,245.23,242.57,244.91,58630.0
2019-05-10 12:30:00,244.78,245.56,244.77,245.15,7402.0,244.78,245.56,244.77,245.15,7402.0
2019-05-10 13:00:00,245.1,246.8,245.1,246.32,43435.0,245.1,246.8,245.1,246.32,43435.0
2019-05-10 13:30:00,246.31,248.05,246.19,247.52,13100.0,246.31,248.05,246.19,247.52,13100.0
2019-05-10 14:00:00,247.69,248.09,246.23,246.34,51651.0,247.69,248.09,246.23,246.34,51651.0
2019-05-10 14:30:00,246.34,248.07,246.26,247.5,18082.0,246.34,248.07,246.26,247.5,18082.0
2019-05-10 15:00:00,247.56,248.93,247.22,248.81,13987.0,247.56,248.93,247.22,248.81,13987.0
2019-05-10 15:30:00,248.68,248.68,247.06,247.87,37094.0,248.68,248.68,247.06,247.87,37094.0
2019-05-13 09:30:00,242.9,244.55,240.56,243.23,34512.0,242.9,244.55,240.56,243.23,34512.0
2019-05-13 10:00:00,242.52,242.7,241.21,241.5,15283.0,242.52,242.7,241.21,241.5,15283.0
2019-05-13 10:30:00,241.42,242.5,240.9,242.5,15161.0,241.42,242.5,240.9,242.5,15161.0
2019-05-13 11:00:00,242.69,242.83,241.48,241.7,22112.0,242.69,242.83,241.48,241.7,22112.0
2019-05-13 11:30:00,241.83,242.54,241.7,242.54,12840.0,241.83,242.54,241.7,242.54,12840.0
2019-05-13 12:00:00,242.6,242.82,241.81,241.99,10044.0,242.6,242.82,241.81,241.99,10044.0
2019-05-13 12:30:00,242.05,242.91,241.98,242.11,34658.0,242.05,242.91,241.98,242.11,34658.0
2019-05-13 13:00:00,242.03,242.28,241.61,241.89,9402.0,242.03,242.28,241.61,241.89,9402.0
2019-05-13 13:30:00,241.83,243.37,241.83,242.79,16117.0,241.83,243.37,241.83,242.79,16117.0
2019-05-13 14:00:00,242.66,243.63,242.27,243.29,11815.0,242.66,243.63,242.27,243.29,11815.0
2019-05-13 14:30:00,243.47,243.73,242.38,243.2,14406.0,243.47,243.73,242.38,243.2,14406.0
2019-05-13 15:00:00,243.25,243.51,241.53,242.0,11597.0,243.25,243.51,241.53,242.0,11597.0
2019-05-13 15:30:00,241.83,243.35,241.38,242.62,74270.0,241.83,243.35,241.38,242.62,74270.0
2019-05-14 09:30:00,243.24,246.3,243.0,244.51,23056.0,243.24,246.3,243.0,244.51,23056.0
2019-05-14 10:00:00,244.71,246.58,244.51,245.82,9672.0,244.71,246.58,244.51,245.82,9672.0
2019-05-14 10:30:00,245.98,246.5,245.29,246.39,7475.0,245.98,246.5,245.29,246.39,7475.0
2019-05-14 11:00:00,246.15,246.64,245.52,246.23,9824.0,246.15,246.64,245.52,246.23,9824.0
2019-05-14 11:30:00,246.14,247.41,246.14,246.62,13600.0,246.14,247.41,246.14,246.62,13600.0
2019-05-14 12:00:00,246.49,247.1,246.21,246.52,10600.0,246.49,247.1,246.21,246.52,10600.0
2019-05-14 12:30:00,246.25,247.11,245.93,246.64,30127.0,246.25,247.11,245.93,246.64,30127.0
2019-05-14 13:00:00,246.84,247.1,246.52,246.97,11404.0,246.84,247.1,246.52,246.97,11404.0
2019-05-14 13:30:00,247.12,247.54,247.12,247.3,12749.0,247.12,247.54,247.12,247.3,12749.0
2019-05-14 14:00:00,247.23,247.56,246.77,247.36,10889.0,247.23,247.56,246.77,247.36,10889.0
2019-05-14 14:30:00,247.38,247.57,246.3,246.69,13463.0,247.38,247.57,246.3,246.69,13463.0
2019-05-14 15:00:00,246.65,247.37,246.5,246.85,10832.0,246.65,247.37,246.5,246.85,10832.0
2019-05-14 15:30:00,246.78,246.8,245.94,246.17,79748.0,246.78,246.8,245.94,246.17,79748.0
2019-05-15 09:30:00,243.79,247.16,243.79,245.79,20099.0,243.79,247.16,243.79,245.79,20099.0
2019-05-15 10:00:00,246.03,248.26,245.55,248.24,34094.0,246.03,248.26,245.55,248.24,34094.0
2019-05-15 10:30:00,248.38,249.0,248.1,248.94,18614.0,248.38,249.0,248.1,248.94,18614.0
2019-05-15 11:00:00,248.81,248.83,247.47,248.36,13559.0,248.81,248.83,247.47,248.36,13559.0
2019-05-15 11:30:00,248.44,248.89,248.13,248.55,5530.0,248.44,248.89,248.13,248.55,5530.0
2019-05-15 12:00:00,248.77,249.19,248.37,248.67,4249.0,248.77,249.19,248.37,248.67,4249.0
2019-05-15 12:30:00,248.73,249.71,248.49,249.17,14480.0,248.73,249.71,248.49,249.17,14480.0
2019-05-15 13:00:00,249.21,249.43,248.91,249.43,6961.0,249.21,249.43,248.91,249.43,6961.0
2019-05-15 13:30:00,249.5,250.24,249.49,250.0,9830.0,249.5,250.24,249.49,250.0,9830.0
2019-05-15 14:00:00,250.02,250.24,249.54,250.17,10405.0,250.02,250.24,249.54,250.17,10405.0
2019-05-15 14:30:00,250.16,250.35,249.63,249.89,7642.0,250.16,250.35,249.63,249.89,7642.0
2019-05-15 15:00:00,249.77,250.24,249.26,250.04,17344.0,249.77,250.24,249.26,250.04,17344.0
2019-05-15 15:30:00,250.04,250.23,249.45,249.55,41926.0,250.04,250.23,249.45,249.55,41926.0
2019-05-16 09:30:00,250.54,253.0,249.78,252.65,19560.0,250.54,253.0,249.78,252.65,19560.0
2019-05-16 10:00:00,252.86,254.96,252.63,254.63,46752.0,252.86,254.96,252.63,254.63,46752.0
2019-05-16 10:30:00,254.78,255.3,253.53,253.65,19631.0,254.78,255.3,253.53,253.65,19631.0
2019-05-16 11:00:00,253.73,254.83,253.72,253.72,11174.0,253.73,254.83,253.72,253.72,11174.0
2019-05-16 11:30:00,253.78,254.07,253.17,253.4,16193.0,253.78,254.07,253.17,253.4,16193.0
2019-05-16 12:00:00,253.41,253.95,253.06,253.06,12600.0,253.41,253.95,253.06,253.06,12600.0
2019-05-16 12:30:00,253.14,253.46,252.84,253.26,14733.0,253.14,253.46,252.84,253.26,14733.0
2019-05-16 13:00:00,253.5,253.7,253.15,253.45,9000.0,253.5,253.7,253.15,253.45,9000.0
2019-05-16 13:30:00,253.34,253.62,252.72,253.12,19083.0,253.34,253.62,252.72,253.12,19083.0
2019-05-16 14:00:00,252.88,253.43,252.88,253.35,10744.0,252.88,253.43,252.88,253.35,10744.0
2019-05-16 14:30:00,253.59,253.79,252.98,253.28,13754.0,253.59,253.79,252.98,253.28,13754.0
2019-05-16 15:00:00,253.29,253.63,252.82,253.52,17246.0,253.29,253.63,252.82,253.52,17246.0
2019-05-16 15:30:00,253.51,253.61,251.62,252.05,61510.0,253.51,253.61,251.62,252.05,61510.0
2019-05-17 09:30:00,249.85,251.11,248.82,250.56,29009.0,249.85,251.11,248.82,250.56,29009.0
2019-05-17 10:00:00,250.55,250.55,248.68,250.21,19817.0,250.55,250.55,248.68,250.21,19817.0
2019-05-17 10:30:00,249.91,251.53,249.65,251.15,19240.0,249.91,251.53,249.65,251.15,19240.0
2019-05-17 11:00:00,251.18,252.13,251.15,251.58,9022.0,251.18,252.13,251.15,251.58,9022.0
2019-05-17 11:30:00,251.52,251.72,250.4,250.91,14871.0,251.52,251.72,250.4,250.91,14871.0
2019-05-17 12:00:00,250.79,250.96,250.07,250.44,7363.0,250.79,250.96,250.07,250.44,7363.0
2019-05-17 12:30:00,250.24,250.48,249.82,250.24,4800.0,250.24,250.48,249.82,250.24,4800.0
2019-05-17 13:00:00,250.25,250.84,249.99,250.3,144938.0,250.25,250.84,249.99,250.3,144938.0
2019-05-17 13:30:00,250.3,250.83,250.02,250.58,16222.0,250.3,250.83,250.02,250.58,16222.0
2019-05-17 14:00:00,250.71,250.76,249.75,250.48,10954.0,250.71,250.76,249.75,250.48,10954.0
2019-05-17 14:30:00,250.4,250.65,249.95,250.63,16256.0,250.4,250.65,249.95,250.63,16256.0
2019-05-17 15:00:00,250.53,250.57,248.89,249.67,30085.0,250.53,250.57,248.89,249.67,30085.0
2019-05-17 15:30:00,249.52,250.22,248.86,249.56,40307.0,249.52,250.22,248.86,249.56,40307.0
2019-05-20 09:30:00,247.92,248.74,245.84,248.68,14680.0,247.92,248.74,245.84,248.68,14680.0
2019-05-20 10:00:00,248.11,249.47,247.75,249.39,5060.0,248.11,249.47,247.75,249.39,5060.0
2019-05-20 10:30:00,249.07,249.64,248.65,249.28,4453.0,249.07,249.64,248.65,249.28,4453.0
2019-05-20 11:00:00,249.14,249.41,248.51,249.13,5753.0,249.14,249.41,248.51,249.13,5753.0
2019-05-20 11:30:00,249.14,249.72,248.52,249.26,7785.0,249.14,249.72,248.52,249.26,7785.0
2019-05-20 12:00:00,249.08,250.24,249.08,249.87,4830.0,249.08,250.24,249.08,249.87,4830.0
2019-05-20 12:30:00,249.59,249.76,248.97,249.72,7458.0,249.59,249.76,248.97,249.72,7458.0
2019-05-20 13:00:00,249.59,250.27,249.43,250.0,7610.0,249.59,250.27,249.43,250.0,7610.0
2019-05-20 13:30:00,249.97,250.07,249.59,249.64,8496.0,249.97,250.07,249.59,249.64,8496.0
2019-05-20 14:00:00,249.76,249.76,248.98,249.25,4200.0,249.76,249.76,248.98,249.25,4200.0
2019-05-20 14:30:00,249.01,249.17,247.77,248.24,9773.0,249.01,249.17,247.77,248.24,9773.0
2019-05-20 15:00:00,248.21,248.75,247.91,248.66,20695.0,248.21,248.75,247.91,248.66,20695.0
2019-05-20 15:30:00,248.55,249.16,248.36,248.56,29195.0,248.55,249.16,248.36,248.56,29195.0
2019-05-21 09:30:00,250.56,252.75,249.56,252.11,45096.0,250.56,252.75,249.56,252.11,45096.0
2019-05-21 10:00:00,251.03,252.0,250.97,251.3,7775.0,251.03,252.0,250.97,251.3,7775.0
2019-05-21 10:30:00,251.24,251.91,251.24,251.9,5995.0,251.24,251.91,251.24,251.9,5995.0
2019-05-21 11:00:00,251.77,251.79,250.76,251.68,14455.0,251.77,251.79,250.76,251.68,14455.0
2019-05-21 11:30:00,251.45,251.64,250.38,250.39,7574.0,251.45,251.64,250.38,250.39,7574.0
2019-05-21 12:00:00,250.54,251.18,250.51,250.83,6126.0,250.54,251.18,250.51,250.83,6126.0
2019-05-21 12:30:00,250.96,250.96,250.31,250.59,4415.0,250.96,250.96,250.31,250.59,4415.0
2019-05-21 13:00:00,250.6,250.83,250.4,250.41,5450.0,250.6,250.83,250.4,250.41,5450.0
2019-05-21 13:30:00,250.49,250.69,250.35,250.53,3700.0,250.49,250.69,250.35,250.53,3700.0
2019-05-21 14:00:00,250.46,250.7,250.22,250.53,5476.0,250.46,250.7,250.22,250.53,5476.0
2019-05-21 14:30:00,250.39,250.59,250.05,250.18,5809.0,250.39,250.59,250.05,250.18,5809.0
2019-05-21 15:00:00,250.12,250.2,249.55,249.79,14813.0,250.12,250.2,249.55,249.79,14813.0
2019-05-21 15:30:00,249.9,250.0,249.16,249.33,27632.0,249.9,250.0,249.16,249.33,27632.0
2019-05-22 09:30:00,249.12,249.65,247.52,249.65,31328.0,249.12,249.65,247.52,249.65,31328.0
2019-05-22 10:00:00,249.65,249.78,248.6,249.07,18503.0,249.65,249.78,248.6,249.07,18503.0
2019-05-22 10:30:00,249.12,249.44,248.26,248.63,9992.0,249.12,249.44,248.26,248.63,9992.0
2019-05-22 11:00:00,248.53,249.34,248.07,249.13,15829.0,248.53,249.34,248.07,249.13,15829.0
2019-05-22 11:30:00,249.23,249.52,248.57,248.85,9530.0,249.23,249.52,248.57,248.85,9530.0
2019-05-22 12:00:00,248.79,249.95,248.72,249.95,10062.0,248.79,249.95,248.72,249.95,10062.0
2019-05-22 12:30:00,249.87,250.2,249.48,250.04,16700.0,249.87,250.2,249.48,250.04,16700.0
2019-05-22 13:00:00,250.03,250.2,249.22,249.73,10075.0,250.03,250.2,249.22,249.73,10075.0
2019-05-22 13:30:00,249.55,250.72,249.5,250.46,6300.0,249.55,250.72,249.5,250.46,6300.0
2019-05-22 14:00:00,250.31,250.81,250.11,250.71,6630.0,250.31,250.81,250.11,250.71,6630.0
2019-05-22 14:30:00,250.72,251.03,250.61,250.9,10200.0,250.72,251.03,250.61,250.9,10200.0
2019-05-22 15:00:00,251.09,251.09,250.51,250.51,10853.0,251.09,251.09,250.51,250.51,10853.0
2019-05-22 15:30:00,250.6,251.01,250.17,250.35,53865.0,250.6,251.01,250.17,250.35,53865.0
2019-05-23 09:30:00,252.58,252.58,248.03,250.52,21322.0,252.58,252.58,248.03,250.52,21322.0
2019-05-23 10:00:00,250.46,252.03,250.36,252.0,15778.0,250.46,252.03,250.36,252.0,15778.0
2019-05-23 10:30:00,252.03,252.62,250.5,250.55,15249.0,252.03,252.62,250.5,250.55,15249.0
2019-05-23 11:00:00,250.39,251.78,250.0,251.74,12996.0,250.39,251.78,250.0,251.74,12996.0
2019-05-23 11:30:00,251.45,251.45,250.24,250.27,11937.0,251.45,251.45,250.24,250.27,11937.0
2019-05-23 12:00:00,250.32,251.19,249.86,250.22,14590.0,250.32,251.19,249.86,250.22,14590.0
2019-05-23 12:30:00,250.54,251.61,250.53,251.28,19334.0,250.54,251.61,250.53,251.28,19334.0
2019-05-23 13:00:00,250.8,251.51,250.51,251.15,7597.0,250.8,251.51,250.51,251.15,7597.0
2019-05-23 13:30:00,250.97,251.43,250.33,250.78,7256.0,250.97,251.43,250.33,250.78,7256.0
2019-05-23 14:00:00,250.84,251.24,250.34,250.74,19781.0,250.84,251.24,250.34,250.74,19781.0
2019-05-23 14:30:00,250.67,251.86,250.64,251.71,24146.0,250.67,251.86,250.64,251.71,24146.0
2019-05-23 15:00:00,251.68,253.18,251.47,252.75,18699.0,251.68,253.18,251.47,252.75,18699.0
2019-05-23 15:30:00,252.68,253.64,252.4,253.59,62817.0,252.68,253.64,252.4,253.59,62817.0
2019-05-24 09:30:00,254.47,258.42,254.47,258.08,19054.0,254.47,258.42,254.47,258.08,19054.0
2019-05-24 10:00:00,258.05,258.26,256.59,256.68,24093.0,258.05,258.26,256.59,256.68,24093.0
2019-05-24 10:30:00,256.75,257.53,255.14,255.46,13866.0,256.75,257.53,255.14,255.46,13866.0
2019-05-24 11:00:00,255.3,255.84,254.5,255.84,29949.0,255.3,255.84,254.5,255.84,29949.0
2019-05-24 11:30:00,255.82,256.14,255.38,255.83,8228.0,255.82,256.14,255.38,255.83,8228.0
2019-05-24 12:00:00,255.95,256.75,255.93,256.75,14878.0,255.95,256.75,255.93,256.75,14878.0
2019-05-24 12:30:00,256.82,257.43,256.71,257.34,10362.0,256.82,257.43,256.71,257.34,10362.0
2019-05-24 13:00:00,257.22,257.22,256.15,256.29,24733.0,257.22,257.22,256.15,256.29,24733.0
2019-05-24 13:30:00,256.24,256.61,256.11,256.11,7860.0,256.24,256.61,256.11,256.11,7860.0
2019-05-24 14:00:00,256.09,256.27,255.92,255.98,7771.0,256.09,256.27,255.92,255.98,7771.0
2019-05-24 14:30:00,255.99,256.67,255.99,256.18,5292.0,255.99,256.67,255.99,256.18,5292.0
2019-05-24 15:00:00,256.24,256.57,255.93,256.2,12225.0,256.24,256.57,255.93,256.2,12225.0
2019-05-24 15:30:00,256.2,256.81,255.93,256.06,47050.0,256.2,256.81,255.93,256.06,47050.0
2019-05-28 09:30:00,256.1,258.44,255.82,257.94,37924.0,256.1,258.44,255.82,257.94,37924.0
2019-05-28 10:00:00,258.09,258.45,255.7,255.87,4917.0,258.09,258.45,255.7,255.87,4917.0
2019-05-28 10:30:00,255.91,255.91,254.36,255.02,7838.0,255.91,255.91,254.36,255.02,7838.0
2019-05-28 11:00:00,254.87,255.48,254.13,254.13,6709.0,254.87,255.48,254.13,254.13,6709.0
2019-05-28 11:30:00,254.01,254.61,253.52,254.02,20735.0,254.01,254.61,253.52,254.02,20735.0
2019-05-28 12:00:00,254.0,254.38,253.5,253.87,17603.0,254.0,254.38,253.5,253.87,17603.0
2019-05-28 12:30:00,253.98,253.98,252.9,252.9,8913.0,253.98,253.98,252.9,252.9,8913.0
2019-05-28 13:00:00,253.05,253.18,252.37,252.38,12414.0,253.05,253.18,252.37,252.38,12414.0
2019-05-28 13:30:00,252.35,252.57,251.84,252.02,10828.0,252.35,252.57,251.84,252.02,10828.0
2019-05-28 14:00:00,251.92,252.03,250.21,250.94,54227.0,251.92,252.03,250.21,250.94,54227.0
2019-05-28 14:30:00,250.85,251.15,249.14,249.44,18561.0,250.85,251.15,249.14,249.44,18561.0
2019-05-28 15:00:00,249.34,249.55,248.94,249.14,24652.0,249.34,249.55,248.94,249.14,24652.0
2019-05-28 15:30:00,249.01,249.24,246.72,246.84,132137.0,249.01,249.24,246.72,246.84,132137.0
2019-05-29 09:30:00,245.79,249.09,245.05,249.0,33480.0,245.79,249.09,245.05,249.0,33480.0
2019-05-29 10:00:00,248.95,249.1,246.6,247.53,21415.0,248.95,249.1,246.6,247.53,21415.0
2019-05-29 10:30:00,247.63,247.63,245.4,245.72,17621.0,247.63,247.63,245.4,245.72,17621.0
2019-05-29 11:00:00,245.72,246.2,244.66,245.24,43524.0,245.72,246.2,244.66,245.24,43524.0
2019-05-29 11:30:00,245.24,245.58,243.86,244.37,18696.0,245.24,245.58,243.86,244.37,18696.0
2019-05-29 12:00:00,244.43,245.19,244.04,245.19,9762.0,244.43,245.19,244.04,245.19,9762.0
2019-05-29 12:30:00,245.03,245.88,244.99,245.45,16644.0,245.03,245.88,244.99,245.45,16644.0
2019-05-29 13:00:00,245.4,246.76,245.15,246.01,9083.0,245.4,246.76,245.15,246.01,9083.0
2019-05-29 13:30:00,246.08,246.58,245.84,246.31,7448.0,246.08,246.58,245.84,246.31,7448.0
2019-05-29 14:00:00,246.33,247.13,246.27,247.05,15930.0,246.33,247.13,246.27,247.05,15930.0
2019-05-29 14:30:00,246.9,246.9,245.61,246.4,18395.0,246.9,246.9,245.61,246.4,18395.0
2019-05-29 15:00:00,246.29,246.86,246.03,246.44,123497.0,246.29,246.86,246.03,246.44,123497.0
2019-05-29 15:30:00,246.4,248.03,246.08,247.36,47593.0,246.4,248.03,246.08,247.36,47593.0
2019-05-30 09:30:00,248.07,251.16,248.07,250.52,8693.0,248.07,251.16,248.07,250.52,8693.0
2019-05-30 10:00:00,250.66,251.32,250.39,250.77,12590.0,250.66,251.32,250.39,250.77,12590.0
2019-05-30 10:30:00,250.75,251.06,249.47,249.48,5014.0,250.75,251.06,249.47,249.48,5014.0
2019-05-30 11:00:00,249.59,249.79,248.97,249.66,15988.0,249.59,249.79,248.97,249.66,15988.0
2019-05-30 11:30:00,249.53,249.58,248.26,248.57,14603.0,249.53,249.58,248.26,248.57,14603.0
2019-05-30 12:00:00,248.65,249.07,248.54,248.59,3104.0,248.65,249.07,248.54,248.59,3104.0
2019-05-30 12:30:00,248.51,249.59,248.24,248.81,16320.0,248.51,249.59,248.24,248.81,16320.0
2019-05-30 13:00:00,248.75,249.04,247.87,247.87,6753.0,248.75,249.04,247.87,247.87,6753.0
2019-05-30 13:30:00,248.0,248.47,247.48,247.89,10063.0,248.0,248.47,247.48,247.89,10063.0
2019-05-30 14:00:00,247.9,248.88,247.9,248.51,5416.0,247.9,248.88,247.9,248.51,5416.0
2019-05-30 14:30:00,248.34,248.69,247.93,248.62,2420.0,248.34,248.69,247.93,248.62,2420.0
2019-05-30 15:00:00,248.88,249.67,248.27,249.57,7861.0,248.88,249.67,248.27,249.57,7861.0
2019-05-30 15:30:00,249.58,249.83,249.21,249.67,32827.0,249.58,249.83,249.21,249.67,32827.0
2019-05-31 09:30:00,247.64,248.79,247.4,248.02,11010.0,247.64,248.79,247.4,248.02,11010.0
2019-05-31 10:00:00,247.9,247.9,245.86,246.9,12595.0,247.9,247.9,245.86,246.9,12595.0
2019-05-31 10:30:00,246.95,248.76,246.74,248.72,20886.0,246.95,248.76,246.74,248.72,20886.0
2019-05-31 11:00:00,248.73,250.0,248.45,250.0,9833.0,248.73,250.0,248.45,250.0,9833.0
2019-05-31 11:30:00,250.5,251.06,249.93,250.68,11260.0,250.5,251.06,249.93,250.68,11260.0
2019-05-31 12:00:00,250.77,250.77,249.94,250.33,6914.0,250.77,250.77,249.94,250.33,6914.0
2019-05-31 12:30:00,250.08,251.04,250.06,250.52,6742.0,250.08,251.04,250.06,250.52,6742.0
2019-05-31 13:00:00,250.47,251.87,250.32,251.65,4954.0,250.47,251.87,250.32,251.65,4954.0
2019-05-31 13:30:00,251.73,251.85,250.78,250.96,6766.0,251.73,251.85,250.78,250.96,6766.0
2019-05-31 14:00:00,250.8,250.87,250.13,250.19,4306.0,250.8,250.87,250.13,250.19,4306.0
2019-05-31 14:30:00,250.11,251.13,250.04,250.76,4100.0,250.11,251.13,250.04,250.76,4100.0
2019-05-31 15:00:00,250.85,250.85,249.16,249.5,10349.0,250.85,250.85,249.16,249.5,10349.0
2019-05-31 15:30:00,249.48,250.09,248.8,249.65,27961.0,249.48,250.09,248.8,249.65,27961.0
2019-06-03 09:30:00,250.05,252.67,249.73,249.82,16703.0,250.05,252.67,249.73,249.82,16703.0
2019-06-03 10:00:00,249.66,252.04,249.15,251.72,10135.0,249.66,252.04,249.15,251.72,10135.0
2019-06-03 10:30:00,251.7,252.01,250.72,251.34,9826.0,251.7,252.01,250.72,251.34,9826.0
2019-06-03 11:00:00,251.3,251.69,250.67,250.94,13521.0,251.3,251.69,250.67,250.94,13521.0
2019-06-03 11:30:00,250.86,250.86,249.38,249.41,8009.0,250.86,250.86,249.38,249.41,8009.0
2019-06-03 12:00:00,249.37,249.88,248.65,248.76,6760.0,249.37,249.88,248.65,248.76,6760.0
2019-06-03 12:30:00,248.47,249.6,248.47,248.95,6659.0,248.47,249.6,248.47,248.95,6659.0
2019-06-03 13:00:00,248.83,250.33,248.61,249.94,6400.0,248.83,250.33,248.61,249.94,6400.0
2019-06-03 13:30:00,250.01,250.01,248.55,249.0,19659.0,250.01,250.01,248.55,249.0,19659.0
2019-06-03 14:00:00,248.7,249.2,248.31,248.34,14978.0,248.7,249.2,248.31,248.34,14978.0
2019-06-03 14:30:00,248.62,248.62,246.95,246.95,12889.0,248.62,248.62,246.95,246.95,12889.0
2019-06-03 15:00:00,246.87,246.87,245.07,245.27,28300.0,246.87,246.87,245.07,245.27,28300.0
2019-06-03 15:30:00,245.26,246.17,245.0,245.55,44619.0,245.26,246.17,245.0,245.55,44619.0
2019-06-04 09:30:00,249.65,250.49,248.03,250.08,20805.0,249.65,250.49,248.03,250.08,20805.0
2019-06-04 10:00:00,249.88,250.41,249.13,250.21,9458.0,249.88,250.41,249.13,250.21,9458.0
2019-06-04 10:30:00,249.98,250.52,249.18,249.29,11625.0,249.98,250.52,249.18,249.29,11625.0
2019-06-04 11:00:00,249.46,249.79,248.46,249.26,21026.0,249.46,249.79,248.46,249.26,21026.0
2019-06-04 11:30:00,249.35,250.24,249.1,250.24,19652.0,249.35,250.24,249.1,250.24,19652.0
2019-06-04 12:00:00,250.08,250.36,249.83,250.33,17410.0,250.08,250.36,249.83,250.33,17410.0
2019-06-04 12:30:00,250.37,250.73,249.86,250.59,12900.0,250.37,250.73,249.86,250.59,12900.0
2019-06-04 13:00:00,250.53,251.65,250.47,251.65,11645.0,250.53,251.65,250.47,251.65,11645.0
2019-06-04 13:30:00,251.73,252.46,251.71,252.26,23992.0,251.73,252.46,251.71,252.26,23992.0
2019-06-04 14:00:00,252.13,252.32,251.66,251.9,8000.0,252.13,252.32,251.66,251.9,8000.0
2019-06-04 14:30:00,251.82,252.0,251.47,251.98,9913.0,251.82,252.0,251.47,251.98,9913.0
2019-06-04 15:00:00,251.83,252.3,251.55,252.3,29101.0,251.83,252.3,251.55,252.3,29101.0
2019-06-04 15:30:00,252.34,253.21,251.73,253.02,50170.0,252.34,253.21,251.73,253.02,50170.0
2019-06-05 09:30:00,253.64,257.63,253.64,256.38,27197.0,253.64,257.63,253.64,256.38,27197.0
2019-06-05 10:00:00,256.25,256.68,255.2,255.28,17297.0,256.25,256.68,255.2,255.28,17297.0
2019-06-05 10:30:00,255.02,255.83,254.49,255.24,9316.0,255.02,255.83,254.49,255.24,9316.0
2019-06-05 11:00:00,255.48,256.44,254.65,256.28,15603.0,255.48,256.44,254.65,256.28,15603.0
2019-06-05 11:30:00,256.5,256.63,255.76,256.35,3975.0,256.5,256.63,255.76,256.35,3975.0
2019-06-05 12:00:00,256.53,256.62,255.77,256.58,4501.0,256.53,256.62,255.77,256.58,4501.0
2019-06-05 12:30:00,256.68,256.74,255.92,256.6,4030.0,256.68,256.74,255.92,256.6,4030.0
2019-06-05 13:00:00,256.62,257.47,256.55,257.04,6474.0,256.62,257.47,256.55,257.04,6474.0
2019-06-05 13:30:00,257.36,257.36,256.38,256.72,5100.0,257.36,257.36,256.38,256.72,5100.0
2019-06-05 14:00:00,256.81,257.1,256.63,257.1,4830.0,256.81,257.1,256.63,257.1,4830.0
2019-06-05 14:30:00,256.9,257.2,256.75,256.93,6301.0,256.9,257.2,256.75,256.93,6301.0
2019-06-05 15:00:00,256.98,257.42,256.97,257.25,6750.0,256.98,257.42,256.97,257.25,6750.0
2019-06-05 15:30:00,257.25,257.49,256.46,256.61,34353.0,257.25,257.49,256.46,256.61,34353.0
2019-06-06 09:30:00,256.76,257.77,256.39,257.18,13550.0,256.76,257.77,256.39,257.18,13550.0
2019-06-06 10:00:00,257.11,259.29,256.96,258.01,19821.0,257.11,259.29,256.96,258.01,19821.0
2019-06-06 10:30:00,258.25,258.95,257.81,258.45,8749.0,258.25,258.95,257.81,258.45,8749.0
2019-06-06 11:00:00,258.6,258.92,258.2,258.67,6165.0,258.6,258.92,258.2,258.67,6165.0
2019-06-06 11:30:00,258.78,259.26,258.66,258.94,10619.0,258.78,259.26,258.66,258.94,10619.0
2019-06-06 12:00:00,259.08,259.08,257.93,257.98,7852.0,259.08,259.08,257.93,257.98,7852.0
2019-06-06 12:30:00,258.12,258.6,257.98,258.49,4640.0,258.12,258.6,257.98,258.49,4640.0
2019-06-06 13:00:00,258.51,259.13,258.51,259.12,7778.0,258.51,259.13,258.51,259.12,7778.0
2019-06-06 13:30:00,259.2,259.34,259.07,259.07,4105.0,259.2,259.34,259.07,259.07,4105.0
2019-06-06 14:00:00,259.05,259.67,258.72,258.72,7147.0,259.05,259.67,258.72,258.72,7147.0
2019-06-06 14:30:00,258.64,260.19,258.64,259.91,11943.0,258.64,260.19,258.64,259.91,11943.0
2019-06-06 15:00:00,259.93,260.92,259.7,260.82,8990.0,259.93,260.92,259.7,260.82,8990.0
2019-06-06 15:30:00,260.74,261.37,259.17,259.75,36578.0,260.74,261.37,259.17,259.75,36578.0
2019-06-07 09:30:00,261.3,264.91,261.3,264.91,25113.0,261.3,264.91,261.3,264.91,25113.0
2019-06-07 10:00:00,264.43,264.43,262.32,263.72,13026.0,264.43,264.43,262.32,263.72,13026.0
2019-06-07 10:30:00,263.76,265.89,263.76,265.6,31734.0,263.76,265.89,263.76,265.6,31734.0
2019-06-07 11:00:00,265.74,265.9,263.82,263.82,32242.0,265.74,265.9,263.82,263.82,32242.0
2019-06-07 11:30:00,263.94,264.9,263.63,264.79,7941.0,263.94,264.9,263.63,264.79,7941.0
2019-06-07 12:00:00,264.92,264.92,264.33,264.66,5632.0,264.92,264.92,264.33,264.66,5632.0
2019-06-07 12:30:00,264.72,265.33,264.7,265.25,10904.0,264.72,265.33,264.7,265.25,10904.0
2019-06-07 13:00:00,265.18,265.48,265.08,265.22,11589.0,265.18,265.48,265.08,265.22,11589.0
2019-06-07 13:30:00,265.23,265.54,265.16,265.31,7299.0,265.23,265.54,265.16,265.31,7299.0
2019-06-07 14:00:00,265.2,265.66,265.15,265.57,15006.0,265.2,265.66,265.15,265.57,15006.0
2019-06-07 14:30:00,265.46,265.53,264.42,264.44,5251.0,265.46,265.53,264.42,264.44,5251.0
2019-06-07 15:00:00,264.45,265.4,264.4,265.36,7267.0,264.45,265.4,264.4,265.36,7267.0
2019-06-07 15:30:00,265.36,265.44,264.41,264.93,28712.0,265.36,265.44,264.41,264.93,28712.0
2019-06-10 09:30:00,266.04,268.87,266.04,268.84,22775.0,266.04,268.87,266.04,268.84,22775.0
2019-06-10 10:00:00,268.99,269.17,267.72,268.54,11666.0,268.99,269.17,267.72,268.54,11666.0
2019-06-10 10:30:00,268.35,268.87,267.99,268.13,11829.0,268.35,268.87,267.99,268.13,11829.0
2019-06-10 11:00:00,268.01,268.26,267.07,268.19,11236.0,268.01,268.26,267.07,268.19,11236.0
2019-06-10 11:30:00,268.28,269.11,268.15,268.76,7129.0,268.28,269.11,268.15,268.76,7129.0
2019-06-10 12:00:00,268.8,269.16,268.25,269.16,7096.0,268.8,269.16,268.25,269.16,7096.0
2019-06-10 12:30:00,269.03,269.14,268.48,268.59,9098.0,269.03,269.14,268.48,268.59,9098.0
2019-06-10 13:00:00,268.72,269.44,268.72,268.98,7108.0,268.72,269.44,268.72,268.98,7108.0
2019-06-10 13:30:00,269.15,269.52,268.69,268.77,5917.0,269.15,269.52,268.69,268.77,5917.0
2019-06-10 14:00:00,268.56,269.09,268.44,268.81,7254.0,268.56,269.09,268.44,268.81,7254.0
2019-06-10 14:30:00,268.94,269.19,268.66,268.9,6155.0,268.94,269.19,268.66,268.9,6155.0
2019-06-10 15:00:00,269.06,269.3,268.43,268.64,9825.0,269.06,269.3,268.43,268.64,9825.0
2019-06-10 15:30:00,268.63,269.16,268.16,268.39,34553.0,268.63,269.16,268.16,268.39,34553.0
2019-06-11 09:30:00,269.62,271.34,268.24,268.82,20701.0,269.62,271.34,268.24,268.82,20701.0
2019-06-11 10:00:00,268.69,268.86,266.02,266.81,24770.0,268.69,268.86,266.02,266.81,24770.0
2019-06-11 10:30:00,266.65,266.65,264.57,264.76,18690.0,266.65,266.65,264.57,264.76,18690.0
2019-06-11 11:00:00,264.88,265.04,263.68,264.28,18358.0,264.88,265.04,263.68,264.28,18358.0
2019-06-11 11:30:00,264.43,264.97,263.71,263.85,13206.0,264.43,264.97,263.71,263.85,13206.0
2019-06-11 12:00:00,263.81,264.0,262.33,262.78,13296.0,263.81,264.0,262.33,262.78,13296.0
2019-06-11 12:30:00,262.94,263.1,262.08,262.08,9400.0,262.94,263.1,262.08,262.08,9400.0
2019-06-11 13:00:00,262.09,262.3,261.55,262.03,9644.0,262.09,262.3,261.55,262.03,9644.0
2019-06-11 13:30:00,262.04,263.53,261.87,263.53,4600.0,262.04,263.53,261.87,263.53,4600.0
2019-06-11 14:00:00,263.53,263.95,263.43,263.59,6202.0,263.53,263.95,263.43,263.59,6202.0
2019-06-11 14:30:00,263.53,264.04,263.51,263.65,11455.0,263.53,264.04,263.51,263.65,11455.0
2019-06-11 15:00:00,263.76,264.17,263.3,264.17,19241.0,263.76,264.17,263.3,264.17,19241.0
2019-06-11 15:30:00,264.12,264.47,263.74,263.93,49129.0,264.12,264.47,263.74,263.93,49129.0
2019-06-12 09:30:00,264.47,266.22,263.63,263.78,34181.0,264.47,266.22,263.63,263.78,34181.0
2019-06-12 10:00:00,263.78,264.43,262.52,262.72,16019.0,263.78,264.43,262.52,262.72,16019.0
2019-06-12 10:30:00,262.8,263.53,262.57,262.57,26650.0,262.8,263.53,262.57,262.57,26650.0
2019-06-12 11:00:00,262.57,263.69,262.36,263.69,12505.0,262.57,263.69,262.36,263.69,12505.0
2019-06-12 11:30:00,263.53,264.61,263.52,263.84,11167.0,263.53,264.61,263.52,263.84,11167.0
2019-06-12 12:00:00,264.07,264.6,263.89,264.33,8190.0,264.07,264.6,263.89,264.33,8190.0
2019-06-12 12:30:00,264.3,264.86,264.21,264.54,7300.0,264.3,264.86,264.21,264.54,7300.0
2019-06-12 13:00:00,264.63,264.78,264.36,264.62,8723.0,264.63,264.78,264.36,264.62,8723.0
2019-06-12 13:30:00,264.59,264.62,264.14,264.32,5277.0,264.59,264.62,264.14,264.32,5277.0
2019-06-12 14:00:00,264.43,264.85,264.33,264.62,8235.0,264.43,264.85,264.33,264.62,8235.0
2019-06-12 14:30:00,264.67,265.33,264.67,264.83,9320.0,264.67,265.33,264.67,264.83,9320.0
2019-06-12 15:00:00,264.99,265.35,264.69,265.34,8966.0,264.99,265.35,264.69,265.34,8966.0
2019-06-12 15:30:00,265.27,265.41,264.8,265.12,30695.0,265.27,265.41,264.8,265.12,30695.0
2019-06-13 09:30:00,265.82,267.32,263.44,263.56,9022.0,265.82,267.32,263.44,263.56,9022.0
2019-06-13 10:00:00,263.96,264.16,262.53,264.16,9758.0,263.96,264.16,262.53,264.16,9758.0
2019-06-13 10:30:00,264.01,264.83,263.83,264.49,6921.0,264.01,264.83,263.83,264.49,6921.0
2019-06-13 11:00:00,264.56,266.1,264.49,265.82,8252.0,264.56,266.1,264.49,265.82,8252.0
2019-06-13 11:30:00,265.65,266.23,265.56,266.03,6449.0,265.65,266.23,265.56,266.03,6449.0
2019-06-13 12:00:00,266.03,266.12,265.38,265.38,5184.0,266.03,266.12,265.38,265.38,5184.0
2019-06-13 12:30:00,265.35,266.25,265.31,266.25,11640.0,265.35,266.25,265.31,266.25,11640.0
2019-06-13 13:00:00,266.18,266.26,265.68,265.87,10554.0,266.18,266.26,265.68,265.87,10554.0
2019-06-13 13:30:00,265.87,266.03,265.59,265.86,6473.0,265.87,266.03,265.59,265.86,6473.0
2019-06-13 14:00:00,265.68,265.92,265.33,265.61,3100.0,265.68,265.92,265.33,265.61,3100.0
2019-06-13 14:30:00,265.42,265.81,265.09,265.55,3755.0,265.42,265.81,265.09,265.55,3755.0
2019-06-13 15:00:00,265.42,265.88,265.06,265.83,6986.0,265.42,265.88,265.06,265.83,6986.0
2019-06-13 15:30:00,265.97,267.3,265.87,267.07,36900.0,265.97,267.3,265.87,267.07,36900.0
2019-06-14 09:30:00,267.12,268.85,266.06,268.55,11399.0,267.12,268.85,266.06,268.55,11399.0
2019-06-14 10:00:00,268.48,268.48,267.28,267.58,6679.0,268.48,268.48,267.28,267.58,6679.0
2019-06-14 10:30:00,267.59,267.59,266.75,267.5,5607.0,267.59,267.59,266.75,267.5,5607.0
2019-06-14 11:00:00,267.38,267.69,266.9,267.67,6109.0,267.38,267.69,266.9,267.67,6109.0
2019-06-14 11:30:00,267.81,267.95,267.19,267.41,4600.0,267.81,267.95,267.19,267.41,4600.0
2019-06-14 12:00:00,267.21,267.32,266.53,266.83,4200.0,267.21,267.32,266.53,266.83,4200.0
2019-06-14 12:30:00,266.92,267.3,266.92,267.0,3630.0,266.92,267.3,266.92,267.0,3630.0
2019-06-14 13:00:00,266.98,266.99,266.65,266.79,5836.0,266.98,266.99,266.65,266.79,5836.0
2019-06-14 13:30:00,266.83,267.48,266.79,267.27,7244.0,266.83,267.48,266.79,267.27,7244.0
2019-06-14 14:00:00,267.21,267.59,267.21,267.44,9337.0,267.21,267.59,267.21,267.44,9337.0
2019-06-14 14:30:00,267.4,267.84,267.4,267.67,8616.0,267.4,267.84,267.4,267.67,8616.0
2019-06-14 15:00:00,267.71,268.6,267.65,268.54,15196.0,267.71,268.6,267.65,268.54,15196.0
2019-06-14 15:30:00,268.55,268.74,267.74,267.87,43625.0,268.55,268.74,267.74,267.87,43625.0
2019-06-17 09:30:00,267.85,268.46,267.19,267.82,15693.0,267.85,268.46,267.19,267.82,15693.0
2019-06-17 10:00:00,267.6,267.6,266.66,267.28,6640.0,267.6,267.6,266.66,267.28,6640.0
2019-06-17 10:30:00,267.34,267.57,266.49,266.62,5170.0,267.34,267.57,266.49,266.62,5170.0
2019-06-17 11:00:00,266.62,266.81,265.84,266.69,8805.0,266.62,266.81,265.84,266.69,8805.0
2019-06-17 11:30:00,266.6,266.67,265.5,265.51,6400.0,266.6,266.67,265.5,265.51,6400.0
2019-06-17 12:00:00,265.56,267.44,265.56,267.16,14250.0,265.56,267.44,265.56,267.16,14250.0
2019-06-17 12:30:00,267.26,268.3,267.18,268.3,6127.0,267.26,268.3,267.18,268.3,6127.0
2019-06-17 13:00:00,268.25,269.1,268.25,268.75,8825.0,268.25,269.1,268.25,268.75,8825.0
2019-06-17 13:30:00,268.9,269.94,268.89,269.84,9884.0,268.9,269.94,268.89,269.84,9884.0
2019-06-17 14:00:00,269.88,270.5,269.84,270.13,8790.0,269.88,270.5,269.84,270.13,8790.0
2019-06-17 14:30:00,269.99,270.08,268.91,268.91,2962.0,269.99,270.08,268.91,268.91,2962.0
2019-06-17 15:00:00,268.85,269.28,268.74,268.87,5046.0,268.85,269.28,268.74,268.87,5046.0
2019-06-17 15:30:00,268.56,268.75,268.08,268.25,16704.0,268.56,268.75,268.08,268.25,16704.0
2019-06-18 09:30:00,271.45,271.45,268.03,268.91,23544.0,271.45,271.45,268.03,268.91,23544.0
2019-06-18 10:00:00,269.56,270.28,268.55,269.58,10405.0,269.56,270.28,268.55,269.58,10405.0
2019-06-18 10:30:00,269.74,270.19,269.47,269.47,7813.0,269.74,270.19,269.47,269.47,7813.0
2019-06-18 11:00:00,269.52,270.07,269.08,269.78,18155.0,269.52,270.07,269.08,269.78,18155.0
2019-06-18 11:30:00,269.64,270.33,269.38,270.33,5800.0,269.64,270.33,269.38,270.33,5800.0
2019-06-18 12:00:00,270.49,271.72,270.47,271.42,4872.0,270.49,271.72,270.47,271.42,4872.0
2019-06-18 12:30:00,271.49,272.25,271.49,272.16,5475.0,271.49,272.25,271.49,272.16,5475.0
2019-06-18 13:00:00,272.07,272.11,271.45,271.7,5576.0,272.07,272.11,271.45,271.7,5576.0
2019-06-18 13:30:00,271.85,271.85,271.32,271.46,4918.0,271.85,271.85,271.32,271.46,4918.0
2019-06-18 14:00:00,271.44,272.03,271.33,271.57,5989.0,271.44,272.03,271.33,271.57,5989.0
2019-06-18 14:30:00,271.51,271.52,270.75,270.84,7527.0,271.51,271.52,270.75,270.84,7527.0
2019-06-18 15:00:00,270.76,271.19,270.42,270.66,11062.0,270.76,271.19,270.42,270.66,11062.0
2019-06-18 15:30:00,270.62,271.02,269.35,269.86,46129.0,270.62,271.02,269.35,269.86,46129.0
2019-06-19 09:30:00,269.3,270.39,268.17,269.27,10858.0,269.3,270.39,268.17,269.27,10858.0
2019-06-19 10:00:00,270.1,270.87,269.68,270.45,6739.0,270.1,270.87,269.68,270.45,6739.0
2019-06-19 10:30:00,270.02,271.52,270.02,271.34,12176.0,270.02,271.52,270.02,271.34,12176.0
2019-06-19 11:00:00,271.41,271.69,270.76,271.57,17345.0,271.41,271.69,270.76,271.57,17345.0
2019-06-19 11:30:00,271.38,271.52,271.13,271.32,2620.0,271.38,271.52,271.13,271.32,2620.0
2019-06-19 12:00:00,271.15,271.26,270.94,271.21,1800.0,271.15,271.26,270.94,271.21,1800.0
2019-06-19 12:30:00,271.27,271.63,271.25,271.44,2850.0,271.27,271.63,271.25,271.44,2850.0
2019-06-19 13:00:00,271.38,271.65,270.92,271.36,2330.0,271.38,271.65,270.92,271.36,2330.0
2019-06-19 13:30:00,271.17,271.86,271.17,271.72,3350.0,271.17,271.86,271.17,271.72,3350.0
2019-06-19 14:00:00,271.65,274.16,271.57,274.16,21236.0,271.65,274.16,271.57,274.16,21236.0
2019-06-19 14:30:00,274.27,274.91,273.05,273.87,7548.0,274.27,274.91,273.05,273.87,7548.0
2019-06-19 15:00:00,273.89,274.62,273.89,274.17,6551.0,273.89,274.62,273.89,274.17,6551.0
2019-06-19 15:30:00,274.29,275.19,274.16,274.36,27603.0,274.29,275.19,274.16,274.36,27603.0
2019-06-20 09:30:00,277.57,278.61,276.65,277.34,19853.0,277.57,278.61,276.65,277.34,19853.0
2019-06-20 10:00:00,277.05,278.32,276.01,276.01,14611.0,277.05,278.32,276.01,276.01,14611.0
2019-06-20 10:30:00,276.42,276.42,274.99,275.39,9205.0,276.42,276.42,274.99,275.39,9205.0
2019-06-20 11:00:00,275.36,275.36,274.55,275.04,6920.0,275.36,275.36,274.55,275.04,6920.0
2019-06-20 11:30:00,274.93,275.46,274.66,275.46,5383.0,274.93,275.46,274.66,275.46,5383.0
2019-06-20 12:00:00,275.14,275.15,273.34,274.49,6920.0,275.14,275.15,273.34,274.49,6920.0
2019-06-20 12:30:00,274.51,274.7,273.08,273.08,14422.0,274.51,274.7,273.08,273.08,14422.0
2019-06-20 13:00:00,273.09,273.76,272.48,273.76,15946.0,273.09,273.76,272.48,273.76,15946.0
2019-06-20 13:30:00,273.53,273.59,272.99,273.39,8881.0,273.53,273.59,272.99,273.39,8881.0
2019-06-20 14:00:00,273.11,273.64,273.02,273.1,4600.0,273.11,273.64,273.02,273.1,4600.0
2019-06-20 14:30:00,273.1,273.63,272.79,273.48,18872.0,273.1,273.63,272.79,273.48,18872.0
2019-06-20 15:00:00,273.49,273.67,273.19,273.22,18135.0,273.49,273.67,273.19,273.22,18135.0
2019-06-20 15:30:00,273.16,273.39,272.62,272.77,60600.0,273.16,273.39,272.62,272.77,60600.0
2019-06-21 09:30:00,272.74,272.94,270.2,270.65,86759.0,272.74,272.94,270.2,270.65,86759.0
2019-06-21 10:00:00,270.43,271.64,270.21,271.11,7375.0,270.43,271.64,270.21,271.11,7375.0
2019-06-21 10:30:00,271.09,272.4,270.84,271.58,7200.0,271.09,272.4,270.84,271.58,7200.0
2019-06-21 11:00:00,271.57,273.03,271.57,272.16,22075.0,271.57,273.03,271.57,272.16,22075.0
2019-06-21 11:30:00,272.1,272.33,271.41,271.77,6516.0,272.1,272.33,271.41,271.77,6516.0
2019-06-21 12:00:00,271.75,272.55,271.74,272.37,6780.0,271.75,272.55,271.74,272.37,6780.0
2019-06-21 12:30:00,272.39,272.55,272.31,272.44,5150.0,272.39,272.55,272.31,272.44,5150.0
2019-06-21 13:00:00,272.67,272.77,272.3,272.55,6801.0,272.67,272.77,272.3,272.55,6801.0
2019-06-21 13:30:00,272.76,272.88,272.59,272.8,5753.0,272.76,272.88,272.59,272.8,5753.0
2019-06-21 14:00:00,272.93,273.39,272.7,273.39,9015.0,272.93,273.39,272.7,273.39,9015.0
2019-06-21 14:30:00,273.33,274.54,273.26,274.27,8407.0,273.33,274.54,273.26,274.27,8407.0
2019-06-21 15:00:00,274.22,274.94,273.99,274.65,13412.0,274.22,274.94,273.99,274.65,13412.0
2019-06-21 15:30:00,274.69,275.0,273.66,273.93,46156.0,274.69,275.0,273.66,273.93,46156.0
2019-06-24 09:30:00,274.81,275.07,272.82,274.14,13834.0,274.81,275.07,272.82,274.14,13834.0
2019-06-24 10:00:00,274.13,274.77,273.8,274.73,6277.0,274.13,274.77,273.8,274.73,6277.0
2019-06-24 10:30:00,274.49,275.0,274.0,274.3,10748.0,274.49,275.0,274.0,274.3,10748.0
2019-06-24 11:00:00,274.47,275.94,274.43,275.06,52450.0,274.47,275.94,274.43,275.06,52450.0
2019-06-24 11:30:00,275.31,275.41,274.38,274.6,3800.0,275.31,275.41,274.38,274.6,3800.0
2019-06-24 12:00:00,274.33,274.54,273.74,274.54,4402.0,274.33,274.54,273.74,274.54,4402.0
2019-06-24 12:30:00,274.79,274.84,274.39,274.42,3500.0,274.79,274.84,274.39,274.42,3500.0
2019-06-24 13:00:00,274.51,274.68,274.24,274.57,4900.0,274.51,274.68,274.24,274.57,4900.0
2019-06-24 13:30:00,274.56,274.64,274.13,274.44,8863.0,274.56,274.64,274.13,274.44,8863.0
2019-06-24 14:00:00,274.3,274.77,274.27,274.38,4822.0,274.3,274.77,274.27,274.38,4822.0
2019-06-24 14:30:00,274.27,274.64,274.25,274.46,3590.0,274.27,274.64,274.25,274.46,3590.0
2019-06-24 15:00:00,274.44,274.98,274.18,274.75,8827.0,274.44,274.98,274.18,274.75,8827.0
2019-06-24 15:30:00,274.93,275.61,274.78,275.0,23208.0,274.93,275.61,274.78,275.0,23208.0
2019-06-25 09:30:00,275.59,275.75,274.07,274.32,13701.0,275.59,275.75,274.07,274.32,13701.0
2019-06-25 10:00:00,275.14,275.83,275.09,275.66,5469.0,275.14,275.83,275.09,275.66,5469.0
2019-06-25 10:30:00,275.95,276.0,274.69,274.91,6828.0,275.95,276.0,274.69,274.91,6828.0
2019-06-25 11:00:00,274.67,275.09,274.16,275.09,8653.0,274.67,275.09,274.16,275.09,8653.0
2019-06-25 11:30:00,275.14,275.25,274.51,274.76,4200.0,275.14,275.25,274.51,274.76,4200.0
2019-06-25 12:00:00,274.79,275.71,274.77,275.23,4112.0,274.79,275.71,274.77,275.23,4112.0
2019-06-25 12:30:00,275.02,275.29,274.51,275.23,13123.0,275.02,275.29,274.51,275.23,13123.0
2019-06-25 13:00:00,275.09,275.36,274.53,275.36,5475.0,275.09,275.36,274.53,275.36,5475.0
2019-06-25 13:30:00,275.4,275.99,275.2,275.2,3470.0,275.4,275.99,275.2,275.2,3470.0
2019-06-25 14:00:00,275.1,275.16,274.2,274.2,3957.0,275.1,275.16,274.2,274.2,3957.0
2019-06-25 14:30:00,274.19,274.2,272.62,272.64,12986.0,274.19,274.2,272.62,272.64,12986.0
2019-06-25 15:00:00,272.71,272.83,272.04,272.39,14720.0,272.71,272.83,272.04,272.39,14720.0
2019-06-25 15:30:00,272.29,272.29,270.68,271.38,31864.0,272.29,272.29,270.68,271.38,31864.0
2019-06-26 09:30:00,272.75,272.75,268.77,269.27,10907.0,272.75,272.75,268.77,269.27,10907.0
2019-06-26 10:00:00,269.5,269.67,268.53,269.06,7240.0,269.5,269.67,268.53,269.06,7240.0
2019-06-26 10:30:00,268.99,270.17,268.77,269.65,19513.0,268.99,270.17,268.77,269.65,19513.0
2019-06-26 11:00:00,269.68,271.02,269.54,269.68,27999.0,269.68,271.02,269.54,269.68,27999.0
2019-06-26 11:30:00,269.66,270.07,269.4,269.93,7723.0,269.66,270.07,269.4,269.93,7723.0
2019-06-26 12:00:00,269.87,270.09,269.32,269.55,9053.0,269.87,270.09,269.32,269.55,9053.0
2019-06-26 12:30:00,269.6,270.0,269.47,269.84,3900.0,269.6,270.0,269.47,269.84,3900.0
2019-06-26 13:00:00,269.9,269.9,269.34,269.34,4988.0,269.9,269.9,269.34,269.34,4988.0
2019-06-26 13:30:00,269.25,269.99,269.0,269.98,3430.0,269.25,269.99,269.0,269.98,3430.0
2019-06-26 14:00:00,269.93,270.0,269.65,269.98,6320.0,269.93,270.0,269.65,269.98,6320.0
2019-06-26 14:30:00,270.08,270.08,268.55,269.15,8255.0,270.08,270.08,268.55,269.15,8255.0
2019-06-26 15:00:00,269.08,269.46,268.98,269.02,5771.0,269.08,269.46,268.98,269.02,5771.0
2019-06-26 15:30:00,268.88,270.49,268.87,269.82,26791.0,268.88,270.49,268.87,269.82,26791.0
2019-06-27 09:30:00,270.46,272.8,270.01,271.0,18808.0,270.46,272.8,270.01,271.0,18808.0
2019-06-27 10:00:00,270.91,271.05,270.11,270.11,10314.0,270.91,271.05,270.11,270.11,10314.0
2019-06-27 10:30:00,270.11,270.95,270.11,270.79,14635.0,270.11,270.95,270.11,270.79,14635.0
2019-06-27 11:00:00,270.92,271.95,270.92,271.09,8923.0,270.92,271.95,270.92,271.09,8923.0
2019-06-27 11:30:00,270.92,271.55,270.92,271.55,5000.0,270.92,271.55,270.92,271.55,5000.0
2019-06-27 12:00:00,271.3,272.26,271.25,272.05,3207.0,271.3,272.26,271.25,272.05,3207.0
2019-06-27 12:30:00,271.94,273.11,271.94,272.71,9697.0,271.94,273.11,271.94,272.71,9697.0
2019-06-27 13:00:00,272.54,272.6,272.07,272.55,2902.0,272.54,272.6,272.07,272.55,2902.0
2019-06-27 13:30:00,272.69,273.01,272.37,272.52,3782.0,272.69,273.01,272.37,272.52,3782.0
2019-06-27 14:00:00,272.22,273.41,272.14,273.24,5299.0,272.22,273.41,272.14,273.24,5299.0
2019-06-27 14:30:00,273.42,273.83,273.34,273.35,3160.0,273.42,273.83,273.34,273.35,3160.0
2019-06-27 15:00:00,273.56,273.56,273.08,273.41,7307.0,273.56,273.56,273.08,273.41,7307.0
2019-06-27 15:30:00,273.26,273.35,271.51,272.05,36041.0,273.26,273.35,271.51,272.05,36041.0
2019-06-28 09:30:00,272.01,273.94,270.7,270.83,8562.0,272.01,273.94,270.7,270.83,8562.0
2019-06-28 10:00:00,271.02,271.58,270.59,270.9,12397.0,271.02,271.58,270.59,270.9,12397.0
2019-06-28 10:30:00,270.9,271.81,270.71,271.53,24296.0,270.9,271.81,270.71,271.53,24296.0
2019-06-28 11:00:00,271.51,272.68,270.72,272.12,102095.0,271.51,272.68,270.72,272.12,102095.0
2019-06-28 11:30:00,271.79,272.89,271.39,271.8,17322.0,271.79,272.89,271.39,271.8,17322.0
2019-06-28 12:00:00,271.96,273.49,271.84,273.15,9646.0,271.96,273.49,271.84,273.15,9646.0
2019-06-28 12:30:00,273.03,273.03,272.55,272.86,5815.0,273.03,273.03,272.55,272.86,5815.0
2019-06-28 13:00:00,272.91,273.15,272.45,272.95,6793.0,272.91,273.15,272.45,272.95,6793.0
2019-06-28 13:30:00,273.24,273.38,272.95,273.07,3656.0,273.24,273.38,272.95,273.07,3656.0
2019-06-28 14:00:00,273.12,273.81,272.82,273.81,6728.0,273.12,273.81,272.82,273.81,6728.0
2019-06-28 14:30:00,273.99,274.06,273.5,273.64,8136.0,273.99,274.06,273.5,273.64,8136.0
2019-06-28 15:00:00,273.56,274.16,273.49,273.9,6646.0,273.56,274.16,273.49,273.9,6646.0
2019-06-28 15:30:00,273.9,275.97,273.6,275.31,68946.0,273.9,275.97,273.6,275.31,68946.0
2019-07-01 09:30:00,278.25,279.96,276.44,277.78,48376.0,278.25,279.96,276.44,277.78,48376.0
2019-07-01 10:00:00,277.7,278.53,277.01,278.22,18041.0,277.7,278.53,277.01,278.22,18041.0
2019-07-01 10:30:00,278.33,278.54,277.67,277.76,10110.0,278.33,278.54,277.67,277.76,10110.0
2019-07-01 11:00:00,277.76,278.3,277.37,278.22,20548.0,277.76,278.3,277.37,278.22,20548.0
2019-07-01 11:30:00,278.18,278.75,277.66,278.34,17313.0,278.18,278.75,277.66,278.34,17313.0
2019-07-01 12:00:00,278.49,279.42,278.49,279.42,10968.0,278.49,279.42,278.49,279.42,10968.0
2019-07-01 12:30:00,279.46,279.73,278.6,278.6,14146.0,279.46,279.73,278.6,278.6,14146.0
2019-07-01 13:00:00,278.87,279.57,278.63,279.52,13963.0,278.87,279.57,278.63,279.52,13963.0
2019-07-01 13:30:00,279.5,280.46,279.28,280.19,14227.0,279.5,280.46,279.28,280.19,14227.0
2019-07-01 14:00:00,280.3,280.89,279.89,280.18,24751.0,280.3,280.89,279.89,280.18,24751.0
2019-07-01 14:30:00,280.07,280.39,279.73,279.73,11038.0,280.07,280.39,279.73,279.73,11038.0
2019-07-01 15:00:00,279.69,281.3,279.66,281.06,26871.0,279.69,281.3,279.66,281.06,26871.0
2019-07-01 15:30:00,280.96,281.12,279.71,280.16,61780.0,280.96,281.12,279.71,280.16,61780.0
2019-07-02 09:30:00,279.91,280.7,276.74,279.21,44202.0,279.91,280.7,276.74,279.21,44202.0
2019-07-02 10:00:00,279.19,279.67,278.07,278.62,15989.0,279.19,279.67,278.07,278.62,15989.0
2019-07-02 10:30:00,278.85,279.41,278.16,279.04,20886.0,278.85,279.41,278.16,279.04,20886.0
2019-07-02 11:00:00,278.94,279.04,276.95,277.24,29202.0,278.94,279.04,276.95,277.24,29202.0
2019-07-02 11:30:00,276.92,277.2,275.46,275.89,13647.0,276.92,277.2,275.46,275.89,13647.0
2019-07-02 12:00:00,275.79,277.19,275.79,276.91,9525.0,275.79,277.19,275.79,276.91,9525.0
2019-07-02 12:30:00,276.93,277.26,276.55,276.86,7735.0,276.93,277.26,276.55,276.86,7735.0
2019-07-02 13:00:00,276.94,277.99,276.64,277.77,11500.0,276.94,277.99,276.64,277.77,11500.0
2019-07-02 13:30:00,277.77,278.35,277.67,277.67,8683.0,277.77,278.35,277.67,277.67,8683.0
2019-07-02 14:00:00,277.76,278.42,277.23,277.31,12340.0,277.76,278.42,277.23,277.31,12340.0
2019-07-02 14:30:00,277.32,277.32,276.1,276.16,6211.0,277.32,277.32,276.1,276.16,6211.0
2019-07-02 15:00:00,276.34,276.6,275.83,276.42,15749.0,276.34,276.6,275.83,276.42,15749.0
2019-07-02 15:30:00,276.42,277.22,276.0,277.01,55717.0,276.42,277.22,276.0,277.01,55717.0
2019-07-03 09:30:00,278.44,278.78,276.86,278.15,15491.0,278.44,278.78,276.86,278.15,15491.0
2019-07-03 10:00:00,278.21,279.72,278.06,279.37,13545.0,278.21,279.72,278.06,279.37,13545.0
2019-07-03 10:30:00,279.25,279.91,278.91,279.07,11532.0,279.25,279.91,278.91,279.07,11532.0
2019-07-03 11:00:00,279.34,279.48,276.72,277.07,12182.0,279.34,279.48,276.72,277.07,12182.0
2019-07-03 11:30:00,277.44,278.17,277.44,277.99,9008.0,277.44,278.17,277.44,277.99,9008.0
2019-07-03 12:00:00,278.05,279.07,277.57,278.76,10729.0,278.05,279.07,277.57,278.76,10729.0
2019-07-03 12:30:00,278.73,279.56,278.4,278.74,19986.0,278.73,279.56,278.4,278.74,19986.0
2019-07-05 09:30:00,276.57,278.74,273.39,273.45,15822.0,276.57,278.74,273.39,273.45,15822.0
2019-07-05 10:00:00,273.72,275.53,273.57,275.52,9960.0,273.72,275.53,273.57,275.52,9960.0
2019-07-05 10:30:00,275.19,275.75,274.46,274.74,12792.0,275.19,275.75,274.46,274.74,12792.0
2019-07-05 11:00:00,274.58,275.48,273.84,275.15,17180.0,274.58,275.48,273.84,275.15,17180.0
2019-07-05 11:30:00,275.38,275.49,274.26,275.23,8951.0,275.38,275.49,274.26,275.23,8951.0
2019-07-05 12:00:00,275.09,275.6,274.54,275.47,19850.0,275.09,275.6,274.54,275.47,19850.0
2019-07-05 12:30:00,275.69,276.88,275.69,276.88,6650.0,275.69,276.88,275.69,276.88,6650.0
2019-07-05 13:00:00,276.93,277.87,276.7,277.51,13000.0,276.93,277.87,276.7,277.51,13000.0
2019-07-05 13:30:00,277.54,277.87,276.9,276.95,3100.0,277.54,277.87,276.9,276.95,3100.0
2019-07-05 14:00:00,277.15,277.69,276.79,277.69,3420.0,277.15,277.69,276.79,277.69,3420.0
2019-07-05 14:30:00,277.53,278.38,277.53,278.38,4650.0,277.53,278.38,277.53,278.38,4650.0
2019-07-05 15:00:00,278.36,278.48,277.79,278.35,7462.0,278.36,278.48,277.79,278.35,7462.0
2019-07-05 15:30:00,278.41,278.62,277.81,278.61,19463.0,278.41,278.62,277.81,278.61,19463.0
2019-07-08 09:30:00,277.58,277.68,275.47,275.64,19163.0,277.58,277.68,275.47,275.64,19163.0
2019-07-08 10:00:00,275.65,276.27,275.11,275.28,8916.0,275.65,276.27,275.11,275.28,8916.0
2019-07-08 10:30:00,275.13,276.11,274.81,276.04,16914.0,275.13,276.11,274.81,276.04,16914.0
2019-07-08 11:00:00,276.06,276.91,276.04,276.13,5703.0,276.06,276.91,276.04,276.13,5703.0
2019-07-08 11:30:00,276.19,276.47,275.89,276.22,8444.0,276.19,276.47,275.89,276.22,8444.0
2019-07-08 12:00:00,276.29,277.02,275.85,276.56,14447.0,276.29,277.02,275.85,276.56,14447.0
2019-07-08 12:30:00,276.67,277.06,276.36,276.82,5200.0,276.67,277.06,276.36,276.82,5200.0
2019-07-08 13:00:00,276.93,277.3,276.84,277.21,3000.0,276.93,277.3,276.84,277.21,3000.0
2019-07-08 13:30:00,277.22,277.55,276.93,276.93,4221.0,277.22,277.55,276.93,276.93,4221.0
2019-07-08 14:00:00,276.59,276.94,276.11,276.23,11000.0,276.59,276.94,276.11,276.23,11000.0
2019-07-08 14:30:00,276.2,276.77,275.94,276.26,12572.0,276.2,276.77,275.94,276.26,12572.0
2019-07-08 15:00:00,276.33,276.9,276.0,276.75,10366.0,276.33,276.9,276.0,276.75,10366.0
2019-07-08 15:30:00,276.85,277.34,276.55,276.75,34210.0,276.85,277.34,276.55,276.75,34210.0
2019-07-09 09:30:00,275.41,276.59,274.54,275.28,15505.0,275.41,276.59,274.54,275.28,15505.0
2019-07-09 10:00:00,275.54,276.35,275.06,275.57,10883.0,275.54,276.35,275.06,275.57,10883.0
2019-07-09 10:30:00,275.62,276.77,275.37,276.66,9979.0,275.62,276.77,275.37,276.66,9979.0
2019-07-09 11:00:00,276.81,277.45,276.32,277.22,14593.0,276.81,277.45,276.32,277.22,14593.0
2019-07-09 11:30:00,277.0,277.38,276.78,277.25,8453.0,277.0,277.38,276.78,277.25,8453.0
2019-07-09 12:00:00,277.14,278.0,277.13,277.89,9130.0,277.14,278.0,277.13,277.89,9130.0
2019-07-09 12:30:00,277.68,278.54,277.65,278.09,8479.0,277.68,278.54,277.65,278.09,8479.0
2019-07-09 13:00:00,278.22,278.71,277.96,278.48,10593.0,278.22,278.71,277.96,278.48,10593.0
2019-07-09 13:30:00,278.38,278.78,278.19,278.38,5569.0,278.38,278.78,278.19,278.38,5569.0
2019-07-09 14:00:00,278.3,278.83,278.22,278.83,8026.0,278.3,278.83,278.22,278.83,8026.0
2019-07-09 14:30:00,279.0,279.15,278.69,278.89,10062.0,279.0,279.15,278.69,278.89,10062.0
2019-07-09 15:00:00,278.83,279.16,278.69,278.86,24820.0,278.83,279.16,278.69,278.86,24820.0
2019-07-09 15:30:00,278.94,280.18,278.87,279.67,58600.0,278.94,280.18,278.87,279.67,58600.0
2019-07-10 09:30:00,280.51,282.34,280.3,281.77,78404.0,280.51,282.34,280.3,281.77,78404.0
2019-07-10 10:00:00,281.82,282.75,280.89,282.15,8517.0,281.82,282.75,280.89,282.15,8517.0
2019-07-10 10:30:00,282.1,282.81,281.71,281.83,8804.0,282.1,282.81,281.71,281.83,8804.0
2019-07-10 11:00:00,281.65,283.0,281.29,282.74,19150.0,281.65,283.0,281.29,282.74,19150.0
2019-07-10 11:30:00,282.75,283.77,282.74,283.21,9325.0,282.75,283.77,282.74,283.21,9325.0
2019-07-10 12:00:00,283.14,284.21,283.14,283.95,18288.0,283.14,284.21,283.14,283.95,18288.0
2019-07-10 12:30:00,283.97,284.25,283.8,283.97,18319.0,283.97,284.25,283.8,283.97,18319.0
2019-07-10 13:00:00,284.14,284.22,283.77,283.99,12410.0,284.14,284.22,283.77,283.99,12410.0
2019-07-10 13:30:00,283.92,284.29,283.92,284.18,12482.0,283.92,284.29,283.92,284.18,12482.0
2019-07-10 14:00:00,284.37,284.37,282.89,283.18,44758.0,284.37,284.37,282.89,283.18,44758.0
2019-07-10 14:30:00,283.25,283.59,282.9,283.28,20442.0,283.25,283.59,282.9,283.28,20442.0
2019-07-10 15:00:00,283.14,283.4,282.9,282.92,21280.0,283.14,283.4,282.9,282.92,21280.0
2019-07-10 15:30:00,282.93,283.11,282.47,282.54,46964.0,282.93,283.11,282.47,282.54,46964.0
2019-07-11 09:30:00,283.07,283.54,280.56,282.08,15323.0,283.07,283.54,280.56,282.08,15323.0
2019-07-11 10:00:00,282.42,283.4,282.06,283.29,23703.0,282.42,283.4,282.06,283.29,23703.0
2019-07-11 10:30:00,283.28,283.56,282.1,282.47,20200.0,283.28,283.56,282.1,282.47,20200.0
2019-07-11 11:00:00,282.88,284.27,282.76,283.99,10850.0,282.88,284.27,282.76,283.99,10850.0
2019-07-11 11:30:00,283.92,284.73,283.75,284.54,11868.0,283.92,284.73,283.75,284.54,11868.0
2019-07-11 12:00:00,284.4,284.84,283.91,283.98,7983.0,284.4,284.84,283.91,283.98,7983.0
2019-07-11 12:30:00,284.06,285.06,284.05,284.88,5085.0,284.06,285.06,284.05,284.88,5085.0
2019-07-11 13:00:00,284.83,284.83,283.94,283.94,2400.0,284.83,284.83,283.94,283.94,2400.0
2019-07-11 13:30:00,283.82,283.94,282.87,283.52,4741.0,283.82,283.94,282.87,283.52,4741.0
2019-07-11 14:00:00,283.42,284.2,283.42,283.61,20236.0,283.42,284.2,283.42,283.61,20236.0
2019-07-11 14:30:00,283.6,284.23,283.59,284.19,4361.0,283.6,284.23,283.59,284.19,4361.0
2019-07-11 15:00:00,284.19,284.38,283.92,284.08,16550.0,284.19,284.38,283.92,284.08,16550.0
2019-07-11 15:30:00,284.29,285.86,284.2,285.46,31884.0,284.29,285.86,284.2,285.46,31884.0
2019-07-12 09:30:00,283.51,285.31,283.29,283.96,15065.0,283.51,285.31,283.29,283.96,15065.0
2019-07-12 10:00:00,284.0,285.04,283.79,284.42,20688.0,284.0,285.04,283.79,284.42,20688.0
2019-07-12 10:30:00,284.26,284.6,283.4,284.6,10663.0,284.26,284.6,283.4,284.6,10663.0
2019-07-12 11:00:00,284.53,285.1,284.45,285.01,8276.0,284.53,285.1,284.45,285.01,8276.0
2019-07-12 11:30:00,285.02,285.02,284.1,284.71,5696.0,285.02,285.02,284.1,284.71,5696.0
2019-07-12 12:00:00,284.81,285.0,283.4,283.4,6464.0,284.81,285.0,283.4,283.4,6464.0
2019-07-12 12:30:00,283.47,283.47,282.86,283.27,10159.0,283.47,283.47,282.86,283.27,10159.0
2019-07-12 13:00:00,283.33,284.6,283.28,284.6,8544.0,283.33,284.6,283.28,284.6,8544.0
2019-07-12 13:30:00,284.68,284.93,284.36,284.55,8628.0,284.68,284.93,284.36,284.55,8628.0
2019-07-12 14:00:00,284.67,285.33,284.63,285.12,5579.0,284.67,285.33,284.63,285.12,5579.0
2019-07-12 14:30:00,284.96,285.19,284.84,285.0,10972.0,284.96,285.19,284.84,285.0,10972.0
2019-07-12 15:00:00,284.91,284.96,283.84,283.84,14317.0,284.91,284.96,283.84,283.84,14317.0
2019-07-12 15:30:00,283.93,284.66,283.82,284.13,41353.0,283.93,284.66,283.82,284.13,41353.0
2019-07-15 09:30:00,284.09,284.47,282.18,282.49,9622.0,284.09,284.47,282.18,282.49,9622.0
2019-07-15 10:00:00,282.43,283.48,282.43,282.93,8834.0,282.43,283.48,282.43,282.93,8834.0
2019-07-15 10:30:00,283.08,283.78,282.75,283.78,6118.0,283.08,283.78,282.75,283.78,6118.0
2019-07-15 11:00:00,283.88,284.04,283.34,283.34,4009.0,283.88,284.04,283.34,283.34,4009.0
2019-07-15 11:30:00,283.25,283.66,283.11,283.32,6552.0,283.25,283.66,283.11,283.32,6552.0
2019-07-15 12:00:00,283.17,283.52,283.11,283.28,5617.0,283.17,283.52,283.11,283.28,5617.0
2019-07-15 12:30:00,283.36,283.85,283.0,283.35,5838.0,283.36,283.85,283.0,283.35,5838.0
2019-07-15 13:00:00,283.35,283.55,283.0,283.24,6679.0,283.35,283.55,283.0,283.24,6679.0
2019-07-15 13:30:00,283.22,283.55,283.19,283.21,4000.0,283.22,283.55,283.19,283.21,4000.0
2019-07-15 14:00:00,283.2,283.69,283.16,283.16,11857.0,283.2,283.69,283.16,283.16,11857.0
2019-07-15 14:30:00,283.17,283.54,283.17,283.41,3266.0,283.17,283.54,283.17,283.41,3266.0
2019-07-15 15:00:00,283.43,283.67,283.27,283.62,6801.0,283.43,283.67,283.27,283.62,6801.0
2019-07-15 15:30:00,283.68,284.45,283.37,284.07,34053.0,283.68,284.45,283.37,284.07,34053.0
2019-07-16 09:30:00,284.08,285.4,283.56,284.26,12768.0,284.08,285.4,283.56,284.26,12768.0
2019-07-16 10:00:00,284.14,284.15,283.41,284.07,15636.0,284.14,284.15,283.41,284.07,15636.0
2019-07-16 10:30:00,284.22,284.32,283.81,284.32,4327.0,284.22,284.32,283.81,284.32,4327.0
2019-07-16 11:00:00,284.19,284.2,283.79,284.2,8652.0,284.19,284.2,283.79,284.2,8652.0
2019-07-16 11:30:00,283.95,283.95,282.67,282.71,5650.0,283.95,283.95,282.67,282.71,5650.0
2019-07-16 12:00:00,282.72,283.31,282.59,283.22,6201.0,282.72,283.31,282.59,283.22,6201.0
2019-07-16 12:30:00,283.22,284.55,282.8,284.24,7516.0,283.22,284.55,282.8,284.24,7516.0
2019-07-16 13:00:00,284.51,284.72,284.25,284.3,1900.0,284.51,284.72,284.25,284.3,1900.0
2019-07-16 13:30:00,284.58,284.58,283.64,283.81,4436.0,284.58,284.58,283.64,283.81,4436.0
2019-07-16 14:00:00,283.8,284.16,283.67,283.8,5197.0,283.8,284.16,283.67,283.8,5197.0
2019-07-16 14:30:00,283.71,284.58,283.53,284.35,13575.0,283.71,284.58,283.53,284.35,13575.0
2019-07-16 15:00:00,284.18,284.77,284.16,284.17,8332.0,284.18,284.77,284.16,284.17,8332.0
2019-07-16 15:30:00,284.05,284.6,283.57,283.66,21131.0,284.05,284.6,283.57,283.66,21131.0
2019-07-17 09:30:00,283.76,286.57,283.76,285.7,12583.0,283.76,286.57,283.76,285.7,12583.0
2019-07-17 10:00:00,285.86,286.56,285.53,286.34,12878.0,285.86,286.56,285.53,286.34,12878.0
2019-07-17 10:30:00,286.55,286.79,285.22,285.5,7149.0,286.55,286.79,285.22,285.5,7149.0
2019-07-17 11:00:00,285.69,286.35,285.53,285.93,7700.0,285.69,286.35,285.53,285.93,7700.0
2019-07-17 11:30:00,286.01,286.04,285.42,285.61,12661.0,286.01,286.04,285.42,285.61,12661.0
2019-07-17 12:00:00,285.75,285.83,284.87,285.15,5164.0,285.75,285.83,284.87,285.15,5164.0
2019-07-17 12:30:00,285.1,285.2,284.52,284.59,9122.0,285.1,285.2,284.52,284.59,9122.0
2019-07-17 13:00:00,284.58,284.81,284.17,284.58,8195.0,284.58,284.81,284.17,284.58,8195.0
2019-07-17 13:30:00,284.66,285.08,284.61,284.84,9538.0,284.66,285.08,284.61,284.84,9538.0
2019-07-17 14:00:00,284.74,284.82,284.01,284.14,5677.0,284.74,284.82,284.01,284.14,5677.0
2019-07-17 14:30:00,284.29,284.29,283.92,284.17,6701.0,284.29,284.29,283.92,284.17,6701.0
2019-07-17 15:00:00,284.2,284.86,284.09,284.73,5531.0,284.2,284.86,284.09,284.73,5531.0
2019-07-17 15:30:00,284.69,285.25,284.52,284.72,20405.0,284.69,285.25,284.52,284.72,20405.0
2019-07-18 09:30:00,283.36,286.5,283.36,285.68,14933.0,283.36,286.5,283.36,285.68,14933.0
2019-07-18 10:00:00,285.71,287.97,285.71,287.71,11367.0,285.71,287.97,285.71,287.71,11367.0
2019-07-18 10:30:00,287.53,288.99,287.01,288.77,11743.0,287.53,288.99,287.01,288.77,11743.0
2019-07-18 11:00:00,288.86,289.03,288.1,288.39,10051.0,288.86,289.03,288.1,288.39,10051.0
2019-07-18 11:30:00,288.31,288.31,286.37,286.61,10022.0,288.31,288.31,286.37,286.61,10022.0
2019-07-18 12:00:00,286.72,287.45,286.48,287.3,32871.0,286.72,287.45,286.48,287.3,32871.0
2019-07-18 12:30:00,287.27,287.68,286.77,287.56,9901.0,287.27,287.68,286.77,287.56,9901.0
2019-07-18 13:00:00,287.64,288.83,287.64,288.58,10586.0,287.64,288.83,287.64,288.58,10586.0
2019-07-18 13:30:00,288.64,288.89,288.18,288.89,6484.0,288.64,288.89,288.18,288.89,6484.0
2019-07-18 14:00:00,289.01,289.77,288.9,289.69,6379.0,289.01,289.77,288.9,289.69,6379.0
2019-07-18 14:30:00,289.54,290.4,289.47,289.73,18302.0,289.54,290.4,289.47,289.73,18302.0
2019-07-18 15:00:00,289.73,290.36,289.34,289.66,15459.0,289.73,290.36,289.34,289.66,15459.0
2019-07-18 15:30:00,289.61,290.14,289.17,289.85,32045.0,289.61,290.14,289.17,289.85,32045.0
2019-07-19 09:30:00,291.16,292.17,289.92,291.61,43196.0,291.16,292.17,289.92,291.61,43196.0
2019-07-19 10:00:00,291.8,292.05,290.0,290.37,10568.0,291.8,292.05,290.0,290.37,10568.0
2019-07-19 10:30:00,290.38,291.0,289.95,290.01,12604.0,290.38,291.0,289.95,290.01,12604.0
2019-07-19 11:00:00,290.19,290.5,289.65,289.65,8308.0,290.19,290.5,289.65,289.65,8308.0
2019-07-19 11:30:00,289.66,289.83,288.26,288.47,7346.0,289.66,289.83,288.26,288.47,7346.0
2019-07-19 12:00:00,288.5,288.86,288.3,288.42,4461.0,288.5,288.86,288.3,288.42,4461.0
2019-07-19 12:30:00,288.47,288.76,288.41,288.42,7300.0,288.47,288.76,288.41,288.42,7300.0
2019-07-19 13:00:00,288.32,289.6,288.01,289.15,19375.0,288.32,289.6,288.01,289.15,19375.0
2019-07-19 13:30:00,289.11,289.16,288.24,288.89,9487.0,289.11,289.16,288.24,288.89,9487.0
2019-07-19 14:00:00,288.86,288.99,286.49,286.71,12682.0,288.86,288.99,286.49,286.71,12682.0
2019-07-19 14:30:00,286.61,286.71,285.41,285.77,15743.0,286.61,286.71,285.41,285.77,15743.0
2019-07-19 15:00:00,285.67,285.67,284.35,284.71,11468.0,285.67,285.67,284.35,284.71,11468.0
2019-07-19 15:30:00,284.88,285.59,284.27,284.69,41269.0,284.88,285.59,284.27,284.69,41269.0
2019-07-22 09:30:00,285.88,287.4,285.52,287.4,13117.0,285.88,287.4,285.52,287.4,13117.0
2019-07-22 10:00:00,287.52,288.75,287.52,288.22,12399.0,287.52,288.75,287.52,288.22,12399.0
2019-07-22 10:30:00,288.43,289.83,288.43,289.46,12994.0,288.43,289.83,288.43,289.46,12994.0
2019-07-22 11:00:00,289.51,289.72,288.06,289.03,18255.0,289.51,289.72,288.06,289.03,18255.0
2019-07-22 11:30:00,289.06,289.12,288.23,288.54,7195.0,289.06,289.12,288.23,288.54,7195.0
2019-07-22 12:00:00,288.22,289.59,287.63,289.47,21694.0,288.22,289.59,287.63,289.47,21694.0
2019-07-22 12:30:00,289.53,289.53,289.01,289.05,5892.0,289.53,289.53,289.01,289.05,5892.0
2019-07-22 13:00:00,288.81,288.88,288.13,288.76,6084.0,288.81,288.88,288.13,288.76,6084.0
2019-07-22 13:30:00,288.91,289.23,288.61,289.23,6950.0,288.91,289.23,288.61,289.23,6950.0
2019-07-22 14:00:00,289.2,289.27,288.5,288.5,9444.0,289.2,289.27,288.5,288.5,9444.0
2019-07-22 14:30:00,288.49,288.56,287.55,288.0,4750.0,288.49,288.56,287.55,288.0,4750.0
2019-07-22 15:00:00,287.98,288.66,287.54,287.81,8183.0,287.98,288.66,287.54,287.81,8183.0
2019-07-22 15:30:00,287.73,287.73,286.57,287.07,18043.0,287.73,287.73,286.57,287.07,18043.0
2019-07-23 09:30:00,288.06,288.7,285.03,285.78,14770.0,288.06,288.7,285.03,285.78,14770.0
2019-07-23 10:00:00,285.92,286.02,284.94,284.94,5701.0,285.92,286.02,284.94,284.94,5701.0
2019-07-23 10:30:00,285.11,285.94,285.11,285.81,16553.0,285.11,285.94,285.11,285.81,16553.0
2019-07-23 11:00:00,286.03,286.9,285.75,286.6,9811.0,286.03,286.9,285.75,286.6,9811.0
2019-07-23 11:30:00,286.53,286.56,285.73,286.28,4627.0,286.53,286.56,285.73,286.28,4627.0
2019-07-23 12:00:00,285.99,286.92,285.34,286.55,4833.0,285.99,286.92,285.34,286.55,4833.0
2019-07-23 12:30:00,286.08,287.05,286.08,286.96,4277.0,286.08,287.05,286.08,286.96,4277.0
2019-07-23 13:00:00,286.74,287.04,286.26,286.74,3570.0,286.74,287.04,286.26,286.74,3570.0
2019-07-23 13:30:00,286.68,287.94,286.48,287.6,5209.0,286.68,287.94,286.48,287.6,5209.0
2019-07-23 14:00:00,287.6,287.88,287.1,287.48,4626.0,287.6,287.88,287.1,287.48,4626.0
2019-07-23 14:30:00,287.3,287.42,287.04,287.1,7202.0,287.3,287.42,287.04,287.1,7202.0
2019-07-23 15:00:00,287.03,287.1,286.71,286.89,8081.0,287.03,287.1,286.71,286.89,8081.0
2019-07-23 15:30:00,286.86,286.97,286.01,286.64,26291.0,286.86,286.97,286.01,286.64,26291.0
2019-07-24 09:30:00,287.19,289.47,285.12,286.77,40169.0,287.19,289.47,285.12,286.77,40169.0
2019-07-24 10:00:00,286.35,286.96,284.66,284.88,6908.0,286.35,286.96,284.66,284.88,6908.0
2019-07-24 10:30:00,284.68,285.35,283.75,283.97,24181.0,284.68,285.35,283.75,283.97,24181.0
2019-07-24 11:00:00,284.15,284.34,283.65,284.34,7900.0,284.15,284.34,283.65,284.34,7900.0
2019-07-24 11:30:00,284.26,284.9,283.8,284.33,5500.0,284.26,284.9,283.8,284.33,5500.0
2019-07-24 12:00:00,284.26,284.35,284.03,284.03,6853.0,284.26,284.35,284.03,284.03,6853.0
2019-07-24 12:30:00,284.05,284.49,283.76,284.37,12224.0,284.05,284.49,283.76,284.37,12224.0
2019-07-24 13:00:00,284.43,284.86,283.96,284.23,16881.0,284.43,284.86,283.96,284.23,16881.0
2019-07-24 13:30:00,284.35,284.37,283.8,284.03,14906.0,284.35,284.37,283.8,284.03,14906.0
2019-07-24 14:00:00,284.14,284.2,283.74,283.92,10538.0,284.14,284.2,283.74,283.92,10538.0
2019-07-24 14:30:00,283.92,284.77,283.87,284.43,7720.0,283.92,284.77,283.87,284.43,7720.0
2019-07-24 15:00:00,284.25,285.19,284.14,285.16,13552.0,284.25,285.19,284.14,285.16,13552.0
2019-07-24 15:30:00,285.12,285.7,284.79,285.35,35625.0,285.12,285.7,284.79,285.35,35625.0
2019-07-25 09:30:00,284.21,285.04,283.0,283.4,12554.0,284.21,285.04,283.0,283.4,12554.0
2019-07-25 10:00:00,283.47,284.4,283.21,283.78,6217.0,283.47,284.4,283.21,283.78,6217.0
2019-07-25 10:30:00,283.87,284.73,283.43,284.59,16549.0,283.87,284.73,283.43,284.59,16549.0
2019-07-25 11:00:00,284.41,285.05,283.57,284.39,18413.0,284.41,285.05,283.57,284.39,18413.0
2019-07-25 11:30:00,284.51,285.15,283.76,284.59,7421.0,284.51,285.15,283.76,284.59,7421.0
2019-07-25 12:00:00,284.48,284.7,283.71,283.71,10201.0,284.48,284.7,283.71,283.71,10201.0
2019-07-25 12:30:00,283.6,283.65,282.2,283.33,9154.0,283.6,283.65,282.2,283.33,9154.0
2019-07-25 13:00:00,283.36,283.72,282.83,283.36,7668.0,283.36,283.72,282.83,283.36,7668.0
2019-07-25 13:30:00,283.27,284.18,283.22,283.63,6950.0,283.27,284.18,283.22,283.63,6950.0
2019-07-25 14:00:00,283.66,284.17,283.65,284.11,8045.0,283.66,284.17,283.65,284.11,8045.0
2019-07-25 14:30:00,284.08,284.53,283.47,283.58,8570.0,284.08,284.53,283.47,283.58,8570.0
2019-07-25 15:00:00,283.42,283.56,282.88,283.28,8025.0,283.42,283.56,282.88,283.28,8025.0
2019-07-25 15:30:00,283.32,283.96,283.04,283.53,29802.0,283.32,283.96,283.04,283.53,29802.0
2019-07-26 09:30:00,285.22,285.65,283.07,283.43,13039.0,285.22,285.65,283.07,283.43,13039.0
2019-07-26 10:00:00,283.13,283.83,282.68,283.56,6745.0,283.13,283.83,282.68,283.56,6745.0
2019-07-26 10:30:00,283.9,284.37,283.42,283.63,5776.0,283.9,284.37,283.42,283.63,5776.0
2019-07-26 11:00:00,283.91,284.3,283.41,284.14,4057.0,283.91,284.3,283.41,284.14,4057.0
2019-07-26 11:30:00,284.26,284.46,283.8,283.94,7625.0,284.26,284.46,283.8,283.94,7625.0
2019-07-26 12:00:00,284.07,284.86,283.98,284.44,4310.0,284.07,284.86,283.98,284.44,4310.0
2019-07-26 12:30:00,284.32,284.76,283.88,284.06,10497.0,284.32,284.76,283.88,284.06,10497.0
2019-07-26 13:00:00,283.87,284.58,283.87,284.17,5309.0,283.87,284.58,283.87,284.17,5309.0
2019-07-26 13:30:00,284.19,284.27,283.84,283.91,3300.0,284.19,284.27,283.84,283.91,3300.0
2019-07-26 14:00:00,283.83,284.0,283.78,283.8,2100.0,283.83,284.0,283.78,283.8,2100.0
2019-07-26 14:30:00,283.83,284.09,283.33,284.09,5630.0,283.83,284.09,283.33,284.09,5630.0
2019-07-26 15:00:00,284.16,284.43,283.65,283.69,7640.0,284.16,284.43,283.65,283.69,7640.0
2019-07-26 15:30:00,283.75,284.18,283.41,283.74,30863.0,283.75,284.18,283.41,283.74,30863.0
2019-07-29 09:30:00,284.33,284.33,281.04,281.04,8768.0,284.33,284.33,281.04,281.04,8768.0
2019-07-29 10:00:00,281.4,283.14,281.1,281.8,18801.0,281.4,283.14,281.1,281.8,18801.0
2019-07-29 10:30:00,281.9,283.36,281.71,283.1,14226.0,281.9,283.36,281.71,283.1,14226.0
2019-07-29 11:00:00,283.1,283.23,282.09,282.42,7817.0,283.1,283.23,282.09,282.42,7817.0
2019-07-29 11:30:00,282.41,284.19,282.34,283.94,10870.0,282.41,284.19,282.34,283.94,10870.0
2019-07-29 12:00:00,284.04,284.04,283.38,283.58,5466.0,284.04,284.04,283.38,283.58,5466.0
2019-07-29 12:30:00,283.53,283.99,283.4,283.69,3500.0,283.53,283.99,283.4,283.69,3500.0
2019-07-29 13:00:00,283.8,284.0,283.45,283.97,5180.0,283.8,284.0,283.45,283.97,5180.0
2019-07-29 13:30:00,283.98,284.1,283.46,283.76,5813.0,283.98,284.1,283.46,283.76,5813.0
2019-07-29 14:00:00,283.82,284.64,283.8,284.55,19882.0,283.82,284.64,283.8,284.55,19882.0
2019-07-29 14:30:00,284.26,284.44,283.61,284.04,23533.0,284.26,284.44,283.61,284.04,23533.0
2019-07-29 15:00:00,283.85,284.09,283.53,284.04,8768.0,283.85,284.09,283.53,284.04,8768.0
2019-07-29 15:30:00,284.0,285.07,283.83,284.74,30056.0,284.0,285.07,283.83,284.74,30056.0
2019-07-30 09:30:00,283.44,285.2,283.19,284.72,9585.0,283.44,285.2,283.19,284.72,9585.0
2019-07-30 10:00:00,284.32,285.73,283.89,285.54,9334.0,284.32,285.73,283.89,285.54,9334.0
2019-07-30 10:30:00,285.64,285.95,285.07,285.34,7921.0,285.64,285.95,285.07,285.34,7921.0
2019-07-30 11:00:00,285.64,285.98,285.36,285.71,8744.0,285.64,285.98,285.36,285.71,8744.0
2019-07-30 11:30:00,285.68,286.41,285.29,285.33,8755.0,285.68,286.41,285.29,285.33,8755.0
2019-07-30 12:00:00,285.42,285.42,283.71,283.76,21090.0,285.42,285.42,283.71,283.76,21090.0
2019-07-30 12:30:00,283.71,285.64,283.63,285.24,18087.0,283.71,285.64,283.63,285.24,18087.0
2019-07-30 13:00:00,285.31,285.51,285.1,285.11,5300.0,285.31,285.51,285.1,285.11,5300.0
2019-07-30 13:30:00,285.19,285.4,285.1,285.18,3043.0,285.19,285.4,285.1,285.18,3043.0
2019-07-30 14:00:00,285.18,285.35,284.64,285.35,8623.0,285.18,285.35,284.64,285.35,8623.0
2019-07-30 14:30:00,285.53,285.84,285.36,285.56,4734.0,285.53,285.84,285.36,285.56,4734.0
2019-07-30 15:00:00,285.67,285.76,285.26,285.27,6810.0,285.67,285.76,285.26,285.27,6810.0
2019-07-30 15:30:00,285.28,286.2,285.2,286.2,38474.0,285.28,286.2,285.2,286.2,38474.0
2019-07-31 09:30:00,286.49,286.88,284.7,285.6,5857.0,286.49,286.88,284.7,285.6,5857.0
2019-07-31 10:00:00,286.08,286.08,283.45,284.1,11000.0,286.08,286.08,283.45,284.1,11000.0
2019-07-31 10:30:00,284.23,285.42,283.92,285.27,14491.0,284.23,285.42,283.92,285.27,14491.0
2019-07-31 11:00:00,285.26,286.0,284.59,284.62,18115.0,285.26,286.0,284.59,284.62,18115.0
2019-07-31 11:30:00,284.69,285.15,283.9,284.22,19644.0,284.69,285.15,283.9,284.22,19644.0
2019-07-31 12:00:00,284.37,284.77,284.06,284.06,6599.0,284.37,284.77,284.06,284.06,6599.0
2019-07-31 12:30:00,284.08,284.54,283.93,284.54,7500.0,284.08,284.54,283.93,284.54,7500.0
2019-07-31 13:00:00,284.52,285.08,284.12,284.87,8700.0,284.52,285.08,284.12,284.87,8700.0
2019-07-31 13:30:00,284.81,285.99,284.81,285.99,5215.0,284.81,285.99,284.81,285.99,5215.0
2019-07-31 14:00:00,285.6,285.78,284.67,285.47,16678.0,285.6,285.78,284.67,285.47,16678.0
2019-07-31 14:30:00,285.25,285.66,278.68,281.6,40453.0,285.25,285.66,278.68,281.6,40453.0
2019-07-31 15:00:00,281.99,284.3,281.25,283.93,20366.0,281.99,284.3,281.25,283.93,20366.0
2019-07-31 15:30:00,283.83,284.01,281.83,282.04,41242.0,283.83,284.01,281.83,282.04,41242.0
2019-08-01 09:30:00,268.51,271.95,259.73,271.95,124390.0,268.51,271.95,259.73,271.95,124390.0
2019-08-01 10:00:00,271.79,281.28,268.93,275.54,87145.0,271.79,281.28,268.93,275.54,87145.0
2019-08-01 10:30:00,275.98,276.16,273.02,273.93,55149.0,275.98,276.16,273.02,273.93,55149.0
2019-08-01 11:00:00,273.81,274.37,270.05,273.0,47169.0,273.81,274.37,270.05,273.0,47169.0
2019-08-01 11:30:00,272.88,273.05,271.0,271.35,47747.0,272.88,273.05,271.0,271.35,47747.0
2019-08-01 12:00:00,271.14,273.15,271.13,272.74,31715.0,271.14,273.15,271.13,272.74,31715.0
2019-08-01 12:30:00,273.0,275.34,272.43,275.24,62253.0,273.0,275.34,272.43,275.24,62253.0
2019-08-01 13:00:00,275.05,275.42,272.57,272.61,23432.0,275.05,275.42,272.57,272.61,23432.0
2019-08-01 13:30:00,272.29,273.68,270.5,271.37,37466.0,272.29,273.68,270.5,271.37,37466.0
2019-08-01 14:00:00,271.31,272.27,270.5,271.79,28687.0,271.31,272.27,270.5,271.79,28687.0
2019-08-01 14:30:00,271.84,271.84,268.96,269.36,30867.0,271.84,271.84,268.96,269.36,30867.0
2019-08-01 15:00:00,269.49,270.79,269.08,269.95,35689.0,269.49,270.79,269.08,269.95,35689.0
2019-08-01 15:30:00,269.94,269.95,268.01,268.17,105575.0,269.94,269.95,268.01,268.17,105575.0
2019-08-02 09:30:00,268.89,272.52,266.91,268.67,50912.0,268.89,272.52,266.91,268.67,50912.0
2019-08-02 10:00:00,268.68,269.32,267.0,267.62,28725.0,268.68,269.32,267.0,267.62,28725.0
2019-08-02 10:30:00,267.5,267.67,266.08,267.29,15774.0,267.5,267.67,266.08,267.29,15774.0
2019-08-02 11:00:00,267.15,268.06,266.21,267.85,16247.0,267.15,268.06,266.21,267.85,16247.0
2019-08-02 11:30:00,268.03,268.46,267.28,268.45,11894.0,268.03,268.46,267.28,268.45,11894.0
2019-08-02 12:00:00,268.27,269.0,267.98,269.0,7930.0,268.27,269.0,267.98,269.0,7930.0
2019-08-02 12:30:00,268.8,269.22,268.04,268.09,15914.0,268.8,269.22,268.04,268.09,15914.0
2019-08-02 13:00:00,268.27,268.27,266.93,267.34,8720.0,268.27,268.27,266.93,267.34,8720.0
2019-08-02 13:30:00,267.48,268.28,266.96,267.7,5090.0,267.48,268.28,266.96,267.7,5090.0
2019-08-02 14:00:00,267.63,269.8,267.43,268.73,9191.0,267.63,269.8,267.43,268.73,9191.0
2019-08-02 14:30:00,269.06,269.21,268.28,268.72,7854.0,269.06,269.21,268.28,268.72,7854.0
2019-08-02 15:00:00,268.8,269.54,267.95,269.16,12808.0,268.8,269.54,267.95,269.16,12808.0
2019-08-02 15:30:00,269.18,269.42,267.67,268.6,43275.0,269.18,269.42,267.67,268.6,43275.0
2019-08-05 09:30:00,264.13,266.22,263.36,264.01,45169.0,264.13,266.22,263.36,264.01,45169.0
2019-08-05 10:00:00,264.45,265.36,262.75,263.54,17179.0,264.45,265.36,262.75,263.54,17179.0
2019-08-05 10:30:00,263.43,264.22,262.47,263.15,29050.0,263.43,264.22,262.47,263.15,29050.0
2019-08-05 11:00:00,263.19,264.52,262.58,264.23,15892.0,263.19,264.52,262.58,264.23,15892.0
2019-08-05 11:30:00,264.24,264.67,263.62,263.69,12980.0,264.24,264.67,263.62,263.69,12980.0
2019-08-05 12:00:00,263.32,263.51,262.26,262.27,10165.0,263.32,263.51,262.26,262.27,10165.0
2019-08-05 12:30:00,262.27,262.57,261.05,261.2,16404.0,262.27,262.57,261.05,261.2,16404.0
2019-08-05 13:00:00,261.13,262.18,261.09,261.55,13339.0,261.13,262.18,261.09,261.55,13339.0
2019-08-05 13:30:00,261.46,262.02,260.58,260.58,12145.0,261.46,262.02,260.58,260.58,12145.0
2019-08-05 14:00:00,260.71,260.86,259.89,260.17,14070.0,260.71,260.86,259.89,260.17,14070.0
2019-08-05 14:30:00,260.16,260.49,258.06,258.47,34355.0,260.16,260.49,258.06,258.47,34355.0
2019-08-05 15:00:00,258.48,259.92,256.27,258.95,37463.0,258.48,259.92,256.27,258.95,37463.0
2019-08-05 15:30:00,258.72,260.6,258.57,260.05,59810.0,258.72,260.6,258.57,260.05,59810.0
2019-08-06 09:30:00,262.21,266.23,262.2,265.69,40301.0,262.21,266.23,262.2,265.69,40301.0
2019-08-06 10:00:00,265.99,267.18,263.93,264.91,14069.0,265.99,267.18,263.93,264.91,14069.0
2019-08-06 10:30:00,264.65,266.67,264.18,265.65,11629.0,264.65,266.67,264.18,265.65,11629.0
2019-08-06 11:00:00,265.65,268.07,265.2,267.57,24096.0,265.65,268.07,265.2,267.57,24096.0
2019-08-06 11:30:00,267.79,268.54,266.4,268.18,22413.0,267.79,268.54,266.4,268.18,22413.0
2019-08-06 12:00:00,268.37,268.79,267.33,267.69,24726.0,268.37,268.79,267.33,267.69,24726.0
2019-08-06 12:30:00,267.57,268.21,266.98,267.32,15712.0,267.57,268.21,266.98,267.32,15712.0
2019-08-06 13:00:00,267.71,269.2,267.69,268.63,10458.0,267.71,269.2,267.69,268.63,10458.0
2019-08-06 13:30:00,268.65,269.15,268.33,268.73,12727.0,268.65,269.15,268.33,268.73,12727.0
2019-08-06 14:00:00,268.71,268.86,267.77,268.61,14990.0,268.71,268.86,267.77,268.61,14990.0
2019-08-06 14:30:00,268.57,269.76,268.57,268.83,17763.0,268.57,269.76,268.57,268.83,17763.0
2019-08-06 15:00:00,268.9,270.02,268.75,269.6,22337.0,268.9,270.02,268.75,269.6,22337.0
2019-08-06 15:30:00,269.57,270.9,269.4,270.36,68518.0,269.57,270.9,269.4,270.36,68518.0
2019-08-07 09:30:00,267.34,267.34,262.91,265.4,17275.0,267.34,267.34,262.91,265.4,17275.0
2019-08-07 10:00:00,265.63,266.95,265.05,266.06,13924.0,265.63,266.95,265.05,266.06,13924.0
2019-08-07 10:30:00,266.59,268.93,266.59,268.25,9620.0,266.59,268.93,266.59,268.25,9620.0
2019-08-07 11:00:00,268.3,268.95,267.33,267.68,17563.0,268.3,268.95,267.33,267.68,17563.0
2019-08-07 11:30:00,267.75,267.88,266.39,267.25,13607.0,267.75,267.88,266.39,267.25,13607.0
2019-08-07 12:00:00,266.95,267.87,266.48,267.18,8620.0,266.95,267.87,266.48,267.18,8620.0
2019-08-07 12:30:00,267.16,268.93,267.16,267.96,8431.0,267.16,268.93,267.16,267.96,8431.0
2019-08-07 13:00:00,268.38,268.91,268.23,268.56,11957.0,268.38,268.91,268.23,268.56,11957.0
2019-08-07 13:30:00,268.68,269.75,268.68,269.08,11100.0,268.68,269.75,268.68,269.08,11100.0
2019-08-07 14:00:00,269.2,269.57,268.02,269.19,8156.0,269.2,269.57,268.02,269.19,8156.0
2019-08-07 14:30:00,269.1,269.66,268.55,269.25,11961.0,269.1,269.66,268.55,269.25,11961.0
2019-08-07 15:00:00,269.33,269.51,268.27,269.4,14555.0,269.33,269.51,268.27,269.4,14555.0
2019-08-07 15:30:00,269.32,269.69,267.74,267.78,61030.0,269.32,269.69,267.74,267.78,61030.0
2019-08-08 09:30:00,269.89,272.69,269.89,272.5,19744.0,269.89,272.69,269.89,272.5,19744.0
2019-08-08 10:00:00,272.7,272.87,270.89,270.89,10345.0,272.7,272.87,270.89,270.89,10345.0
2019-08-08 10:30:00,270.61,271.85,270.51,271.49,10625.0,270.61,271.85,270.51,271.49,10625.0
2019-08-08 11:00:00,271.44,273.26,271.24,272.81,17217.0,271.44,273.26,271.24,272.81,17217.0
2019-08-08 11:30:00,273.06,273.56,272.25,273.39,19699.0,273.06,273.56,272.25,273.39,19699.0
2019-08-08 12:00:00,273.41,274.24,273.22,273.8,7805.0,273.41,274.24,273.22,273.8,7805.0
2019-08-08 12:30:00,273.77,274.39,273.61,274.31,8557.0,273.77,274.39,273.61,274.31,8557.0
2019-08-08 13:00:00,274.3,274.93,273.92,274.03,7700.0,274.3,274.93,273.92,274.03,7700.0
2019-08-08 13:30:00,273.96,274.2,273.86,274.04,8683.0,273.96,274.2,273.86,274.04,8683.0
2019-08-08 14:00:00,273.85,273.97,273.38,273.69,12051.0,273.85,273.97,273.38,273.69,12051.0
2019-08-08 14:30:00,273.93,274.43,273.62,274.35,7981.0,273.93,274.43,273.62,274.35,7981.0
2019-08-08 15:00:00,274.45,275.5,274.42,275.49,18231.0,274.45,275.5,274.42,275.49,18231.0
2019-08-08 15:30:00,275.41,276.03,275.06,275.68,42401.0,275.41,276.03,275.06,275.68,42401.0
2019-08-09 09:30:00,274.44,279.39,274.44,278.45,25414.0,274.44,279.39,274.44,278.45,25414.0
2019-08-09 10:00:00,278.63,279.02,276.33,276.33,16720.0,278.63,279.02,276.33,276.33,16720.0
2019-08-09 10:30:00,276.21,276.77,275.42,276.7,13600.0,276.21,276.77,275.42,276.7,13600.0
2019-08-09 11:00:00,276.7,276.99,275.27,275.28,11347.0,276.7,276.99,275.27,275.28,11347.0
2019-08-09 11:30:00,275.36,275.51,274.32,274.99,22684.0,275.36,275.51,274.32,274.99,22684.0
2019-08-09 12:00:00,275.46,275.67,274.13,274.45,8909.0,275.46,275.67,274.13,274.45,8909.0
2019-08-09 12:30:00,274.57,277.42,274.57,276.78,26096.0,274.57,277.42,274.57,276.78,26096.0
2019-08-09 13:00:00,276.63,278.22,276.23,278.01,10230.0,276.63,278.22,276.23,278.01,10230.0
2019-08-09 13:30:00,278.17,279.19,278.17,279.11,17538.0,278.17,279.19,278.17,279.11,17538.0
2019-08-09 14:00:00,279.1,280.18,278.94,280.18,10071.0,279.1,280.18,278.94,280.18,10071.0
2019-08-09 14:30:00,280.04,280.3,279.45,279.98,16349.0,280.04,280.3,279.45,279.98,16349.0
2019-08-09 15:00:00,279.99,280.56,279.87,280.15,13220.0,279.99,280.56,279.87,280.15,13220.0
2019-08-09 15:30:00,280.0,280.5,278.42,278.97,54014.0,280.0,280.5,278.42,278.97,54014.0
2019-08-12 09:30:00,278.12,278.43,276.47,277.38,16822.0,278.12,278.43,276.47,277.38,16822.0
2019-08-12 10:00:00,277.96,279.34,276.68,279.06,11811.0,277.96,279.34,276.68,279.06,11811.0
2019-08-12 10:30:00,279.03,279.48,278.56,278.97,6899.0,279.03,279.48,278.56,278.97,6899.0
2019-08-12 11:00:00,278.95,279.03,277.41,279.03,17731.0,278.95,279.03,277.41,279.03,17731.0
2019-08-12 11:30:00,278.85,279.01,278.38,278.8,4960.0,278.85,279.01,278.38,278.8,4960.0
2019-08-12 12:00:00,278.5,279.0,278.2,279.0,4616.0,278.5,279.0,278.2,279.0,4616.0
2019-08-12 12:30:00,278.86,278.98,277.38,277.97,20405.0,278.86,278.98,277.38,277.97,20405.0
2019-08-12 13:00:00,278.01,278.09,277.36,277.63,34031.0,278.01,278.09,277.36,277.63,34031.0
2019-08-12 13:30:00,277.57,277.65,276.11,276.65,10773.0,277.57,277.65,276.11,276.65,10773.0
2019-08-12 14:00:00,276.51,276.52,275.23,275.57,9341.0,276.51,276.52,275.23,275.57,9341.0
2019-08-12 14:30:00,275.64,275.89,274.11,274.37,9220.0,275.64,275.89,274.11,274.37,9220.0
2019-08-12 15:00:00,274.53,275.11,274.41,275.11,10248.0,274.53,275.11,274.41,275.11,10248.0
2019-08-12 15:30:00,275.15,275.84,274.96,275.83,16901.0,275.15,275.84,274.96,275.83,16901.0
2019-08-13 09:30:00,274.29,279.45,274.08,279.45,14048.0,274.29,279.45,274.08,279.45,14048.0
2019-08-13 10:00:00,279.28,280.84,278.7,280.7,25682.0,279.28,280.84,278.7,280.7,25682.0
2019-08-13 10:30:00,280.25,280.33,278.29,278.51,10475.0,280.25,280.33,278.29,278.51,10475.0
2019-08-13 11:00:00,278.42,278.88,277.44,277.9,7608.0,278.42,278.88,277.44,277.9,7608.0
2019-08-13 11:30:00,277.55,278.97,277.39,278.97,7746.0,277.55,278.97,277.39,278.97,7746.0
2019-08-13 12:00:00,279.09,279.9,278.77,279.42,7720.0,279.09,279.9,278.77,279.42,7720.0
2019-08-13 12:30:00,279.39,279.44,278.94,278.94,5118.0,279.39,279.44,278.94,278.94,5118.0
2019-08-13 13:00:00,278.87,279.95,278.49,279.17,10005.0,278.87,279.95,278.49,279.17,10005.0
2019-08-13 13:30:00,279.13,279.95,278.99,279.74,9951.0,279.13,279.95,278.99,279.74,9951.0
2019-08-13 14:00:00,279.64,280.57,279.58,280.38,14226.0,279.64,280.57,279.58,280.38,14226.0
2019-08-13 14:30:00,280.59,280.99,280.2,280.85,5711.0,280.59,280.99,280.2,280.85,5711.0
2019-08-13 15:00:00,280.81,280.93,280.13,280.27,9842.0,280.81,280.93,280.13,280.27,9842.0
2019-08-13 15:30:00,280.1,281.13,279.9,280.91,44736.0,280.1,281.13,279.9,280.91,44736.0
2019-08-14 09:30:00,276.97,278.39,274.93,276.29,34120.0,276.97,278.39,274.93,276.29,34120.0
2019-08-14 10:00:00,276.68,276.68,274.63,274.93,13695.0,276.68,276.68,274.63,274.93,13695.0
2019-08-14 10:30:00,274.82,275.29,273.66,274.08,13584.0,274.82,275.29,273.66,274.08,13584.0
2019-08-14 11:00:00,273.64,273.92,272.18,273.02,17190.0,273.64,273.92,272.18,273.02,17190.0
2019-08-14 11:30:00,272.95,273.75,272.43,272.43,7772.0,272.95,273.75,272.43,272.43,7772.0
2019-08-14 12:00:00,272.43,272.43,271.63,272.01,8767.0,272.43,272.43,271.63,272.01,8767.0
2019-08-14 12:30:00,272.21,272.75,270.85,270.99,5398.0,272.21,272.75,270.85,270.99,5398.0
2019-08-14 13:00:00,270.96,272.01,270.56,271.56,16011.0,270.96,272.01,270.56,271.56,16011.0
2019-08-14 13:30:00,271.44,272.78,271.2,271.81,8977.0,271.44,272.78,271.2,271.81,8977.0
2019-08-14 14:00:00,271.76,271.92,271.0,271.1,10047.0,271.76,271.92,271.0,271.1,10047.0
2019-08-14 14:30:00,270.93,271.33,269.86,270.7,12257.0,270.93,271.33,269.86,270.7,12257.0
2019-08-14 15:00:00,270.69,271.58,270.0,271.58,15676.0,270.69,271.58,270.0,271.58,15676.0
2019-08-14 15:30:00,270.87,271.17,269.76,270.07,41340.0,270.87,271.17,269.76,270.07,41340.0
2019-08-15 09:30:00,272.36,274.5,270.51,272.74,17555.0,272.36,274.5,270.51,272.74,17555.0
2019-08-15 10:00:00,272.81,275.53,272.35,274.78,8372.0,272.81,275.53,272.35,274.78,8372.0
2019-08-15 10:30:00,274.22,275.82,274.13,274.96,11505.0,274.22,275.82,274.13,274.96,11505.0
2019-08-15 11:00:00,275.0,275.89,273.57,275.47,11730.0,275.0,275.89,273.57,275.47,11730.0
2019-08-15 11:30:00,275.51,275.67,274.76,275.62,4582.0,275.51,275.67,274.76,275.62,4582.0
2019-08-15 12:00:00,275.95,276.56,275.42,275.42,6371.0,275.95,276.56,275.42,275.42,6371.0
2019-08-15 12:30:00,275.2,275.61,274.32,274.69,5324.0,275.2,275.61,274.32,274.69,5324.0
2019-08-15 13:00:00,274.51,275.74,274.5,274.67,7464.0,274.51,275.74,274.5,274.67,7464.0
2019-08-15 13:30:00,274.93,274.96,272.53,272.96,11889.0,274.93,274.96,272.53,272.96,11889.0
2019-08-15 14:00:00,272.83,274.94,272.8,274.72,7333.0,272.83,274.94,272.8,274.72,7333.0
2019-08-15 14:30:00,274.56,274.87,273.7,274.39,10503.0,274.56,274.87,273.7,274.39,10503.0
2019-08-15 15:00:00,274.39,275.47,273.89,274.0,19563.0,274.39,275.47,273.89,274.0,19563.0
2019-08-15 15:30:00,274.22,274.47,272.93,273.07,24100.0,274.22,274.47,272.93,273.07,24100.0
2019-08-16 09:30:00,276.29,277.92,275.44,276.53,26529.0,276.29,277.92,275.44,276.53,26529.0
2019-08-16 10:00:00,276.01,279.24,275.87,277.7,19195.0,276.01,279.24,275.87,277.7,19195.0
2019-08-16 10:30:00,277.68,277.95,275.99,277.14,21510.0,277.68,277.95,275.99,277.14,21510.0
2019-08-16 11:00:00,276.99,277.34,274.85,275.36,14053.0,276.99,277.34,274.85,275.36,14053.0
2019-08-16 11:30:00,275.27,275.95,274.76,275.5,18157.0,275.27,275.95,274.76,275.5,18157.0
2019-08-16 12:00:00,275.15,275.77,274.63,275.14,6210.0,275.15,275.77,274.63,275.14,6210.0
2019-08-16 12:30:00,275.03,275.35,274.74,275.19,4215.0,275.03,275.35,274.74,275.19,4215.0
2019-08-16 13:00:00,275.18,275.42,274.73,275.25,5997.0,275.18,275.42,274.73,275.25,5997.0
2019-08-16 13:30:00,275.25,275.43,274.74,274.81,4281.0,275.25,275.43,274.74,274.81,4281.0
2019-08-16 14:00:00,274.81,274.9,274.22,274.64,4820.0,274.81,274.9,274.22,274.64,4820.0
2019-08-16 14:30:00,274.83,275.28,274.44,275.09,6407.0,274.83,275.28,274.44,275.09,6407.0
2019-08-16 15:00:00,275.09,275.25,274.87,275.16,14984.0,275.09,275.25,274.87,275.16,14984.0
2019-08-16 15:30:00,275.17,276.46,274.58,275.31,37263.0,275.17,276.46,274.58,275.31,37263.0
2019-08-19 09:30:00,278.77,280.0,276.26,277.59,10532.0,278.77,280.0,276.26,277.59,10532.0
2019-08-19 10:00:00,277.47,278.3,277.47,278.15,9205.0,277.47,278.3,277.47,278.15,9205.0
2019-08-19 10:30:00,278.21,279.5,278.18,278.58,9801.0,278.21,279.5,278.18,278.58,9801.0
2019-08-19 11:00:00,278.49,279.33,278.45,279.03,5323.0,278.49,279.33,278.45,279.03,5323.0
2019-08-19 11:30:00,279.0,279.6,278.68,278.71,10974.0,279.0,279.6,278.68,278.71,10974.0
2019-08-19 12:00:00,278.63,279.15,278.44,279.09,7756.0,278.63,279.15,278.44,279.09,7756.0
2019-08-19 12:30:00,279.02,279.58,278.83,279.58,8265.0,279.02,279.58,278.83,279.58,8265.0
2019-08-19 13:00:00,279.73,280.22,279.64,279.98,8296.0,279.73,280.22,279.64,279.98,8296.0
2019-08-19 13:30:00,279.87,279.87,279.1,279.22,5700.0,279.87,279.87,279.1,279.22,5700.0
2019-08-19 14:00:00,279.08,279.55,279.0,279.55,4830.0,279.08,279.55,279.0,279.55,4830.0
2019-08-19 14:30:00,279.63,280.21,279.49,279.75,4602.0,279.63,280.21,279.49,279.75,4602.0
2019-08-19 15:00:00,279.77,280.2,279.53,279.64,5351.0,279.77,280.2,279.53,279.64,5351.0
2019-08-19 15:30:00,279.72,280.01,279.5,279.66,13487.0,279.72,280.01,279.5,279.66,13487.0
2019-08-20 09:30:00,279.92,282.34,277.31,280.05,9324.0,279.92,282.34,277.31,280.05,9324.0
2019-08-20 10:00:00,279.93,281.74,279.87,281.49,10221.0,279.93,281.74,279.87,281.49,10221.0
2019-08-20 10:30:00,281.26,282.53,281.18,282.53,6180.0,281.26,282.53,281.18,282.53,6180.0
2019-08-20 11:00:00,282.23,283.41,282.18,282.72,10529.0,282.23,283.41,282.18,282.72,10529.0
2019-08-20 11:30:00,282.61,282.88,281.72,281.86,14563.0,282.61,282.88,281.72,281.86,14563.0
2019-08-20 12:00:00,282.01,282.73,282.01,282.13,13893.0,282.01,282.73,282.01,282.13,13893.0
2019-08-20 12:30:00,282.37,282.57,281.9,282.57,7455.0,282.37,282.57,281.9,282.57,7455.0
2019-08-20 13:00:00,282.52,282.95,281.91,282.3,8426.0,282.52,282.95,281.91,282.3,8426.0
2019-08-20 13:30:00,282.26,282.41,281.63,281.63,5634.0,282.26,282.41,281.63,281.63,5634.0
2019-08-20 14:00:00,281.72,281.99,280.54,281.99,18830.0,281.72,281.99,280.54,281.99,18830.0
2019-08-20 14:30:00,281.91,282.53,281.67,282.25,14152.0,281.91,282.53,281.67,282.25,14152.0
2019-08-20 15:00:00,282.27,282.79,281.91,282.59,10821.0,282.27,282.79,281.91,282.59,10821.0
2019-08-20 15:30:00,282.64,282.65,281.25,281.42,36019.0,282.64,282.65,281.25,281.42,36019.0
2019-08-21 09:30:00,282.88,284.16,282.47,283.47,8537.0,282.88,284.16,282.47,283.47,8537.0
2019-08-21 10:00:00,283.03,283.1,281.85,282.61,6166.0,283.03,283.1,281.85,282.61,6166.0
2019-08-21 10:30:00,282.57,282.9,282.15,282.77,10153.0,282.57,282.9,282.15,282.77,10153.0
2019-08-21 11:00:00,282.19,283.12,282.19,282.83,3788.0,282.19,283.12,282.19,282.83,3788.0
2019-08-21 11:30:00,283.48,283.83,282.87,282.87,4090.0,283.48,283.83,282.87,282.87,4090.0
2019-08-21 12:00:00,283.38,283.38,282.33,282.47,2279.0,283.38,283.38,282.33,282.47,2279.0
2019-08-21 12:30:00,282.38,282.64,282.0,282.0,2728.0,282.38,282.64,282.0,282.0,2728.0
2019-08-21 13:00:00,281.66,282.67,281.66,282.5,4377.0,281.66,282.67,281.66,282.5,4377.0
2019-08-21 13:30:00,282.42,282.42,281.2,281.34,3125.0,282.42,282.42,281.2,281.34,3125.0
2019-08-21 14:00:00,281.33,281.66,280.13,281.56,3843.0,281.33,281.66,280.13,281.56,3843.0
2019-08-21 14:30:00,281.58,281.68,280.88,281.38,3210.0,281.58,281.68,280.88,281.38,3210.0
2019-08-21 15:00:00,281.28,281.72,281.01,281.27,7665.0,281.28,281.72,281.01,281.27,7665.0
2019-08-21 15:30:00,281.43,281.67,280.74,280.95,31333.0,281.43,281.67,280.74,280.95,31333.0
2019-08-22 09:30:00,282.26,282.26,280.92,281.43,10434.0,282.26,282.26,280.92,281.43,10434.0
2019-08-22 10:00:00,281.0,281.18,278.67,278.76,7565.0,281.0,281.18,278.67,278.76,7565.0
2019-08-22 10:30:00,278.95,278.95,276.2,276.38,8878.0,278.95,278.95,276.2,276.38,8878.0
2019-08-22 11:00:00,276.41,277.47,276.09,277.47,4148.0,276.41,277.47,276.09,277.47,4148.0
2019-08-22 11:30:00,277.53,278.44,277.45,278.23,5871.0,277.53,278.44,277.45,278.23,5871.0
2019-08-22 12:00:00,278.32,279.39,278.32,279.06,2000.0,278.32,279.39,278.32,279.06,2000.0
2019-08-22 12:30:00,279.02,279.18,278.72,278.83,4895.0,279.02,279.18,278.72,278.83,4895.0
2019-08-22 13:00:00,278.81,279.88,278.81,279.84,2860.0,278.81,279.88,278.81,279.84,2860.0
2019-08-22 13:30:00,279.7,280.14,279.7,279.82,2604.0,279.7,280.14,279.7,279.82,2604.0
2019-08-22 14:00:00,279.81,280.31,279.55,279.55,2573.0,279.81,280.31,279.55,279.55,2573.0
2019-08-22 14:30:00,279.62,280.75,279.62,280.75,2550.0,279.62,280.75,279.62,280.75,2550.0
2019-08-22 15:00:00,280.67,280.67,279.67,279.81,6600.0,280.67,280.67,279.67,279.81,6600.0
2019-08-22 15:30:00,279.78,280.98,279.51,279.71,21441.0,279.78,280.98,279.51,279.71,21441.0
2019-08-23 09:30:00,279.25,280.12,278.09,279.43,20145.0,279.25,280.12,278.09,279.43,20145.0
2019-08-23 10:00:00,279.35,280.74,278.85,279.88,4800.0,279.35,280.74,278.85,279.88,4800.0
2019-08-23 10:30:00,279.84,281.93,279.75,281.53,6641.0,279.84,281.93,279.75,281.53,6641.0
2019-08-23 11:00:00,281.76,281.76,277.34,278.41,35171.0,281.76,281.76,277.34,278.41,35171.0
2019-08-23 11:30:00,278.43,278.56,276.6,276.94,20386.0,278.43,278.56,276.6,276.94,20386.0
2019-08-23 12:00:00,276.67,276.67,274.65,274.96,12015.0,276.67,276.67,274.65,274.96,12015.0
2019-08-23 12:30:00,275.09,276.22,274.42,274.83,9611.0,275.09,276.22,274.42,274.83,9611.0
2019-08-23 13:00:00,274.34,274.37,272.6,272.83,7500.0,274.34,274.37,272.6,272.83,7500.0
2019-08-23 13:30:00,272.63,273.55,272.63,273.12,4298.0,272.63,273.55,272.63,273.12,4298.0
2019-08-23 14:00:00,272.65,273.17,272.12,273.08,4914.0,272.65,273.17,272.12,273.08,4914.0
2019-08-23 14:30:00,273.18,273.23,271.87,272.53,8836.0,273.18,273.23,271.87,272.53,8836.0
2019-08-23 15:00:00,272.29,272.8,271.03,271.03,7770.0,272.29,272.8,271.03,271.03,7770.0
2019-08-23 15:30:00,271.0,271.46,269.23,270.65,37296.0,271.0,271.46,269.23,270.65,37296.0
2019-08-26 09:30:00,273.84,276.24,272.5,274.17,19644.0,273.84,276.24,272.5,274.17,19644.0
2019-08-26 10:00:00,274.92,274.92,272.76,274.23,6453.0,274.92,274.92,272.76,274.23,6453.0
2019-08-26 10:30:00,274.46,275.75,273.86,275.67,7960.0,274.46,275.75,273.86,275.67,7960.0
2019-08-26 11:00:00,275.66,277.0,275.62,276.43,6170.0,275.66,277.0,275.62,276.43,6170.0
2019-08-26 11:30:00,276.57,276.89,275.92,276.88,5278.0,276.57,276.89,275.92,276.88,5278.0
2019-08-26 12:00:00,276.66,276.89,276.08,276.89,6065.0,276.66,276.89,276.08,276.89,6065.0
2019-08-26 12:30:00,276.77,276.98,276.39,276.93,3500.0,276.77,276.98,276.39,276.93,3500.0
2019-08-26 13:00:00,276.89,277.28,276.5,276.74,5390.0,276.89,277.28,276.5,276.74,5390.0
2019-08-26 13:30:00,276.41,276.77,276.2,276.71,5492.0,276.41,276.77,276.2,276.71,5492.0
2019-08-26 14:00:00,276.43,276.43,275.38,275.6,12443.0,276.43,276.43,275.38,275.6,12443.0
2019-08-26 14:30:00,275.75,276.6,275.65,276.6,5794.0,275.75,276.6,275.65,276.6,5794.0
2019-08-26 15:00:00,276.95,277.23,276.28,276.37,15565.0,276.95,277.23,276.28,276.37,15565.0
2019-08-26 15:30:00,276.32,277.25,276.02,277.25,20412.0,276.32,277.25,276.02,277.25,20412.0
2019-08-27 09:30:00,279.04,281.71,278.04,281.12,19296.0,279.04,281.71,278.04,281.12,19296.0
2019-08-27 10:00:00,280.1,280.81,279.43,280.8,5488.0,280.1,280.81,279.43,280.8,5488.0
2019-08-27 10:30:00,280.72,280.76,279.88,280.0,6535.0,280.72,280.76,279.88,280.0,6535.0
2019-08-27 11:00:00,280.09,280.13,277.81,278.61,11302.0,280.09,280.13,277.81,278.61,11302.0
2019-08-27 11:30:00,278.51,279.84,278.5,278.7,6837.0,278.51,279.84,278.5,278.7,6837.0
2019-08-27 12:00:00,279.0,279.04,277.73,277.74,7073.0,279.0,279.04,277.73,277.74,7073.0
2019-08-27 12:30:00,277.59,277.88,277.07,277.59,4000.0,277.59,277.88,277.07,277.59,4000.0
2019-08-27 13:00:00,277.44,278.23,277.25,277.85,10362.0,277.44,278.23,277.25,277.85,10362.0
2019-08-27 13:30:00,277.76,278.94,277.6,278.78,6233.0,277.76,278.94,277.6,278.78,6233.0
2019-08-27 14:00:00,279.06,279.23,277.81,279.23,13096.0,279.06,279.23,277.81,279.23,13096.0
2019-08-27 14:30:00,279.31,280.91,279.24,280.63,26739.0,279.31,280.91,279.24,280.63,26739.0
2019-08-27 15:00:00,280.9,282.35,280.25,281.93,44364.0,280.9,282.35,280.25,281.93,44364.0
2019-08-27 15:30:00,281.93,285.14,281.54,284.76,190570.0,281.93,285.14,281.54,284.76,190570.0
2019-08-28 09:30:00,282.62,284.75,281.01,284.62,32065.0,282.62,284.75,281.01,284.62,32065.0
2019-08-28 10:00:00,284.5,286.13,283.81,283.81,34923.0,284.5,286.13,283.81,283.81,34923.0
2019-08-28 10:30:00,284.0,286.25,284.0,285.89,24104.0,284.0,286.25,284.0,285.89,24104.0
2019-08-28 11:00:00,285.96,286.99,284.96,286.71,17313.0,285.96,286.99,284.96,286.71,17313.0
2019-08-28 11:30:00,286.81,287.08,286.13,286.65,11639.0,286.81,287.08,286.13,286.65,11639.0
2019-08-28 12:00:00,286.63,286.93,285.93,286.07,14782.0,286.63,286.93,285.93,286.07,14782.0
2019-08-28 12:30:00,285.9,285.96,284.63,285.25,11042.0,285.9,285.96,284.63,285.25,11042.0
2019-08-28 13:00:00,285.34,286.24,285.24,285.55,38107.0,285.34,286.24,285.24,285.55,38107.0
2019-08-28 13:30:00,285.54,286.0,284.64,285.02,12555.0,285.54,286.0,284.64,285.02,12555.0
2019-08-28 14:00:00,285.26,285.58,284.92,285.4,11130.0,285.26,285.58,284.92,285.4,11130.0
2019-08-28 14:30:00,285.47,286.85,285.47,286.29,7800.0,285.47,286.85,285.47,286.29,7800.0
2019-08-28 15:00:00,286.34,286.61,285.81,285.93,14728.0,286.34,286.61,285.81,285.93,14728.0
2019-08-28 15:30:00,285.9,286.1,285.07,285.62,45136.0,285.9,286.1,285.07,285.62,45136.0
2019-08-29 09:30:00,288.1,289.53,286.34,289.06,18904.0,288.1,289.53,286.34,289.06,18904.0
2019-08-29 10:00:00,289.26,289.88,287.51,289.01,15337.0,289.26,289.88,287.51,289.01,15337.0
2019-08-29 10:30:00,288.94,289.56,286.92,288.04,25365.0,288.94,289.56,286.92,288.04,25365.0
2019-08-29 11:00:00,287.84,288.67,287.66,288.28,15383.0,287.84,288.67,287.66,288.28,15383.0
2019-08-29 11:30:00,288.22,289.38,288.22,289.08,21802.0,288.22,289.38,288.22,289.08,21802.0
2019-08-29 12:00:00,289.13,289.51,288.73,288.73,23148.0,289.13,289.51,288.73,288.73,23148.0
2019-08-29 12:30:00,288.79,290.56,288.78,290.43,9777.0,288.79,290.56,288.78,290.43,9777.0
2019-08-29 13:00:00,290.16,290.51,289.84,290.4,4800.0,290.16,290.51,289.84,290.4,4800.0
2019-08-29 13:30:00,290.2,290.83,290.2,290.47,4828.0,290.2,290.83,290.2,290.47,4828.0
2019-08-29 14:00:00,290.6,290.85,290.01,290.13,12036.0,290.6,290.85,290.01,290.13,12036.0
2019-08-29 14:30:00,290.24,290.24,289.49,289.55,5566.0,290.24,290.24,289.49,289.55,5566.0
2019-08-29 15:00:00,289.27,289.45,289.0,289.0,6419.0,289.27,289.45,289.0,289.0,6419.0
2019-08-29 15:30:00,289.03,289.66,288.74,289.07,22993.0,289.03,289.66,288.74,289.07,22993.0
2019-08-30 09:30:00,291.05,291.05,288.69,288.96,6582.0,291.05,291.05,288.69,288.96,6582.0
2019-08-30 10:00:00,289.14,290.1,288.95,289.65,4298.0,289.14,290.1,288.95,289.65,4298.0
2019-08-30 10:30:00,290.0,290.0,289.18,289.86,10884.0,290.0,290.0,289.18,289.86,10884.0
2019-08-30 11:00:00,289.86,290.0,287.22,287.86,15417.0,289.86,290.0,287.22,287.86,15417.0
2019-08-30 11:30:00,288.06,289.77,288.06,289.44,19280.0,288.06,289.77,288.06,289.44,19280.0
2019-08-30 12:00:00,289.68,290.74,289.66,290.74,6810.0,289.68,290.74,289.66,290.74,6810.0
2019-08-30 12:30:00,290.45,291.0,290.34,290.44,5315.0,290.45,291.0,290.34,290.44,5315.0
2019-08-30 13:00:00,290.44,290.58,289.7,290.12,13311.0,290.44,290.58,289.7,290.12,13311.0
2019-08-30 13:30:00,289.87,290.31,289.39,289.48,9479.0,289.87,290.31,289.39,289.48,9479.0
2019-08-30 14:00:00,289.44,290.09,289.35,290.09,7075.0,289.44,290.09,289.35,290.09,7075.0
2019-08-30 14:30:00,289.82,290.09,288.66,288.67,5510.0,289.82,290.09,288.66,288.67,5510.0
2019-08-30 15:00:00,288.78,290.14,288.32,289.95,12185.0,288.78,290.14,288.32,289.95,12185.0
2019-08-30 15:30:00,289.75,290.54,289.37,289.74,30529.0,289.75,290.54,289.37,289.74,30529.0
2019-09-03 09:30:00,288.89,290.42,288.54,290.42,31013.0,288.89,290.42,288.54,290.42,31013.0
2019-09-03 10:00:00,290.05,290.18,286.72,287.53,9684.0,290.05,290.18,286.72,287.53,9684.0
2019-09-03 10:30:00,287.38,288.7,286.86,287.83,18363.0,287.38,288.7,286.86,287.83,18363.0
2019-09-03 11:00:00,287.87,288.05,286.59,286.73,7804.0,287.87,288.05,286.59,286.73,7804.0
2019-09-03 11:30:00,287.1,288.31,286.64,288.06,4900.0,287.1,288.31,286.64,288.06,4900.0
2019-09-03 12:00:00,288.53,288.53,287.32,287.49,5476.0,288.53,288.53,287.32,287.49,5476.0
2019-09-03 12:30:00,287.2,287.8,286.94,286.94,2925.0,287.2,287.8,286.94,286.94,2925.0
2019-09-03 13:00:00,287.27,287.27,285.66,286.13,3287.0,287.27,287.27,285.66,286.13,3287.0
2019-09-03 13:30:00,285.77,285.77,284.61,284.61,4004.0,285.77,285.77,284.61,284.61,4004.0
2019-09-03 14:00:00,284.94,285.24,284.02,284.39,4968.0,284.94,285.24,284.02,284.39,4968.0
2019-09-03 14:30:00,284.43,285.53,283.53,285.27,13211.0,284.43,285.53,283.53,285.27,13211.0
2019-09-03 15:00:00,285.42,285.61,284.75,285.4,11561.0,285.42,285.61,284.75,285.4,11561.0
2019-09-03 15:30:00,285.46,286.46,285.29,286.09,36085.0,285.46,286.46,285.29,286.09,36085.0
2019-09-04 09:30:00,288.4,289.24,287.8,288.25,7725.0,288.4,289.24,287.8,288.25,7725.0
2019-09-04 10:00:00,288.52,288.65,284.9,286.37,5849.0,288.52,288.65,284.9,286.37,5849.0
2019-09-04 10:30:00,286.36,286.47,285.45,286.1,8000.0,286.36,286.47,285.45,286.1,8000.0
2019-09-04 11:00:00,286.03,286.27,284.73,285.88,9213.0,286.03,286.27,284.73,285.88,9213.0
2019-09-04 11:30:00,285.73,287.12,285.61,286.94,9630.0,285.73,287.12,285.61,286.94,9630.0
2019-09-04 12:00:00,287.08,288.45,287.08,288.45,5924.0,287.08,288.45,287.08,288.45,5924.0
2019-09-04 12:30:00,288.32,288.32,287.52,287.6,5750.0,288.32,288.32,287.52,287.6,5750.0
2019-09-04 13:00:00,287.91,287.92,286.94,287.51,5100.0,287.91,287.92,286.94,287.51,5100.0
2019-09-04 13:30:00,287.4,287.57,287.09,287.54,7070.0,287.4,287.57,287.09,287.54,7070.0
2019-09-04 14:00:00,287.68,288.3,287.1,288.3,8472.0,287.68,288.3,287.1,288.3,8472.0
2019-09-04 14:30:00,288.15,288.55,288.05,288.41,8826.0,288.15,288.55,288.05,288.41,8826.0
2019-09-04 15:00:00,288.4,288.81,288.19,288.32,8840.0,288.4,288.81,288.19,288.32,8840.0
2019-09-04 15:30:00,288.31,289.07,288.31,288.88,24116.0,288.31,289.07,288.31,288.88,24116.0
2019-09-05 09:30:00,291.28,291.41,289.02,289.72,15887.0,291.28,291.41,289.02,289.72,15887.0
2019-09-05 10:00:00,289.72,291.39,289.6,290.25,16390.0,289.72,291.39,289.6,290.25,16390.0
2019-09-05 10:30:00,290.52,291.64,290.4,290.4,10426.0,290.52,291.64,290.4,290.4,10426.0
2019-09-05 11:00:00,290.76,291.34,289.35,289.82,8752.0,290.76,291.34,289.35,289.82,8752.0
2019-09-05 11:30:00,289.93,290.23,289.04,289.37,9882.0,289.93,290.23,289.04,289.37,9882.0
2019-09-05 12:00:00,289.24,290.01,289.09,289.22,6900.0,289.24,290.01,289.09,289.22,6900.0
2019-09-05 12:30:00,289.25,290.11,289.25,289.71,5600.0,289.25,290.11,289.25,289.71,5600.0
2019-09-05 13:00:00,289.85,289.85,288.52,288.83,10207.0,289.85,289.85,288.52,288.83,10207.0
2019-09-05 13:30:00,288.6,288.75,288.16,288.16,13726.0,288.6,288.75,288.16,288.16,13726.0
2019-09-05 14:00:00,288.13,288.75,287.76,288.75,26548.0,288.13,288.75,287.76,288.75,26548.0
2019-09-05 14:30:00,288.72,290.19,288.54,290.19,13283.0,288.72,290.19,288.54,290.19,13283.0
2019-09-05 15:00:00,290.46,290.49,289.45,290.23,9662.0,290.46,290.49,289.45,290.23,9662.0
2019-09-05 15:30:00,290.37,290.37,289.26,289.93,27918.0,290.37,290.37,289.26,289.93,27918.0
2019-09-06 09:30:00,289.95,290.9,289.3,290.43,7251.0,289.95,290.9,289.3,290.43,7251.0
2019-09-06 10:00:00,290.22,290.8,289.24,290.6,6271.0,290.22,290.8,289.24,290.6,6271.0
2019-09-06 10:30:00,290.98,290.98,289.9,289.99,7070.0,290.98,290.98,289.9,289.99,7070.0
2019-09-06 11:00:00,290.11,290.11,289.09,289.63,10764.0,290.11,290.11,289.09,289.63,10764.0
2019-09-06 11:30:00,289.57,289.57,288.56,288.63,10408.0,289.57,289.57,288.56,288.63,10408.0
2019-09-06 12:00:00,288.75,288.94,288.61,288.7,7181.0,288.75,288.94,288.61,288.7,7181.0
2019-09-06 12:30:00,288.6,289.21,288.42,288.64,19757.0,288.6,289.21,288.42,288.64,19757.0
2019-09-06 13:00:00,288.8,289.69,288.64,289.63,11700.0,288.8,289.69,288.64,289.63,11700.0
2019-09-06 13:30:00,289.65,290.5,289.57,290.32,8090.0,289.65,290.5,289.57,290.32,8090.0
2019-09-06 14:00:00,290.26,290.26,289.59,289.98,9295.0,290.26,290.26,289.59,289.98,9295.0
2019-09-06 14:30:00,289.94,290.21,289.33,289.33,7210.0,289.94,290.21,289.33,289.33,7210.0
2019-09-06 15:00:00,289.46,289.64,288.82,289.37,10650.0,289.46,289.64,288.82,289.37,10650.0
2019-09-06 15:30:00,289.61,289.61,288.21,288.46,17274.0,289.61,289.61,288.21,288.46,17274.0
2019-09-09 09:30:00,289.13,289.13,284.49,284.56,13022.0,289.13,289.13,284.49,284.56,13022.0
2019-09-09 10:00:00,284.7,284.86,280.79,281.56,23973.0,284.7,284.86,280.79,281.56,23973.0
2019-09-09 10:30:00,281.44,282.31,279.79,279.89,19312.0,281.44,282.31,279.79,279.89,19312.0
2019-09-09 11:00:00,279.65,280.16,278.14,278.31,23090.0,279.65,280.16,278.14,278.31,23090.0
2019-09-09 11:30:00,278.31,278.88,276.66,277.07,18436.0,278.31,278.88,276.66,277.07,18436.0
2019-09-09 12:00:00,276.93,277.06,273.8,274.06,32868.0,276.93,277.06,273.8,274.06,32868.0
2019-09-09 12:30:00,274.02,274.03,271.44,271.7,37957.0,274.02,274.03,271.44,271.7,37957.0
2019-09-09 13:00:00,271.79,272.48,271.31,272.02,14876.0,271.79,272.48,271.31,272.02,14876.0
2019-09-09 13:30:00,272.33,272.7,271.55,272.01,16637.0,272.33,272.7,271.55,272.01,16637.0
2019-09-09 14:00:00,272.06,272.2,269.05,269.73,20252.0,272.06,272.2,269.05,269.73,20252.0
2019-09-09 14:30:00,269.72,269.72,267.24,267.29,46750.0,269.72,269.72,267.24,267.29,46750.0
2019-09-09 15:00:00,267.22,267.73,266.4,266.4,34676.0,267.22,267.73,266.4,266.4,34676.0
2019-09-09 15:30:00,266.4,267.49,266.3,267.2,72484.0,266.4,267.49,266.3,267.2,72484.0
2019-09-10 09:30:00,265.04,265.5,257.01,257.27,52386.0,265.04,265.5,257.01,257.27,52386.0
2019-09-10 10:00:00,257.4,262.34,257.01,261.23,45024.0,257.4,262.34,257.01,261.23,45024.0
2019-09-10 10:30:00,261.24,265.28,261.24,264.52,23274.0,261.24,265.28,261.24,264.52,23274.0
2019-09-10 11:00:00,264.55,265.48,263.9,264.55,60130.0,264.55,265.48,263.9,264.55,60130.0
2019-09-10 11:30:00,264.47,265.99,264.45,265.13,18101.0,264.47,265.99,264.45,265.13,18101.0
2019-09-10 12:00:00,265.17,266.55,265.17,266.21,17441.0,265.17,266.55,265.17,266.21,17441.0
2019-09-10 12:30:00,266.24,266.75,265.98,266.28,7100.0,266.24,266.75,265.98,266.28,7100.0
2019-09-10 13:00:00,266.39,266.83,265.14,265.24,12133.0,266.39,266.83,265.14,265.24,12133.0
2019-09-10 13:30:00,265.37,266.51,265.04,266.26,6020.0,265.37,266.51,265.04,266.26,6020.0
2019-09-10 14:00:00,266.19,266.79,265.37,266.74,15955.0,266.19,266.79,265.37,266.74,15955.0
2019-09-10 14:30:00,266.96,267.41,266.5,266.65,7817.0,266.96,267.41,266.5,266.65,7817.0
2019-09-10 15:00:00,266.64,266.72,266.09,266.14,10326.0,266.64,266.72,266.09,266.14,10326.0
2019-09-10 15:30:00,266.14,267.76,266.14,267.55,33179.0,266.14,267.76,266.14,267.55,33179.0
2019-09-11 09:30:00,270.04,271.77,268.8,271.55,27149.0,270.04,271.77,268.8,271.55,27149.0
2019-09-11 10:00:00,270.72,271.13,269.63,270.13,11886.0,270.72,271.13,269.63,270.13,11886.0
2019-09-11 10:30:00,270.2,270.91,268.42,268.81,15229.0,270.2,270.91,268.42,268.81,15229.0
2019-09-11 11:00:00,268.92,270.73,268.55,270.73,17027.0,268.92,270.73,268.55,270.73,17027.0
2019-09-11 11:30:00,270.85,273.38,270.81,273.05,11808.0,270.85,273.38,270.81,273.05,11808.0
2019-09-11 12:00:00,273.12,274.55,272.85,274.14,12096.0,273.12,274.55,272.85,274.14,12096.0
2019-09-11 12:30:00,274.27,274.33,273.6,273.61,11311.0,274.27,274.33,273.6,273.61,11311.0
2019-09-11 13:00:00,273.73,274.15,273.17,273.26,9586.0,273.73,274.15,273.17,273.26,9586.0
2019-09-11 13:30:00,273.36,273.36,272.13,272.13,8346.0,273.36,273.36,272.13,272.13,8346.0
2019-09-11 14:00:00,272.32,272.59,271.88,271.93,10433.0,272.32,272.59,271.88,271.93,10433.0
2019-09-11 14:30:00,272.04,272.13,271.5,271.54,7775.0,272.04,272.13,271.5,271.54,7775.0
2019-09-11 15:00:00,271.49,271.52,270.77,270.81,14125.0,271.49,271.52,270.77,270.81,14125.0
2019-09-11 15:30:00,270.81,271.68,270.03,270.98,61416.0,270.81,271.68,270.03,270.98,61416.0
2019-09-12 09:30:00,272.17,274.47,271.34,273.0,21124.0,272.17,274.47,271.34,273.0,21124.0
2019-09-12 10:00:00,272.84,274.06,272.13,273.6,16894.0,272.84,274.06,272.13,273.6,16894.0
2019-09-12 10:30:00,273.3,274.45,272.78,273.64,11988.0,273.3,274.45,272.78,273.64,11988.0
2019-09-12 11:00:00,273.28,273.61,272.9,273.2,11659.0,273.28,273.61,272.9,273.2,11659.0
2019-09-12 11:30:00,273.36,273.44,272.6,273.05,16100.0,273.36,273.44,272.6,273.05,16100.0
2019-09-12 12:00:00,273.16,273.16,271.52,271.98,20909.0,273.16,273.16,271.52,271.98,20909.0
2019-09-12 12:30:00,271.86,273.01,271.86,272.86,13046.0,271.86,273.01,271.86,272.86,13046.0
2019-09-12 13:00:00,272.92,273.27,271.62,271.62,13136.0,272.92,273.27,271.62,271.62,13136.0
2019-09-12 13:30:00,271.65,272.09,271.64,271.79,7615.0,271.65,272.09,271.64,271.79,7615.0
2019-09-12 14:00:00,271.74,272.28,271.67,272.06,9750.0,271.74,272.28,271.67,272.06,9750.0
2019-09-12 14:30:00,272.19,273.18,272.06,272.9,11980.0,272.19,273.18,272.06,272.9,11980.0
2019-09-12 15:00:00,273.01,273.14,272.37,272.44,11621.0,273.01,273.14,272.37,272.44,11621.0
2019-09-12 15:30:00,272.45,272.59,270.87,271.14,43539.0,272.45,272.59,270.87,271.14,43539.0
2019-09-13 09:30:00,270.59,271.69,269.0,269.93,15504.0,270.59,271.69,269.0,269.93,15504.0
2019-09-13 10:00:00,269.67,270.5,269.48,270.05,10371.0,269.67,270.5,269.48,270.05,10371.0
2019-09-13 10:30:00,270.03,270.51,269.76,269.8,11076.0,270.03,270.51,269.76,269.8,11076.0
2019-09-13 11:00:00,269.84,270.18,268.93,268.97,8016.0,269.84,270.18,268.93,268.97,8016.0
2019-09-13 11:30:00,269.03,269.28,268.35,268.51,10835.0,269.03,269.28,268.35,268.51,10835.0
2019-09-13 12:00:00,268.37,268.86,268.1,268.1,25881.0,268.37,268.86,268.1,268.1,25881.0
2019-09-13 12:30:00,268.15,268.17,267.02,267.13,10729.0,268.15,268.17,267.02,267.13,10729.0
2019-09-13 13:00:00,267.17,267.24,266.11,266.26,14034.0,267.17,267.24,266.11,266.26,14034.0
2019-09-13 13:30:00,266.37,266.71,265.33,265.44,9920.0,266.37,266.71,265.33,265.44,9920.0
2019-09-13 14:00:00,265.35,265.66,264.94,265.08,28056.0,265.35,265.66,264.94,265.08,28056.0
2019-09-13 14:30:00,265.09,266.2,265.09,265.78,15958.0,265.09,266.2,265.09,265.78,15958.0
2019-09-13 15:00:00,265.76,265.78,265.23,265.46,9876.0,265.76,265.78,265.23,265.46,9876.0
2019-09-13 15:30:00,265.47,266.07,265.12,265.48,33283.0,265.47,266.07,265.12,265.48,33283.0
2019-09-16 09:30:00,262.91,266.74,261.86,266.26,11975.0,262.91,266.74,261.86,266.26,11975.0
2019-09-16 10:00:00,266.17,267.35,265.9,266.19,9125.0,266.17,267.35,265.9,266.19,9125.0
2019-09-16 10:30:00,265.63,266.64,264.89,265.27,5651.0,265.63,266.64,264.89,265.27,5651.0
2019-09-16 11:00:00,265.29,266.62,265.06,266.15,7136.0,265.29,266.62,265.06,266.15,7136.0
2019-09-16 11:30:00,266.16,266.32,265.07,265.07,4541.0,266.16,266.32,265.07,265.07,4541.0
2019-09-16 12:00:00,265.12,265.63,265.12,265.39,4539.0,265.12,265.63,265.12,265.39,4539.0
2019-09-16 12:30:00,265.42,265.8,265.19,265.78,6306.0,265.42,265.8,265.19,265.78,6306.0
2019-09-16 13:00:00,265.79,266.04,265.55,265.88,6806.0,265.79,266.04,265.55,265.88,6806.0
2019-09-16 13:30:00,265.83,266.18,265.28,265.77,5469.0,265.83,266.18,265.28,265.77,5469.0
2019-09-16 14:00:00,265.82,266.11,265.69,265.93,6201.0,265.82,266.11,265.69,265.93,6201.0
2019-09-16 14:30:00,265.94,265.94,265.13,265.37,7200.0,265.94,265.94,265.13,265.37,7200.0
2019-09-16 15:00:00,265.29,265.41,264.87,265.01,10000.0,265.29,265.41,264.87,265.01,10000.0
2019-09-16 15:30:00,264.98,265.79,264.94,265.64,36430.0,264.98,265.79,264.94,265.64,36430.0
2019-09-17 09:30:00,266.27,271.21,266.27,270.83,15618.0,266.27,271.21,266.27,270.83,15618.0
2019-09-17 10:00:00,270.82,271.11,270.24,270.55,12217.0,270.82,271.11,270.24,270.55,12217.0
2019-09-17 10:30:00,270.84,271.47,270.38,271.47,8411.0,270.84,271.47,270.38,271.47,8411.0
2019-09-17 11:00:00,271.47,272.2,271.32,271.93,22712.0,271.47,272.2,271.32,271.93,22712.0
2019-09-17 11:30:00,272.13,272.47,271.02,271.02,8166.0,272.13,272.47,271.02,271.02,8166.0
2019-09-17 12:00:00,271.04,271.55,270.8,270.81,9066.0,271.04,271.55,270.8,270.81,9066.0
2019-09-17 12:30:00,271.06,271.06,269.87,270.12,5424.0,271.06,271.06,269.87,270.12,5424.0
2019-09-17 13:00:00,270.13,270.15,269.36,269.44,5015.0,270.13,270.15,269.36,269.44,5015.0
2019-09-17 13:30:00,269.38,270.86,269.24,270.73,10627.0,269.38,270.86,269.24,270.73,10627.0
2019-09-17 14:00:00,270.79,271.07,270.57,270.85,10377.0,270.79,271.07,270.57,270.85,10377.0
2019-09-17 14:30:00,270.85,272.04,270.85,271.31,31569.0,270.85,272.04,270.85,271.31,31569.0
2019-09-17 15:00:00,271.27,271.74,270.98,271.68,11695.0,271.27,271.74,270.98,271.68,11695.0
2019-09-17 15:30:00,271.69,272.23,271.62,271.87,40062.0,271.69,272.23,271.62,271.87,40062.0
2019-09-18 09:30:00,271.58,272.16,270.61,272.1,11167.0,271.58,272.16,270.61,272.1,11167.0
2019-09-18 10:00:00,272.31,274.63,272.1,274.63,6948.0,272.31,274.63,272.1,274.63,6948.0
2019-09-18 10:30:00,274.71,275.35,274.26,274.92,13075.0,274.71,275.35,274.26,274.92,13075.0
2019-09-18 11:00:00,275.01,275.02,273.75,274.02,18739.0,275.01,275.02,273.75,274.02,18739.0
2019-09-18 11:30:00,273.77,273.99,273.31,273.73,14351.0,273.77,273.99,273.31,273.73,14351.0
2019-09-18 12:00:00,273.71,273.94,273.28,273.28,5609.0,273.71,273.94,273.28,273.28,5609.0
2019-09-18 12:30:00,272.79,273.26,272.28,272.35,11659.0,272.79,273.26,272.28,272.35,11659.0
2019-09-18 13:00:00,272.38,272.42,270.92,270.92,3950.0,272.38,272.42,270.92,270.92,3950.0
2019-09-18 13:30:00,271.27,271.95,271.03,271.95,6212.0,271.27,271.95,271.03,271.95,6212.0
2019-09-18 14:00:00,271.47,272.32,269.29,269.48,14242.0,271.47,272.32,269.29,269.48,14242.0
2019-09-18 14:30:00,269.47,270.67,269.01,269.97,14131.0,269.47,270.67,269.01,269.97,14131.0
2019-09-18 15:00:00,270.32,271.2,270.0,271.15,12750.0,270.32,271.2,270.0,271.15,12750.0
2019-09-18 15:30:00,271.18,273.0,271.18,272.89,33058.0,271.18,273.0,271.18,272.89,33058.0
2019-09-19 09:30:00,273.63,275.51,273.6,275.12,12361.0,273.63,275.51,273.6,275.12,12361.0
2019-09-19 10:00:00,274.77,276.11,274.77,275.94,7848.0,274.77,276.11,274.77,275.94,7848.0
2019-09-19 10:30:00,276.25,276.37,275.46,275.46,3637.0,276.25,276.37,275.46,275.46,3637.0
2019-09-19 11:00:00,275.22,275.3,274.75,275.0,7675.0,275.22,275.3,274.75,275.0,7675.0
2019-09-19 11:30:00,274.9,275.18,274.57,275.02,3595.0,274.9,275.18,274.57,275.02,3595.0
2019-09-19 12:00:00,275.04,275.35,273.86,273.86,8472.0,275.04,275.35,273.86,273.86,8472.0
2019-09-19 12:30:00,273.88,274.22,273.7,273.89,3300.0,273.88,274.22,273.7,273.89,3300.0
2019-09-19 13:00:00,273.98,274.01,273.52,273.84,4650.0,273.98,274.01,273.52,273.84,4650.0
2019-09-19 13:30:00,273.97,274.0,273.23,273.9,4871.0,273.97,274.0,273.23,273.9,4871.0
2019-09-19 14:00:00,274.17,274.71,273.99,274.41,3527.0,274.17,274.71,273.99,274.41,3527.0
2019-09-19 14:30:00,274.35,274.55,273.84,274.5,3766.0,274.35,274.55,273.84,274.5,3766.0
2019-09-19 15:00:00,274.57,274.68,274.37,274.43,4279.0,274.57,274.68,274.37,274.43,4279.0
2019-09-19 15:30:00,274.44,274.44,273.69,273.76,15968.0,274.44,274.44,273.69,273.76,15968.0
2019-09-20 09:30:00,272.42,276.54,272.23,275.04,123138.0,272.42,276.54,272.23,275.04,123138.0
2019-09-20 10:00:00,275.18,275.91,274.96,275.17,14007.0,275.18,275.91,274.96,275.17,14007.0
2019-09-20 10:30:00,275.22,275.65,274.44,275.65,24254.0,275.22,275.65,274.44,275.65,24254.0
2019-09-20 11:00:00,275.68,276.42,275.0,275.69,6142.0,275.68,276.42,275.0,275.69,6142.0
2019-09-20 11:30:00,275.74,276.27,274.81,274.81,3926.0,275.74,276.27,274.81,274.81,3926.0
2019-09-20 12:00:00,274.83,275.43,274.36,274.36,6526.0,274.83,275.43,274.36,274.36,6526.0
2019-09-20 12:30:00,274.53,275.17,274.34,274.86,6023.0,274.53,275.17,274.34,274.86,6023.0
2019-09-20 13:00:00,274.88,275.54,272.35,273.4,4061.0,274.88,275.54,272.35,273.4,4061.0
2019-09-20 13:30:00,273.07,273.98,272.99,273.76,11852.0,273.07,273.98,272.99,273.76,11852.0
2019-09-20 14:00:00,274.01,274.38,272.84,273.38,13970.0,274.01,274.38,272.84,273.38,13970.0
2019-09-20 14:30:00,273.34,274.15,273.15,273.71,9164.0,273.34,274.15,273.15,273.71,9164.0
2019-09-20 15:00:00,273.69,275.17,273.69,274.88,5401.0,273.69,275.17,273.69,274.88,5401.0
2019-09-20 15:30:00,274.81,274.91,273.98,273.98,25306.0,274.81,274.91,273.98,273.98,25306.0
2019-09-23 09:30:00,272.4,275.09,271.21,274.45,15054.0,272.4,275.09,271.21,274.45,15054.0
2019-09-23 10:00:00,274.69,274.82,273.41,274.1,10760.0,274.69,274.82,273.41,274.1,10760.0
2019-09-23 10:30:00,274.33,274.36,273.6,273.96,9937.0,274.33,274.36,273.6,273.96,9937.0
2019-09-23 11:00:00,274.1,275.16,273.58,274.77,20890.0,274.1,275.16,273.58,274.77,20890.0
2019-09-23 11:30:00,274.96,276.33,274.74,275.35,10371.0,274.96,276.33,274.74,275.35,10371.0
2019-09-23 12:00:00,275.38,276.38,275.09,275.09,8475.0,275.38,276.38,275.09,275.09,8475.0
2019-09-23 12:30:00,275.35,276.06,274.81,275.08,10640.0,275.35,276.06,274.81,275.08,10640.0
2019-09-23 13:00:00,275.12,275.12,274.49,274.94,14598.0,275.12,275.12,274.49,274.94,14598.0
2019-09-23 13:30:00,274.81,274.94,274.4,274.76,8024.0,274.81,274.94,274.4,274.76,8024.0
2019-09-23 14:00:00,274.73,275.94,274.48,275.83,13830.0,274.73,275.94,274.48,275.83,13830.0
2019-09-23 14:30:00,275.9,276.34,275.59,275.82,16942.0,275.9,276.34,275.59,275.82,16942.0
2019-09-23 15:00:00,275.94,277.06,275.88,276.83,10739.0,275.94,277.06,275.88,276.83,10739.0
2019-09-23 15:30:00,276.73,276.96,274.96,275.9,54644.0,276.73,276.96,274.96,275.9,54644.0
2019-09-24 09:30:00,278.03,279.44,276.95,279.05,18476.0,278.03,279.44,276.95,279.05,18476.0
2019-09-24 10:00:00,278.81,278.88,277.62,278.24,8400.0,278.81,278.88,277.62,278.24,8400.0
2019-09-24 10:30:00,278.09,279.06,277.82,278.8,13438.0,278.09,279.06,277.82,278.8,13438.0
2019-09-24 11:00:00,278.68,278.68,277.49,277.55,16021.0,278.68,278.68,277.49,277.55,16021.0
2019-09-24 11:30:00,277.55,277.65,275.16,275.23,10538.0,277.55,277.65,275.16,275.23,10538.0
2019-09-24 12:00:00,275.41,276.46,273.52,273.61,14102.0,275.41,276.46,273.52,273.61,14102.0
2019-09-24 12:30:00,273.7,273.75,272.02,273.06,9090.0,273.7,273.75,272.02,273.06,9090.0
2019-09-24 13:00:00,272.98,273.44,272.33,272.85,4052.0,272.98,273.44,272.33,272.85,4052.0
2019-09-24 13:30:00,272.87,273.13,272.01,272.1,48775.0,272.87,273.13,272.01,272.1,48775.0
2019-09-24 14:00:00,272.04,274.39,271.4,273.84,12187.0,272.04,274.39,271.4,273.84,12187.0
2019-09-24 14:30:00,273.78,273.78,272.67,272.9,9975.0,273.78,273.78,272.67,272.9,9975.0
2019-09-24 15:00:00,272.82,272.99,271.88,272.11,22083.0,272.82,272.99,271.88,272.11,22083.0
2019-09-24 15:30:00,272.03,272.94,271.34,272.06,69092.0,272.03,272.94,271.34,272.06,69092.0
2019-09-25 09:30:00,272.5,273.19,270.42,272.03,12514.0,272.5,273.19,270.42,272.03,12514.0
2019-09-25 10:00:00,272.19,272.41,270.65,271.95,7050.0,272.19,272.41,270.65,271.95,7050.0
2019-09-25 10:30:00,272.16,272.37,271.03,271.98,7433.0,272.16,272.37,271.03,271.98,7433.0
2019-09-25 11:00:00,272.06,272.61,271.91,272.27,9105.0,272.06,272.61,271.91,272.27,9105.0
2019-09-25 11:30:00,272.0,272.58,271.86,272.48,7672.0,272.0,272.58,271.86,272.48,7672.0
2019-09-25 12:00:00,272.64,273.99,272.58,273.66,10600.0,272.64,273.99,272.58,273.66,10600.0
2019-09-25 12:30:00,273.9,274.03,273.51,273.73,4761.0,273.9,274.03,273.51,273.73,4761.0
2019-09-25 13:00:00,274.06,274.82,273.95,274.43,3900.0,274.06,274.82,273.95,274.43,3900.0
2019-09-25 13:30:00,274.55,274.65,273.87,274.36,11159.0,274.55,274.65,273.87,274.36,11159.0
2019-09-25 14:00:00,274.57,275.39,274.57,274.99,7121.0,274.57,275.39,274.57,274.99,7121.0
2019-09-25 14:30:00,275.02,275.66,274.74,275.54,8115.0,275.02,275.66,274.74,275.54,8115.0
2019-09-25 15:00:00,275.61,275.7,275.15,275.63,12862.0,275.61,275.7,275.15,275.63,12862.0
2019-09-25 15:30:00,275.64,275.64,274.73,274.79,30496.0,275.64,275.64,274.73,274.79,30496.0
2019-09-26 09:30:00,274.63,277.24,274.63,275.85,12737.0,274.63,277.24,274.63,275.85,12737.0
2019-09-26 10:00:00,276.25,276.76,275.61,276.24,13641.0,276.25,276.76,275.61,276.24,13641.0
2019-09-26 10:30:00,276.04,276.87,275.46,275.57,16281.0,276.04,276.87,275.46,275.57,16281.0
2019-09-26 11:00:00,275.43,275.43,272.94,273.63,8035.0,275.43,275.43,272.94,273.63,8035.0
2019-09-26 11:30:00,273.87,274.11,272.02,272.17,9525.0,273.87,274.11,272.02,272.17,9525.0
2019-09-26 12:00:00,272.19,273.75,272.1,273.53,7324.0,272.19,273.75,272.1,273.53,7324.0
2019-09-26 12:30:00,273.5,273.5,272.7,273.23,4302.0,273.5,273.5,272.7,273.23,4302.0
2019-09-26 13:00:00,273.44,274.03,273.13,273.4,7264.0,273.44,274.03,273.13,273.4,7264.0
2019-09-26 13:30:00,273.87,274.84,273.75,274.84,6100.0,273.87,274.84,273.75,274.84,6100.0
2019-09-26 14:00:00,275.06,275.65,274.69,275.39,5108.0,275.06,275.65,274.69,275.39,5108.0
2019-09-26 14:30:00,275.22,275.39,274.53,274.53,5212.0,275.22,275.39,274.53,274.53,5212.0
2019-09-26 15:00:00,274.59,275.41,274.57,275.22,8511.0,274.59,275.41,274.57,275.22,8511.0
2019-09-26 15:30:00,275.35,275.79,274.7,275.05,25495.0,275.35,275.79,274.7,275.05,25495.0
2019-09-27 09:30:00,276.38,276.38,272.86,273.45,13535.0,276.38,276.38,272.86,273.45,13535.0
2019-09-27 10:00:00,273.82,273.84,273.14,273.84,7650.0,273.82,273.84,273.14,273.84,7650.0
2019-09-27 10:30:00,273.88,275.82,273.13,275.52,10714.0,273.88,275.82,273.13,275.52,10714.0
2019-09-27 11:00:00,275.43,275.74,274.58,274.96,5600.0,275.43,275.74,274.58,274.96,5600.0
2019-09-27 11:30:00,274.68,274.68,272.49,274.25,9271.0,274.68,274.68,272.49,274.25,9271.0
2019-09-27 12:00:00,274.05,274.21,273.05,273.06,3100.0,274.05,274.21,273.05,273.06,3100.0
2019-09-27 12:30:00,272.94,272.98,271.62,271.75,6507.0,272.94,272.98,271.62,271.75,6507.0
2019-09-27 13:00:00,271.42,272.39,271.41,272.31,8724.0,271.42,272.39,271.41,272.31,8724.0
2019-09-27 13:30:00,272.19,272.94,272.09,272.72,6293.0,272.19,272.94,272.09,272.72,6293.0
2019-09-27 14:00:00,272.58,272.62,271.07,271.36,8000.0,272.58,272.62,271.07,271.36,8000.0
2019-09-27 14:30:00,271.41,271.65,270.57,270.67,5720.0,271.41,271.65,270.57,270.67,5720.0
2019-09-27 15:00:00,270.73,271.98,270.72,271.56,11364.0,270.73,271.98,270.72,271.56,11364.0
2019-09-27 15:30:00,271.49,272.56,271.44,272.3,23114.0,271.49,272.56,271.44,272.3,23114.0
2019-09-30 09:30:00,272.48,273.88,270.21,272.59,20173.0,272.48,273.88,270.21,272.59,20173.0
2019-09-30 10:00:00,273.12,273.13,270.73,271.72,15700.0,273.12,273.13,270.73,271.72,15700.0
2019-09-30 10:30:00,271.87,273.32,271.77,273.1,7737.0,271.87,273.32,271.77,273.1,7737.0
2019-09-30 11:00:00,273.17,273.65,272.23,272.47,10823.0,273.17,273.65,272.23,272.47,10823.0
2019-09-30 11:30:00,272.41,272.85,271.46,271.74,34410.0,272.41,272.85,271.46,271.74,34410.0
2019-09-30 12:00:00,271.74,273.38,271.74,273.38,10900.0,271.74,273.38,271.74,273.38,10900.0
2019-09-30 12:30:00,273.42,274.11,273.25,274.11,7525.0,273.42,274.11,273.25,274.11,7525.0
2019-09-30 13:00:00,274.26,274.79,273.47,273.6,9288.0,274.26,274.79,273.47,273.6,9288.0
2019-09-30 13:30:00,273.66,274.18,272.79,273.48,22820.0,273.66,274.18,272.79,273.48,22820.0
2019-09-30 14:00:00,273.45,273.94,273.36,273.67,10934.0,273.45,273.94,273.36,273.67,10934.0
2019-09-30 14:30:00,273.72,273.72,272.75,272.86,8798.0,273.72,273.72,272.75,272.86,8798.0
2019-09-30 15:00:00,272.67,272.79,271.88,271.96,17273.0,272.67,272.79,271.88,271.96,17273.0
2019-09-30 15:30:00,271.96,272.93,271.75,271.91,54985.0,271.96,272.93,271.75,271.91,54985.0
2019-10-01 09:30:00,273.4,275.45,270.05,274.61,19311.0,273.4,275.45,270.05,274.61,19311.0
2019-10-01 10:00:00,274.06,274.51,272.38,272.74,14850.0,274.06,274.51,272.38,272.74,14850.0
2019-10-01 10:30:00,272.76,274.15,272.76,273.41,18726.0,272.76,274.15,272.76,273.41,18726.0
2019-10-01 11:00:00,273.13,273.4,272.38,273.13,9700.0,273.13,273.4,272.38,273.13,9700.0
2019-10-01 11:30:00,272.88,272.93,271.84,272.22,9313.0,272.88,272.93,271.84,272.22,9313.0
2019-10-01 12:00:00,272.02,272.02,265.79,269.36,30618.0,272.02,272.02,265.79,269.36,30618.0
2019-10-01 12:30:00,269.45,270.16,269.11,269.7,4700.0,269.45,270.16,269.11,269.7,4700.0
2019-10-01 13:00:00,269.49,269.49,268.32,268.44,2200.0,269.49,269.49,268.32,268.44,2200.0
2019-10-01 13:30:00,268.38,268.99,268.15,268.49,7297.0,268.38,268.99,268.15,268.49,7297.0
2019-10-01 14:00:00,268.46,268.86,267.77,267.84,10255.0,268.46,268.86,267.77,267.84,10255.0
2019-10-01 14:30:00,267.99,268.97,267.99,268.49,15930.0,267.99,268.97,267.99,268.49,15930.0
2019-10-01 15:00:00,268.38,269.43,267.99,269.27,20305.0,268.38,269.43,267.99,269.27,20305.0
2019-10-01 15:30:00,269.19,269.61,268.77,268.98,33592.0,269.19,269.61,268.77,268.98,33592.0
2019-10-02 09:30:00,266.84,267.72,265.27,266.62,27435.0,266.84,267.72,265.27,266.62,27435.0
2019-10-02 10:00:00,266.62,266.62,264.07,265.32,43903.0,266.62,266.62,264.07,265.32,43903.0
2019-10-02 10:30:00,265.49,267.7,265.12,267.25,68350.0,265.49,267.7,265.12,267.25,68350.0
2019-10-02 11:00:00,267.06,268.12,266.88,267.54,18506.0,267.06,268.12,266.88,267.54,18506.0
2019-10-02 11:30:00,267.69,267.96,266.74,267.6,14125.0,267.69,267.96,266.74,267.6,14125.0
2019-10-02 12:00:00,267.65,267.65,266.71,267.07,70799.0,267.65,267.65,266.71,267.07,70799.0
2019-10-02 12:30:00,267.21,267.58,266.59,267.1,34644.0,267.21,267.58,266.59,267.1,34644.0
2019-10-02 13:00:00,267.02,269.33,266.78,269.27,59828.0,267.02,269.33,266.78,269.27,59828.0
2019-10-02 13:30:00,269.23,269.97,267.3,267.95,31105.0,269.23,269.97,267.3,267.95,31105.0
2019-10-02 14:00:00,267.9,268.86,267.47,268.77,10508.0,267.9,268.86,267.47,268.77,10508.0
2019-10-02 14:30:00,268.68,269.88,268.5,269.86,16354.0,268.68,269.88,268.5,269.86,16354.0
2019-10-02 15:00:00,269.99,270.08,269.05,269.3,16681.0,269.99,270.08,269.05,269.3,16681.0
2019-10-02 15:30:00,269.21,270.0,268.33,268.71,54719.0,269.21,270.0,268.33,268.71,54719.0
2019-10-03 09:30:00,267.53,269.28,266.92,268.94,12775.0,267.53,269.28,266.92,268.94,12775.0
2019-10-03 10:00:00,268.72,268.72,265.18,267.87,10449.0,268.72,268.72,265.18,267.87,10449.0
2019-10-03 10:30:00,267.84,268.92,267.63,268.92,8873.0,267.84,268.92,267.63,268.92,8873.0
2019-10-03 11:00:00,268.97,271.49,268.97,271.06,6289.0,268.97,271.49,268.97,271.06,6289.0
2019-10-03 11:30:00,271.13,271.14,270.27,270.5,3000.0,271.13,271.14,270.27,270.5,3000.0
2019-10-03 12:00:00,270.7,270.77,269.66,270.31,4412.0,270.7,270.77,269.66,270.31,4412.0
2019-10-03 12:30:00,270.24,271.34,270.24,271.34,7581.0,270.24,271.34,270.24,271.34,7581.0
2019-10-03 13:00:00,271.23,271.29,270.35,270.44,8857.0,271.23,271.29,270.35,270.44,8857.0
2019-10-03 13:30:00,270.54,271.31,270.1,270.74,11248.0,270.54,271.31,270.1,270.74,11248.0
2019-10-03 14:00:00,270.76,270.79,270.13,270.63,5815.0,270.76,270.79,270.13,270.63,5815.0
2019-10-03 14:30:00,270.62,270.62,269.73,269.88,6239.0,270.62,270.62,269.73,269.88,6239.0
2019-10-03 15:00:00,269.92,269.95,268.99,269.2,8436.0,269.92,269.95,268.99,269.2,8436.0
2019-10-03 15:30:00,269.1,270.08,269.09,270.03,42874.0,269.1,270.08,269.09,270.03,42874.0
2019-10-04 09:30:00,272.09,275.24,272.09,275.19,12292.0,272.09,275.24,272.09,275.19,12292.0
2019-10-04 10:00:00,274.87,275.33,274.51,274.51,5752.0,274.87,275.33,274.51,274.51,5752.0
2019-10-04 10:30:00,274.39,274.39,273.27,273.97,9468.0,274.39,274.39,273.27,273.97,9468.0
2019-10-04 11:00:00,273.89,274.61,273.72,274.47,6203.0,273.89,274.61,273.72,274.47,6203.0
2019-10-04 11:30:00,274.31,275.22,274.31,274.46,5670.0,274.31,275.22,274.31,274.46,5670.0
2019-10-04 12:00:00,274.29,275.87,274.29,275.61,10635.0,274.29,275.87,274.29,275.61,10635.0
2019-10-04 12:30:00,275.73,276.47,275.65,276.07,5988.0,275.73,276.47,275.65,276.07,5988.0
2019-10-04 13:00:00,276.03,276.87,276.03,276.87,5600.0,276.03,276.87,276.03,276.87,5600.0
2019-10-04 13:30:00,277.03,277.18,276.38,276.38,5162.0,277.03,277.18,276.38,276.38,5162.0
2019-10-04 14:00:00,276.33,277.08,276.28,276.49,7678.0,276.33,277.08,276.28,276.49,7678.0
2019-10-04 14:30:00,276.39,276.99,276.31,276.65,8635.0,276.39,276.99,276.31,276.65,8635.0
2019-10-04 15:00:00,276.68,276.79,275.94,276.18,8378.0,276.68,276.79,275.94,276.18,8378.0
2019-10-04 15:30:00,276.21,277.1,276.2,276.53,25054.0,276.21,277.1,276.2,276.53,25054.0
2019-10-07 09:30:00,274.92,276.42,273.74,273.82,10824.0,274.92,276.42,273.74,273.82,10824.0
2019-10-07 10:00:00,274.94,275.51,274.45,274.73,5804.0,274.94,275.51,274.45,274.73,5804.0
2019-10-07 10:30:00,274.88,275.1,274.21,275.0,5300.0,274.88,275.1,274.21,275.0,5300.0
2019-10-07 11:00:00,275.02,275.58,274.52,275.16,4904.0,275.02,275.58,274.52,275.16,4904.0
2019-10-07 11:30:00,275.54,276.19,275.54,276.04,4270.0,275.54,276.19,275.54,276.04,4270.0
2019-10-07 12:00:00,275.93,275.93,274.77,275.08,5617.0,275.93,275.93,274.77,275.08,5617.0
2019-10-07 12:30:00,275.15,275.59,274.44,274.69,5216.0,275.15,275.59,274.44,274.69,5216.0
2019-10-07 13:00:00,274.72,274.93,273.97,273.98,4200.0,274.72,274.93,273.97,273.98,4200.0
2019-10-07 13:30:00,274.31,275.64,274.3,275.35,5100.0,274.31,275.64,274.3,275.35,5100.0
2019-10-07 14:00:00,275.57,275.57,274.39,274.47,6423.0,275.57,275.57,274.39,274.47,6423.0
2019-10-07 14:30:00,274.27,274.54,273.09,273.39,7727.0,274.27,274.54,273.09,273.39,7727.0
2019-10-07 15:00:00,273.38,273.54,272.7,273.08,17913.0,273.38,273.54,272.7,273.08,17913.0
2019-10-07 15:30:00,273.07,273.08,271.4,272.15,42863.0,273.07,273.08,271.4,272.15,42863.0
2019-10-08 09:30:00,270.69,270.69,267.34,268.62,12406.0,270.69,270.69,267.34,268.62,12406.0
2019-10-08 10:00:00,268.39,268.39,265.9,266.57,14450.0,268.39,268.39,265.9,266.57,14450.0
2019-10-08 10:30:00,266.62,268.89,266.48,268.35,7525.0,266.62,268.89,266.48,268.35,7525.0
2019-10-08 11:00:00,268.73,268.73,267.19,267.19,8071.0,268.73,268.73,267.19,267.19,8071.0
2019-10-08 11:30:00,266.8,267.52,266.5,267.26,7300.0,266.8,267.52,266.5,267.26,7300.0
2019-10-08 12:00:00,267.17,268.21,266.95,268.1,12592.0,267.17,268.21,266.95,268.1,12592.0
2019-10-08 12:30:00,267.99,269.54,267.81,269.36,12696.0,267.99,269.54,267.81,269.36,12696.0
2019-10-08 13:00:00,269.32,269.32,268.61,269.14,3188.0,269.32,269.32,268.61,269.14,3188.0
2019-10-08 13:30:00,269.2,269.66,269.11,269.43,2700.0,269.2,269.66,269.11,269.43,2700.0
2019-10-08 14:00:00,269.56,269.57,269.01,269.31,3600.0,269.56,269.57,269.01,269.31,3600.0
2019-10-08 14:30:00,269.68,271.6,269.68,270.73,10125.0,269.68,271.6,269.68,270.73,10125.0
2019-10-08 15:00:00,270.5,270.73,269.53,269.69,6300.0,270.5,270.73,269.53,269.69,6300.0
2019-10-08 15:30:00,269.52,269.78,267.56,267.56,22189.0,269.52,269.78,267.56,267.56,22189.0
2019-10-09 09:30:00,268.91,270.79,268.91,270.42,11126.0,268.91,270.79,268.91,270.42,11126.0
2019-10-09 10:00:00,271.35,272.4,270.88,271.31,6631.0,271.35,272.4,270.88,271.31,6631.0
2019-10-09 10:30:00,271.47,272.45,270.99,271.26,7017.0,271.47,272.45,270.99,271.26,7017.0
2019-10-09 11:00:00,271.57,271.58,270.01,270.15,4137.0,271.57,271.58,270.01,270.15,4137.0
2019-10-09 11:30:00,270.31,271.49,270.23,271.43,3617.0,270.31,271.49,270.23,271.43,3617.0
2019-10-09 12:00:00,271.41,271.97,271.41,271.46,3595.0,271.41,271.97,271.41,271.46,3595.0
2019-10-09 12:30:00,271.59,271.94,271.27,271.34,12952.0,271.59,271.94,271.27,271.34,12952.0
2019-10-09 13:00:00,271.32,271.98,271.04,271.09,17792.0,271.32,271.98,271.04,271.09,17792.0
2019-10-09 13:30:00,271.35,271.42,270.49,271.15,5100.0,271.35,271.42,270.49,271.15,5100.0
2019-10-09 14:00:00,271.05,271.73,271.01,271.58,3200.0,271.05,271.73,271.01,271.58,3200.0
2019-10-09 14:30:00,271.9,272.4,271.73,272.24,6841.0,271.9,272.4,271.73,272.24,6841.0
2019-10-09 15:00:00,272.26,272.54,272.19,272.46,5600.0,272.26,272.54,272.19,272.46,5600.0
2019-10-09 15:30:00,272.47,273.09,271.68,271.88,15409.0,272.47,273.09,271.68,271.88,15409.0
2019-10-10 09:30:00,270.43,270.5,269.05,270.16,10075.0,270.43,270.5,269.05,270.16,10075.0
2019-10-10 10:00:00,270.04,271.09,268.45,271.09,12166.0,270.04,271.09,268.45,271.09,12166.0
2019-10-10 10:30:00,271.73,272.5,270.55,272.5,5270.0,271.73,272.5,270.55,272.5,5270.0
2019-10-10 11:00:00,272.79,273.84,272.66,273.84,4173.0,272.79,273.84,272.66,273.84,4173.0
2019-10-10 11:30:00,273.63,274.08,273.39,273.41,4423.0,273.63,274.08,273.39,273.41,4423.0
2019-10-10 12:00:00,273.36,273.49,272.08,272.23,7206.0,273.36,273.49,272.08,272.23,7206.0
2019-10-10 12:30:00,272.23,272.34,271.9,272.26,4800.0,272.23,272.34,271.9,272.26,4800.0
2019-10-10 13:00:00,272.3,272.92,272.3,272.92,4063.0,272.3,272.92,272.3,272.92,4063.0
2019-10-10 13:30:00,272.7,273.23,272.33,272.84,3600.0,272.7,273.23,272.33,272.84,3600.0
2019-10-10 14:00:00,273.04,273.21,271.57,272.22,2700.0,273.04,273.21,271.57,272.22,2700.0
2019-10-10 14:30:00,272.5,272.51,271.53,271.74,2900.0,272.5,272.51,271.53,271.74,2900.0
2019-10-10 15:00:00,271.79,272.39,271.71,272.37,4795.0,271.79,272.39,271.71,272.37,4795.0
2019-10-10 15:30:00,272.16,272.48,271.77,272.16,21511.0,272.16,272.48,271.77,272.16,21511.0
2019-10-11 09:30:00,276.18,277.99,275.0,276.95,26559.0,276.18,277.99,275.0,276.95,26559.0
2019-10-11 10:00:00,277.31,278.2,276.63,278.2,7618.0,277.31,278.2,276.63,278.2,7618.0
2019-10-11 10:30:00,278.5,278.69,277.42,277.97,3937.0,278.5,278.69,277.42,277.97,3937.0
2019-10-11 11:00:00,278.37,278.78,277.54,277.82,9072.0,278.37,278.78,277.54,277.82,9072.0
2019-10-11 11:30:00,278.11,278.97,277.6,278.26,6838.0,278.11,278.97,277.6,278.26,6838.0
2019-10-11 12:00:00,278.29,278.75,277.93,277.97,7302.0,278.29,278.75,277.93,277.97,7302.0
2019-10-11 12:30:00,278.06,278.77,276.65,278.64,2905.0,278.06,278.77,276.65,278.64,2905.0
2019-10-11 13:00:00,278.61,279.0,277.95,278.58,8731.0,278.61,279.0,277.95,278.58,8731.0
2019-10-11 13:30:00,278.09,278.95,278.06,278.65,3055.0,278.09,278.95,278.06,278.65,3055.0
2019-10-11 14:00:00,278.28,278.28,277.69,277.81,5447.0,278.28,278.28,277.69,277.81,5447.0
2019-10-11 14:30:00,278.08,278.89,278.08,278.76,6944.0,278.08,278.89,278.08,278.76,6944.0
2019-10-11 15:00:00,278.55,279.04,278.16,278.36,6354.0,278.55,279.04,278.16,278.36,6354.0
2019-10-11 15:30:00,278.41,278.62,276.47,276.8,29325.0,278.41,278.62,276.47,276.8,29325.0
2019-10-14 09:30:00,277.35,279.2,276.54,276.76,6744.0,277.35,279.2,276.54,276.76,6744.0
2019-10-14 10:00:00,276.8,277.29,276.05,277.08,2838.0,276.8,277.29,276.05,277.08,2838.0
2019-10-14 10:30:00,277.53,278.27,277.51,278.22,3651.0,277.53,278.27,277.51,278.22,3651.0
2019-10-14 11:00:00,277.61,277.61,276.16,276.32,5741.0,277.61,277.61,276.16,276.32,5741.0
2019-10-14 11:30:00,276.42,277.63,276.41,276.91,3108.0,276.42,277.63,276.41,276.91,3108.0
2019-10-14 12:00:00,276.77,277.19,275.96,275.97,2440.0,276.77,277.19,275.96,275.97,2440.0
2019-10-14 12:30:00,276.06,276.39,275.76,275.94,3007.0,276.06,276.39,275.76,275.94,3007.0
2019-10-14 13:00:00,276.03,276.2,275.07,275.64,3850.0,276.03,276.2,275.07,275.64,3850.0
2019-10-14 13:30:00,275.62,275.9,275.02,275.61,3906.0,275.62,275.9,275.02,275.61,3906.0
2019-10-14 14:00:00,275.75,275.99,275.49,275.5,3650.0,275.75,275.99,275.49,275.5,3650.0
2019-10-14 14:30:00,275.44,275.67,275.1,275.65,3200.0,275.44,275.67,275.1,275.65,3200.0
2019-10-14 15:00:00,275.46,275.84,275.02,275.81,5400.0,275.46,275.84,275.02,275.81,5400.0
2019-10-14 15:30:00,275.8,276.08,275.39,275.79,20134.0,275.8,276.08,275.39,275.79,20134.0
2019-10-15 09:30:00,277.58,278.43,276.82,278.32,4673.0,277.58,278.43,276.82,278.32,4673.0
2019-10-15 10:00:00,278.5,279.63,277.88,279.4,5485.0,278.5,279.63,277.88,279.4,5485.0
2019-10-15 10:30:00,279.38,279.89,279.14,279.89,7175.0,279.38,279.89,279.14,279.89,7175.0
2019-10-15 11:00:00,279.88,280.81,279.78,280.06,9221.0,279.88,280.81,279.78,280.06,9221.0
2019-10-15 11:30:00,280.06,280.1,279.44,280.05,5671.0,280.06,280.1,279.44,280.05,5671.0
2019-10-15 12:00:00,279.93,280.09,279.7,280.0,6471.0,279.93,280.09,279.7,280.0,6471.0
2019-10-15 12:30:00,280.11,280.83,279.95,280.64,6748.0,280.11,280.83,279.95,280.64,6748.0
2019-10-15 13:00:00,280.59,280.95,280.5,280.67,4769.0,280.59,280.95,280.5,280.67,4769.0
2019-10-15 13:30:00,280.6,281.32,280.6,281.25,3850.0,280.6,281.32,280.6,281.25,3850.0
2019-10-15 14:00:00,281.26,282.05,281.22,281.95,6709.0,281.26,282.05,281.22,281.95,6709.0
2019-10-15 14:30:00,281.81,282.14,281.75,281.87,7106.0,281.81,282.14,281.75,281.87,7106.0
2019-10-15 15:00:00,281.86,282.1,281.73,281.9,7890.0,281.86,282.1,281.73,281.9,7890.0
2019-10-15 15:30:00,281.88,282.6,281.81,282.17,25602.0,281.88,282.6,281.81,282.17,25602.0
2019-10-16 09:30:00,280.28,280.28,277.05,278.11,19413.0,280.28,280.28,277.05,278.11,19413.0
2019-10-16 10:00:00,277.67,278.62,277.53,277.69,11352.0,277.67,278.62,277.53,277.69,11352.0
2019-10-16 10:30:00,277.71,279.93,277.7,279.93,5142.0,277.71,279.93,277.7,279.93,5142.0
2019-10-16 11:00:00,280.47,281.12,279.81,279.81,5673.0,280.47,281.12,279.81,279.81,5673.0
2019-10-16 11:30:00,279.95,281.01,279.25,280.85,7074.0,279.95,281.01,279.25,280.85,7074.0
2019-10-16 12:00:00,280.99,281.46,280.13,280.17,5720.0,280.99,281.46,280.13,280.17,5720.0
2019-10-16 12:30:00,280.11,281.0,279.63,280.6,6915.0,280.11,281.0,279.63,280.6,6915.0
2019-10-16 13:00:00,280.56,280.66,280.01,280.09,3885.0,280.56,280.66,280.01,280.09,3885.0
2019-10-16 13:30:00,280.18,280.87,280.12,280.55,9795.0,280.18,280.87,280.12,280.55,9795.0
2019-10-16 14:00:00,280.47,280.56,279.91,280.14,4142.0,280.47,280.56,279.91,280.14,4142.0
2019-10-16 14:30:00,280.17,280.78,280.16,280.55,5350.0,280.17,280.78,280.16,280.55,5350.0
2019-10-16 15:00:00,280.32,280.5,279.83,279.89,6997.0,280.32,280.5,279.83,279.89,6997.0
2019-10-16 15:30:00,280.02,280.16,279.32,279.76,39854.0,280.02,280.16,279.32,279.76,39854.0
2019-10-17 09:30:00,281.05,281.38,278.61,281.38,5969.0,281.05,281.38,278.61,281.38,5969.0
2019-10-17 10:00:00,281.68,281.79,280.73,281.36,3328.0,281.68,281.79,280.73,281.36,3328.0
2019-10-17 10:30:00,281.26,282.2,281.06,281.98,2878.0,281.26,282.2,281.06,281.98,2878.0
2019-10-17 11:00:00,281.9,282.78,281.53,282.46,3850.0,281.9,282.78,281.53,282.46,3850.0
2019-10-17 11:30:00,282.43,282.6,281.92,282.46,2982.0,282.43,282.6,281.92,282.46,2982.0
2019-10-17 12:00:00,282.47,282.69,281.76,282.56,2900.0,282.47,282.69,281.76,282.56,2900.0
2019-10-17 12:30:00,282.62,282.82,282.42,282.57,3513.0,282.62,282.82,282.42,282.57,3513.0
2019-10-17 13:00:00,282.61,282.61,281.59,281.93,8964.0,282.61,282.61,281.59,281.93,8964.0
2019-10-17 13:30:00,282.09,282.15,281.84,281.94,2600.0,282.09,282.15,281.84,281.94,2600.0
2019-10-17 14:00:00,282.04,282.04,281.65,281.82,2746.0,282.04,282.04,281.65,281.82,2746.0
2019-10-17 14:30:00,281.72,282.18,281.72,282.15,3850.0,281.72,282.18,281.72,282.15,3850.0
2019-10-17 15:00:00,282.2,282.43,281.84,282.05,7218.0,282.2,282.43,281.84,282.05,7218.0
2019-10-17 15:30:00,282.09,282.31,281.61,282.14,17550.0,282.09,282.31,281.61,282.14,17550.0
2019-10-18 09:30:00,282.45,283.26,281.38,281.6,37526.0,282.45,283.26,281.38,281.6,37526.0
2019-10-18 10:00:00,281.69,281.83,281.0,281.55,13086.0,281.69,281.83,281.0,281.55,13086.0
2019-10-18 10:30:00,281.63,281.63,280.48,281.1,6300.0,281.63,281.63,280.48,281.1,6300.0
2019-10-18 11:00:00,281.43,282.25,281.15,281.97,4826.0,281.43,282.25,281.15,281.97,4826.0
2019-10-18 11:30:00,282.1,282.11,281.12,281.39,8800.0,282.1,282.11,281.12,281.39,8800.0
2019-10-18 12:00:00,281.17,281.74,280.65,280.78,6300.0,281.17,281.74,280.65,280.78,6300.0
2019-10-18 12:30:00,280.89,281.62,280.54,281.61,5584.0,280.89,281.62,280.54,281.61,5584.0
2019-10-18 13:00:00,281.66,282.38,281.44,282.29,3700.0,281.66,282.38,281.44,282.29,3700.0
2019-10-18 13:30:00,282.44,283.14,282.21,283.14,7000.0,282.44,283.14,282.21,283.14,7000.0
2019-10-18 14:00:00,283.29,283.44,282.39,282.47,4385.0,283.29,283.44,282.39,282.47,4385.0
2019-10-18 14:30:00,282.52,282.96,282.31,282.96,6025.0,282.52,282.96,282.31,282.96,6025.0
2019-10-18 15:00:00,282.92,283.39,282.83,283.15,8090.0,282.92,283.39,282.83,283.15,8090.0
2019-10-18 15:30:00,283.17,283.41,282.7,282.83,20106.0,283.17,283.41,282.7,282.83,20106.0
2019-10-21 09:30:00,285.44,285.45,281.26,281.65,11087.0,285.44,285.45,281.26,281.65,11087.0
2019-10-21 10:00:00,281.42,282.42,281.26,282.22,7920.0,281.42,282.42,281.26,282.22,7920.0
2019-10-21 10:30:00,282.37,282.78,281.19,281.28,6800.0,282.37,282.78,281.19,281.28,6800.0
2019-10-21 11:00:00,281.64,281.95,280.46,280.88,10100.0,281.64,281.95,280.46,280.88,10100.0
2019-10-21 11:30:00,280.88,281.06,279.52,279.52,7520.0,280.88,281.06,279.52,279.52,7520.0
2019-10-21 12:00:00,279.25,279.4,278.41,278.64,4114.0,279.25,279.4,278.41,278.64,4114.0
2019-10-21 12:30:00,278.63,279.48,278.63,279.18,4290.0,278.63,279.48,278.63,279.18,4290.0
2019-10-21 13:00:00,279.12,279.51,278.95,279.37,5800.0,279.12,279.51,278.95,279.37,5800.0
2019-10-21 13:30:00,279.31,279.63,278.96,279.58,6764.0,279.31,279.63,278.96,279.58,6764.0
2019-10-21 14:00:00,279.76,279.91,279.15,279.15,2354.0,279.76,279.91,279.15,279.15,2354.0
2019-10-21 14:30:00,279.09,279.13,278.1,278.1,4662.0,279.09,279.13,278.1,278.1,4662.0
2019-10-21 15:00:00,278.29,279.0,278.29,279.0,7300.0,278.29,279.0,278.29,279.0,7300.0
2019-10-21 15:30:00,278.98,279.24,278.59,278.81,20806.0,278.98,279.24,278.59,278.81,20806.0
2019-10-22 09:30:00,278.79,280.02,277.99,279.84,7407.0,278.79,280.02,277.99,279.84,7407.0
2019-10-22 10:00:00,279.62,279.63,277.77,277.95,5123.0,279.62,279.63,277.77,277.95,5123.0
2019-10-22 10:30:00,278.47,278.95,278.13,278.13,3637.0,278.47,278.95,278.13,278.13,3637.0
2019-10-22 11:00:00,277.89,278.0,277.11,277.24,7181.0,277.89,278.0,277.11,277.24,7181.0
2019-10-22 11:30:00,277.16,278.17,276.1,276.25,7215.0,277.16,278.17,276.1,276.25,7215.0
2019-10-22 12:00:00,276.26,276.66,275.81,275.99,7303.0,276.26,276.66,275.81,275.99,7303.0
2019-10-22 12:30:00,276.1,276.46,276.01,276.01,1700.0,276.1,276.46,276.01,276.01,1700.0
2019-10-22 13:00:00,275.82,275.93,275.03,275.32,3180.0,275.82,275.93,275.03,275.32,3180.0
2019-10-22 13:30:00,275.36,275.36,274.5,274.5,2705.0,275.36,275.36,274.5,274.5,2705.0
2019-10-22 14:00:00,274.69,275.18,274.39,274.44,7743.0,274.69,275.18,274.39,274.44,7743.0
2019-10-22 14:30:00,274.61,274.63,273.48,273.65,3839.0,274.61,274.63,273.48,273.65,3839.0
2019-10-22 15:00:00,273.54,273.79,272.88,273.3,11486.0,273.54,273.79,272.88,273.3,11486.0
2019-10-22 15:30:00,273.27,273.4,270.72,270.8,43635.0,273.27,273.4,270.72,270.8,43635.0
2019-10-23 09:30:00,271.62,273.65,270.65,271.99,18385.0,271.62,273.65,270.65,271.99,18385.0
2019-10-23 10:00:00,271.5,272.42,271.11,271.21,10191.0,271.5,272.42,271.11,271.21,10191.0
2019-10-23 10:30:00,271.36,271.36,270.04,270.97,11549.0,271.36,271.36,270.04,270.97,11549.0
2019-10-23 11:00:00,270.88,271.14,270.57,271.07,15576.0,270.88,271.14,270.57,271.07,15576.0
2019-10-23 11:30:00,271.13,271.63,271.09,271.1,8591.0,271.13,271.63,271.09,271.1,8591.0
2019-10-23 12:00:00,271.05,271.22,269.68,269.69,8700.0,271.05,271.22,269.68,269.69,8700.0
2019-10-23 12:30:00,269.82,269.99,269.51,269.68,5011.0,269.82,269.99,269.51,269.68,5011.0
2019-10-23 13:00:00,269.6,269.67,268.78,268.79,7605.0,269.6,269.67,268.78,268.79,7605.0
2019-10-23 13:30:00,268.99,269.18,268.66,268.66,18412.0,268.99,269.18,268.66,268.66,18412.0
2019-10-23 14:00:00,268.48,268.56,267.59,267.71,7486.0,268.48,268.56,267.59,267.71,7486.0
2019-10-23 14:30:00,267.79,267.85,267.0,267.08,9084.0,267.79,267.85,267.0,267.08,9084.0
2019-10-23 15:00:00,267.15,267.23,266.72,266.95,15803.0,267.15,267.23,266.72,266.95,15803.0
2019-10-23 15:30:00,267.05,268.01,266.91,267.86,51461.0,267.05,268.01,266.91,267.86,51461.0
2019-10-24 09:30:00,267.91,270.82,266.71,270.33,10991.0,267.91,270.82,266.71,270.33,10991.0
2019-10-24 10:00:00,270.36,271.8,269.95,271.37,11282.0,270.36,271.8,269.95,271.37,11282.0
2019-10-24 10:30:00,271.23,271.61,270.84,271.29,6528.0,271.23,271.61,270.84,271.29,6528.0
2019-10-24 11:00:00,271.4,271.86,269.72,270.0,9420.0,271.4,271.86,269.72,270.0,9420.0
2019-10-24 11:30:00,269.87,270.06,268.39,268.97,10117.0,269.87,270.06,268.39,268.97,10117.0
2019-10-24 12:00:00,268.88,269.68,268.58,269.12,4800.0,268.88,269.68,268.58,269.12,4800.0
2019-10-24 12:30:00,268.98,269.41,268.51,268.51,4850.0,268.98,269.41,268.51,268.51,4850.0
2019-10-24 13:00:00,268.63,268.67,267.7,267.94,10809.0,268.63,268.67,267.7,267.94,10809.0
2019-10-24 13:30:00,267.9,268.26,267.33,267.62,7700.0,267.9,268.26,267.33,267.62,7700.0
2019-10-24 14:00:00,267.78,268.43,267.78,268.43,14092.0,267.78,268.43,267.78,268.43,14092.0
2019-10-24 14:30:00,268.44,268.45,267.73,267.98,13703.0,268.44,268.45,267.73,267.98,13703.0
2019-10-24 15:00:00,268.04,268.39,267.62,267.62,12310.0,268.04,268.39,267.62,267.62,12310.0
2019-10-24 15:30:00,267.68,268.82,267.61,268.33,96318.0,267.68,268.82,267.61,268.33,96318.0
2019-10-25 09:30:00,268.63,269.93,268.45,269.05,23243.0,268.63,269.93,268.45,269.05,23243.0
2019-10-25 10:00:00,269.0,271.01,268.45,270.62,30766.0,269.0,271.01,268.45,270.62,30766.0
2019-10-25 10:30:00,270.2,270.77,270.0,270.26,23350.0,270.2,270.77,270.0,270.26,23350.0
2019-10-25 11:00:00,270.16,271.13,270.15,270.77,7150.0,270.16,271.13,270.15,270.77,7150.0
2019-10-25 11:30:00,270.6,270.95,270.27,270.83,15920.0,270.6,270.95,270.27,270.83,15920.0
2019-10-25 12:00:00,270.76,270.78,270.02,270.3,23926.0,270.76,270.78,270.02,270.3,23926.0
2019-10-25 12:30:00,270.3,270.43,269.94,270.08,5257.0,270.3,270.43,269.94,270.08,5257.0
2019-10-25 13:00:00,269.99,269.99,269.36,269.36,5670.0,269.99,269.99,269.36,269.36,5670.0
2019-10-25 13:30:00,269.41,269.58,269.19,269.48,9400.0,269.41,269.58,269.19,269.48,9400.0
2019-10-25 14:00:00,269.55,269.62,269.01,269.12,9066.0,269.55,269.62,269.01,269.12,9066.0
2019-10-25 14:30:00,269.27,269.73,268.9,269.56,6061.0,269.27,269.73,268.9,269.56,6061.0
2019-10-25 15:00:00,269.59,269.64,268.69,268.94,27738.0,269.59,269.64,268.69,268.94,27738.0
2019-10-25 15:30:00,268.9,269.17,268.11,268.28,47700.0,268.9,269.17,268.11,268.28,47700.0
2019-10-28 09:30:00,267.91,269.24,267.46,268.1,25771.0,267.91,269.24,267.46,268.1,25771.0
2019-10-28 10:00:00,268.38,268.81,266.41,266.41,8755.0,268.38,268.81,266.41,266.41,8755.0
2019-10-28 10:30:00,266.19,267.63,266.02,267.21,14845.0,266.19,267.63,266.02,267.21,14845.0
2019-10-28 11:00:00,267.05,268.06,266.39,266.42,14950.0,267.05,268.06,266.39,266.42,14950.0
2019-10-28 11:30:00,266.61,266.84,265.64,265.84,9056.0,266.61,266.84,265.64,265.84,9056.0
2019-10-28 12:00:00,265.74,268.25,265.31,268.25,18758.0,265.74,268.25,265.31,268.25,18758.0
2019-10-28 12:30:00,268.26,268.79,268.0,268.14,15589.0,268.26,268.79,268.0,268.14,15589.0
2019-10-28 13:00:00,268.16,268.25,267.18,268.07,22257.0,268.16,268.25,267.18,268.07,22257.0
2019-10-28 13:30:00,268.0,268.48,267.67,267.76,17612.0,268.0,268.48,267.67,267.76,17612.0
2019-10-28 14:00:00,267.46,267.86,266.49,267.16,25536.0,267.46,267.86,266.49,267.16,25536.0
2019-10-28 14:30:00,267.21,267.26,266.68,266.89,18656.0,267.21,267.26,266.68,266.89,18656.0
2019-10-28 15:00:00,266.96,267.58,266.89,267.46,22047.0,266.96,267.58,266.89,267.46,22047.0
2019-10-28 15:30:00,267.44,267.5,266.06,266.38,76547.0,267.44,267.5,266.06,266.38,76547.0
2019-10-29 09:30:00,265.71,267.25,265.46,265.7,49424.0,265.71,267.25,265.46,265.7,49424.0
2019-10-29 10:00:00,265.63,265.68,264.48,265.59,73319.0,265.63,265.68,264.48,265.59,73319.0
2019-10-29 10:30:00,265.89,268.3,265.66,268.3,67060.0,265.89,268.3,265.66,268.3,67060.0
2019-10-29 11:00:00,268.53,270.42,268.4,270.42,63768.0,268.53,270.42,268.4,270.42,63768.0
2019-10-29 11:30:00,270.38,270.51,269.2,269.64,29071.0,270.38,270.51,269.2,269.64,29071.0
2019-10-29 12:00:00,269.45,270.69,269.28,270.69,8550.0,269.45,270.69,269.28,270.69,8550.0
2019-10-29 12:30:00,270.64,271.97,270.64,271.85,23220.0,270.64,271.97,270.64,271.85,23220.0
2019-10-29 13:00:00,272.04,272.73,272.04,272.25,13400.0,272.04,272.73,272.04,272.25,13400.0
2019-10-29 13:30:00,272.25,273.43,272.2,273.34,18794.0,272.25,273.43,272.2,273.34,18794.0
2019-10-29 14:00:00,273.16,273.46,271.96,272.19,18849.0,273.16,273.46,271.96,272.19,18849.0
2019-10-29 14:30:00,272.2,272.27,270.88,270.88,13819.0,272.2,272.27,270.88,270.88,13819.0
2019-10-29 15:00:00,270.95,271.27,270.37,270.37,14244.0,270.95,271.27,270.37,270.37,14244.0
2019-10-29 15:30:00,270.43,271.64,269.96,270.83,59829.0,270.43,271.64,269.96,270.83,59829.0
2019-10-30 09:30:00,270.88,272.02,270.0,271.63,6319.0,270.88,272.02,270.0,271.63,6319.0
2019-10-30 10:00:00,271.35,273.07,270.49,273.06,14885.0,271.35,273.07,270.49,273.06,14885.0
2019-10-30 10:30:00,272.99,273.67,272.77,273.41,9733.0,272.99,273.67,272.77,273.41,9733.0
2019-10-30 11:00:00,273.35,273.94,272.89,273.3,11357.0,273.35,273.94,272.89,273.3,11357.0
2019-10-30 11:30:00,273.58,273.61,272.2,272.6,14652.0,273.58,273.61,272.2,272.6,14652.0
2019-10-30 12:00:00,272.67,273.27,272.22,272.22,6892.0,272.67,273.27,272.22,272.22,6892.0
2019-10-30 12:30:00,272.19,272.24,271.29,271.29,4700.0,272.19,272.24,271.29,271.29,4700.0
2019-10-30 13:00:00,271.23,272.33,271.18,272.33,6430.0,271.23,272.33,271.18,272.33,6430.0
2019-10-30 13:30:00,272.05,272.41,271.9,272.24,7750.0,272.05,272.41,271.9,272.24,7750.0
2019-10-30 14:00:00,271.98,272.55,271.01,272.07,6305.0,271.98,272.55,271.01,272.07,6305.0
2019-10-30 14:30:00,271.94,272.8,271.36,271.92,20850.0,271.94,272.8,271.36,271.92,20850.0
2019-10-30 15:00:00,271.8,273.15,270.96,272.92,22349.0,271.8,273.15,270.96,272.92,22349.0
2019-10-30 15:30:00,272.91,274.06,272.68,273.64,36288.0,272.91,274.06,272.68,273.64,36288.0
2019-10-31 09:30:00,272.25,289.55,270.5,288.35,49263.0,272.25,289.55,270.5,288.35,49263.0
2019-10-31 10:00:00,289.51,294.57,288.36,291.31,61447.0,289.51,294.57,288.36,291.31,61447.0
2019-10-31 10:30:00,291.31,291.9,285.24,287.06,65698.0,291.31,291.9,285.24,287.06,65698.0
2019-10-31 11:00:00,286.79,288.83,286.29,287.42,35960.0,286.79,288.83,286.29,287.42,35960.0
2019-10-31 11:30:00,287.36,288.12,284.1,284.53,23822.0,287.36,288.12,284.1,284.53,23822.0
2019-10-31 12:00:00,284.55,285.38,281.83,283.17,23239.0,284.55,285.38,281.83,283.17,23239.0
2019-10-31 12:30:00,283.65,285.99,283.65,285.99,35202.0,283.65,285.99,283.65,285.99,35202.0
2019-10-31 13:00:00,285.8,286.7,285.21,286.69,19293.0,285.8,286.7,285.21,286.69,19293.0
2019-10-31 13:30:00,286.58,288.28,286.58,287.77,13403.0,286.58,288.28,286.58,287.77,13403.0
2019-10-31 14:00:00,287.77,288.85,285.5,285.5,19338.0,287.77,288.85,285.5,285.5,19338.0
2019-10-31 14:30:00,285.37,286.04,284.61,285.66,13725.0,285.37,286.04,284.61,285.66,13725.0
2019-10-31 15:00:00,285.62,286.01,284.8,285.04,18446.0,285.62,286.01,284.8,285.04,18446.0
2019-10-31 15:30:00,285.06,285.85,283.78,285.16,46543.0,285.06,285.85,283.78,285.16,46543.0
2019-11-01 09:30:00,285.56,287.92,283.86,287.78,51531.0,285.56,287.92,283.86,287.78,51531.0
2019-11-01 10:00:00,287.04,287.04,285.36,285.37,14073.0,287.04,287.04,285.36,285.37,14073.0
2019-11-01 10:30:00,285.46,286.6,283.35,286.6,16920.0,285.46,286.6,283.35,286.6,16920.0
2019-11-01 11:00:00,286.36,286.6,284.35,284.48,13573.0,286.36,286.6,284.35,284.48,13573.0
2019-11-01 11:30:00,284.37,284.78,283.92,284.48,9200.0,284.37,284.78,283.92,284.48,9200.0
2019-11-01 12:00:00,284.35,284.52,279.63,279.63,24558.0,284.35,284.52,279.63,279.63,24558.0
2019-11-01 12:30:00,279.73,281.02,279.06,279.38,20560.0,279.73,281.02,279.06,279.38,20560.0
2019-11-01 13:00:00,279.24,279.75,278.5,278.73,13602.0,279.24,279.75,278.5,278.73,13602.0
2019-11-01 13:30:00,278.71,279.02,277.56,277.56,25345.0,278.71,279.02,277.56,277.56,25345.0
2019-11-01 14:00:00,277.66,277.74,276.86,277.08,15505.0,277.66,277.74,276.86,277.08,15505.0
2019-11-01 14:30:00,277.06,279.27,276.5,278.67,41404.0,277.06,279.27,276.5,278.67,41404.0
2019-11-01 15:00:00,278.57,278.57,277.45,277.72,39369.0,278.57,278.57,277.45,277.72,39369.0
2019-11-01 15:30:00,277.72,278.26,276.72,276.86,56217.0,277.72,278.26,276.72,276.86,56217.0
2019-11-04 09:30:00,278.86,280.53,277.52,278.69,25538.0,278.86,280.53,277.52,278.69,25538.0
2019-11-04 10:00:00,278.92,279.69,278.55,279.4,32375.0,278.92,279.69,278.55,279.4,32375.0
2019-11-04 10:30:00,279.23,279.53,278.79,279.32,34195.0,279.23,279.53,278.79,279.32,34195.0
2019-11-04 11:00:00,279.37,280.75,279.27,280.05,20425.0,279.37,280.75,279.27,280.05,20425.0
2019-11-04 11:30:00,279.71,280.02,278.54,279.8,22561.0,279.71,280.02,278.54,279.8,22561.0
2019-11-04 12:00:00,279.92,279.92,278.46,278.79,27063.0,279.92,279.92,278.46,278.79,27063.0
2019-11-04 12:30:00,278.91,279.2,278.81,278.88,6500.0,278.91,279.2,278.81,278.88,6500.0
2019-11-04 13:00:00,278.95,280.93,278.08,280.8,53622.0,278.95,280.93,278.08,280.8,53622.0
2019-11-04 13:30:00,280.75,282.29,280.38,282.29,14548.0,280.75,282.29,280.38,282.29,14548.0
2019-11-04 14:00:00,282.17,282.29,281.28,281.79,15857.0,282.17,282.29,281.28,281.79,15857.0
2019-11-04 14:30:00,281.59,281.83,279.93,280.11,17460.0,281.59,281.83,279.93,280.11,17460.0
2019-11-04 15:00:00,279.79,279.79,278.67,278.69,10695.0,279.79,279.79,278.67,278.69,10695.0
2019-11-04 15:30:00,278.64,279.05,277.79,278.74,42628.0,278.64,279.05,277.79,278.74,42628.0
2019-11-05 09:30:00,278.17,278.39,274.39,275.06,20504.0,278.17,278.39,274.39,275.06,20504.0
2019-11-05 10:00:00,274.89,276.54,272.18,272.41,21314.0,274.89,276.54,272.18,272.41,21314.0
2019-11-05 10:30:00,272.24,272.32,269.42,269.76,19170.0,272.24,272.32,269.42,269.76,19170.0
2019-11-05 11:00:00,270.06,270.17,268.16,268.17,24764.0,270.06,270.17,268.16,268.17,24764.0
2019-11-05 11:30:00,268.19,268.54,266.62,266.85,108634.0,268.19,268.54,266.62,266.85,108634.0
2019-11-05 12:00:00,266.77,268.07,266.25,266.6,35595.0,266.77,268.07,266.25,266.6,35595.0
2019-11-05 12:30:00,266.47,267.05,265.6,265.89,33150.0,266.47,267.05,265.6,265.89,33150.0
2019-11-05 13:00:00,265.83,265.83,264.82,264.82,15926.0,265.83,265.83,264.82,264.82,15926.0
2019-11-05 13:30:00,264.75,265.16,263.56,265.05,12828.0,264.75,265.16,263.56,265.05,12828.0
2019-11-05 14:00:00,265.06,265.06,263.35,263.5,19972.0,265.06,265.06,263.35,263.5,19972.0
2019-11-05 14:30:00,263.43,264.39,263.22,264.25,26489.0,263.43,264.39,263.22,264.25,26489.0
2019-11-05 15:00:00,264.14,264.6,263.97,264.4,31731.0,264.14,264.6,263.97,264.4,31731.0
2019-11-05 15:30:00,264.3,264.46,263.51,264.16,75220.0,264.3,264.46,263.51,264.16,75220.0
2019-11-06 09:30:00,263.74,266.0,262.92,263.13,21007.0,263.74,266.0,262.92,263.13,21007.0
2019-11-06 10:00:00,263.09,263.49,262.17,262.19,39664.0,263.09,263.49,262.17,262.19,39664.0
2019-11-06 10:30:00,262.28,263.81,262.05,263.01,38019.0,262.28,263.81,262.05,263.01,38019.0
2019-11-06 11:00:00,263.08,263.22,262.15,262.63,24329.0,263.08,263.22,262.15,262.63,24329.0
2019-11-06 11:30:00,262.73,263.38,262.42,262.84,11141.0,262.73,263.38,262.42,262.84,11141.0
2019-11-06 12:00:00,262.82,263.94,262.6,263.32,11699.0,262.82,263.94,262.6,263.32,11699.0
2019-11-06 12:30:00,263.34,263.34,262.33,262.4,20440.0,263.34,263.34,262.33,262.4,20440.0
2019-11-06 13:00:00,262.44,263.28,262.24,262.95,21547.0,262.44,263.28,262.24,262.95,21547.0
2019-11-06 13:30:00,262.87,263.33,262.78,263.01,8457.0,262.87,263.33,262.78,263.01,8457.0
2019-11-06 14:00:00,263.06,264.15,262.93,263.54,7818.0,263.06,264.15,262.93,263.54,7818.0
2019-11-06 14:30:00,263.58,263.58,262.11,262.21,24082.0,263.58,263.58,262.11,262.21,24082.0
2019-11-06 15:00:00,262.11,262.45,261.68,261.75,15343.0,262.11,262.45,261.68,261.75,15343.0
2019-11-06 15:30:00,261.72,261.86,261.24,261.45,49850.0,261.72,261.86,261.24,261.45,49850.0
2019-11-07 09:30:00,261.86,264.99,261.82,263.25,31415.0,261.86,264.99,261.82,263.25,31415.0
2019-11-07 10:00:00,263.06,263.7,262.54,263.25,11086.0,263.06,263.7,262.54,263.25,11086.0
2019-11-07 10:30:00,263.25,263.55,262.95,263.26,14529.0,263.25,263.55,262.95,263.26,14529.0
2019-11-07 11:00:00,263.27,263.68,263.0,263.11,10607.0,263.27,263.68,263.0,263.11,10607.0
2019-11-07 11:30:00,263.06,263.77,262.58,263.77,12885.0,263.06,263.77,262.58,263.77,12885.0
2019-11-07 12:00:00,263.68,263.68,263.07,263.25,24681.0,263.68,263.68,263.07,263.25,24681.0
2019-11-07 12:30:00,263.23,263.5,263.14,263.27,7851.0,263.23,263.5,263.14,263.27,7851.0
2019-11-07 13:00:00,263.25,263.5,262.62,262.82,24191.0,263.25,263.5,262.62,262.82,24191.0
2019-11-07 13:30:00,262.91,262.91,262.32,262.42,8200.0,262.91,262.91,262.32,262.42,8200.0
2019-11-07 14:00:00,262.6,263.08,262.24,262.9,9747.0,262.6,263.08,262.24,262.9,9747.0
2019-11-07 14:30:00,262.92,263.53,262.61,263.53,18294.0,262.92,263.53,262.61,263.53,18294.0
2019-11-07 15:00:00,263.53,263.68,262.27,262.5,13846.0,263.53,263.68,262.27,262.5,13846.0
2019-11-07 15:30:00,262.5,263.31,262.32,263.18,33407.0,262.5,263.31,262.32,263.18,33407.0
2019-11-08 09:30:00,263.0,264.21,261.49,262.64,16184.0,263.0,264.21,261.49,262.64,16184.0
2019-11-08 10:00:00,262.64,263.28,262.24,263.1,9481.0,262.64,263.28,262.24,263.1,9481.0
2019-11-08 10:30:00,263.05,263.31,262.17,262.42,8468.0,263.05,263.31,262.17,262.42,8468.0
2019-11-08 11:00:00,262.33,262.53,261.52,261.62,7996.0,262.33,262.53,261.52,261.62,7996.0
2019-11-08 11:30:00,261.51,261.52,260.28,260.35,8768.0,261.51,261.52,260.28,260.35,8768.0
2019-11-08 12:00:00,260.28,260.32,258.63,258.65,15981.0,260.28,260.32,258.63,258.65,15981.0
2019-11-08 12:30:00,258.56,258.57,256.68,256.98,19111.0,258.56,258.57,256.68,256.98,19111.0
2019-11-08 13:00:00,256.98,256.98,255.42,255.65,48540.0,256.98,256.98,255.42,255.65,48540.0
2019-11-08 13:30:00,255.62,256.12,254.86,255.24,28376.0,255.62,256.12,254.86,255.24,28376.0
2019-11-08 14:00:00,255.14,256.38,255.09,255.91,66599.0,255.14,256.38,255.09,255.91,66599.0
2019-11-08 14:30:00,256.0,256.12,254.77,255.9,40271.0,256.0,256.12,254.77,255.9,40271.0
2019-11-08 15:00:00,255.96,256.15,255.49,255.73,50570.0,255.96,256.15,255.49,255.73,50570.0
2019-11-08 15:30:00,255.74,255.96,254.42,254.74,97362.0,255.74,255.96,254.42,254.74,97362.0
2019-11-11 09:30:00,253.77,256.25,253.03,255.01,40796.0,253.77,256.25,253.03,255.01,40796.0
2019-11-11 10:00:00,255.22,255.69,254.38,254.77,18251.0,255.22,255.69,254.38,254.77,18251.0
2019-11-11 10:30:00,254.85,255.0,254.16,254.76,11333.0,254.85,255.0,254.16,254.76,11333.0
2019-11-11 11:00:00,254.76,255.54,254.67,254.84,19087.0,254.76,255.54,254.67,254.84,19087.0
2019-11-11 11:30:00,254.78,254.78,253.6,253.6,15391.0,254.78,254.78,253.6,253.6,15391.0
2019-11-11 12:00:00,253.56,253.66,252.52,253.21,11760.0,253.56,253.66,252.52,253.21,11760.0
2019-11-11 12:30:00,253.32,254.15,253.07,253.79,13910.0,253.32,254.15,253.07,253.79,13910.0
2019-11-11 13:00:00,253.75,253.75,253.01,253.05,11222.0,253.75,253.75,253.01,253.05,11222.0
2019-11-11 13:30:00,253.09,253.69,252.51,252.62,11945.0,253.09,253.69,252.51,252.62,11945.0
2019-11-11 14:00:00,252.6,252.65,252.39,252.53,10896.0,252.6,252.65,252.39,252.53,10896.0
2019-11-11 14:30:00,252.66,252.73,251.6,251.77,29560.0,252.66,252.73,251.6,251.77,29560.0
2019-11-11 15:00:00,251.82,252.79,251.81,252.51,20228.0,251.82,252.79,251.81,252.51,20228.0
2019-11-11 15:30:00,252.62,252.72,252.1,252.66,42236.0,252.62,252.72,252.1,252.66,42236.0
2019-11-12 09:30:00,252.25,254.3,252.25,253.04,33092.0,252.25,254.3,252.25,253.04,33092.0
2019-11-12 10:00:00,252.91,254.25,252.91,254.25,35627.0,252.91,254.25,252.91,254.25,35627.0
2019-11-12 10:30:00,254.16,256.58,253.58,256.3,33124.0,254.16,256.58,253.58,256.3,33124.0
2019-11-12 11:00:00,256.04,257.17,255.79,256.83,27060.0,256.04,257.17,255.79,256.83,27060.0
2019-11-12 11:30:00,257.19,257.64,256.7,256.75,10136.0,257.19,257.64,256.7,256.75,10136.0
2019-11-12 12:00:00,256.77,257.26,256.67,256.67,12677.0,256.77,257.26,256.67,256.67,12677.0
2019-11-12 12:30:00,256.49,257.7,256.2,257.7,7336.0,256.49,257.7,256.2,257.7,7336.0
2019-11-12 13:00:00,257.77,258.09,257.32,257.82,11339.0,257.77,258.09,257.32,257.82,11339.0
2019-11-12 13:30:00,257.86,258.97,257.85,258.45,12289.0,257.86,258.97,257.85,258.45,12289.0
2019-11-12 14:00:00,258.3,258.3,256.9,257.22,12395.0,258.3,258.3,256.9,257.22,12395.0
2019-11-12 14:30:00,257.55,257.63,257.15,257.31,8657.0,257.55,257.63,257.15,257.31,8657.0
2019-11-12 15:00:00,257.49,257.71,257.03,257.6,14352.0,257.49,257.71,257.03,257.6,14352.0
2019-11-12 15:30:00,257.54,258.17,257.24,257.51,33317.0,257.54,258.17,257.24,257.51,33317.0
2019-11-13 09:30:00,257.57,259.45,257.09,258.75,12977.0,257.57,259.45,257.09,258.75,12977.0
2019-11-13 10:00:00,258.78,259.86,258.33,258.82,8420.0,258.78,259.86,258.33,258.82,8420.0
2019-11-13 10:30:00,258.9,260.0,258.4,259.68,12867.0,258.9,260.0,258.4,259.68,12867.0
2019-11-13 11:00:00,259.65,259.65,258.61,258.79,13212.0,259.65,259.65,258.61,258.79,13212.0
2019-11-13 11:30:00,258.79,259.91,258.79,259.31,17191.0,258.79,259.91,258.79,259.31,17191.0
2019-11-13 12:00:00,259.29,259.38,258.08,258.22,34375.0,259.29,259.38,258.08,258.22,34375.0
2019-11-13 12:30:00,258.28,258.49,257.74,258.05,13393.0,258.28,258.49,257.74,258.05,13393.0
2019-11-13 13:00:00,258.14,258.76,257.58,258.66,7739.0,258.14,258.76,257.58,258.66,7739.0
2019-11-13 13:30:00,258.87,260.19,258.55,258.96,15104.0,258.87,260.19,258.55,258.96,15104.0
2019-11-13 14:00:00,259.18,259.2,258.17,258.44,13108.0,259.18,259.2,258.17,258.44,13108.0
2019-11-13 14:30:00,258.5,259.43,258.5,259.4,12756.0,258.5,259.43,258.5,259.4,12756.0
2019-11-13 15:00:00,259.41,259.69,259.13,259.28,15207.0,259.41,259.69,259.13,259.28,15207.0
2019-11-13 15:30:00,259.33,259.57,258.92,259.32,35200.0,259.33,259.57,258.92,259.32,35200.0
2019-11-14 09:30:00,258.53,262.07,258.4,260.79,34602.0,258.53,262.07,258.4,260.79,34602.0
2019-11-14 10:00:00,260.5,260.99,259.0,259.03,18689.0,260.5,260.99,259.0,259.03,18689.0
2019-11-14 10:30:00,259.17,259.21,257.69,257.97,11052.0,259.17,259.21,257.69,257.97,11052.0
2019-11-14 11:00:00,258.0,258.3,256.51,257.2,14785.0,258.0,258.3,256.51,257.2,14785.0
2019-11-14 11:30:00,257.08,257.28,256.23,256.3,8810.0,257.08,257.28,256.23,256.3,8810.0
2019-11-14 12:00:00,256.01,257.08,256.01,256.76,12630.0,256.01,257.08,256.01,256.76,12630.0
2019-11-14 12:30:00,256.79,257.94,256.7,257.8,10474.0,256.79,257.94,256.7,257.8,10474.0
2019-11-14 13:00:00,257.71,258.22,257.25,257.34,16315.0,257.71,258.22,257.25,257.34,16315.0
2019-11-14 13:30:00,257.29,257.95,256.95,256.95,8100.0,257.29,257.95,256.95,256.95,8100.0
2019-11-14 14:00:00,257.01,257.54,256.79,257.35,15949.0,257.01,257.54,256.79,257.35,15949.0
2019-11-14 14:30:00,257.27,257.7,256.99,257.7,18374.0,257.27,257.7,256.99,257.7,18374.0
2019-11-14 15:00:00,257.72,257.72,257.34,257.58,12474.0,257.72,257.72,257.34,257.58,12474.0
2019-11-14 15:30:00,257.54,257.61,257.14,257.31,49607.0,257.54,257.61,257.14,257.31,49607.0
2019-11-15 09:30:00,258.0,261.11,256.49,260.17,71024.0,258.0,261.11,256.49,260.17,71024.0
2019-11-15 10:00:00,260.25,260.8,259.72,259.97,61291.0,260.25,260.8,259.72,259.97,61291.0
2019-11-15 10:30:00,260.01,260.19,259.08,259.15,28880.0,260.01,260.19,259.08,259.15,28880.0
2019-11-15 11:00:00,259.12,259.93,258.94,259.08,18946.0,259.12,259.93,258.94,259.08,18946.0
2019-11-15 11:30:00,259.03,259.86,259.03,259.09,15210.0,259.03,259.86,259.03,259.09,15210.0
2019-11-15 12:00:00,259.09,259.09,257.97,258.68,23041.0,259.09,259.09,257.97,258.68,23041.0
2019-11-15 12:30:00,258.75,259.44,258.75,259.27,9838.0,258.75,259.44,258.75,259.27,9838.0
2019-11-15 13:00:00,259.22,259.49,258.37,258.38,18475.0,259.22,259.49,258.37,258.38,18475.0
2019-11-15 13:30:00,258.44,258.47,257.76,257.8,10013.0,258.44,258.47,257.76,257.8,10013.0
2019-11-15 14:00:00,258.0,258.91,257.95,258.57,15979.0,258.0,258.91,257.95,258.57,15979.0
2019-11-15 14:30:00,258.54,258.72,258.19,258.36,18191.0,258.54,258.72,258.19,258.36,18191.0
2019-11-15 15:00:00,258.5,259.41,258.45,259.3,20703.0,258.5,259.41,258.45,259.3,20703.0
2019-11-15 15:30:00,259.23,260.12,259.14,259.72,77009.0,259.23,260.12,259.14,259.72,77009.0
2019-11-18 09:30:00,259.79,262.34,259.11,260.86,23265.0,259.79,262.34,259.11,260.86,23265.0
2019-11-18 10:00:00,260.74,261.6,260.04,260.18,24919.0,260.74,261.6,260.04,260.18,24919.0
2019-11-18 10:30:00,260.23,260.5,259.95,260.5,11033.0,260.23,260.5,259.95,260.5,11033.0
2019-11-18 11:00:00,260.5,260.54,259.12,259.12,12125.0,260.5,260.54,259.12,259.12,12125.0
2019-11-18 11:30:00,259.13,259.82,258.41,259.39,27955.0,259.13,259.82,258.41,259.39,27955.0
2019-11-18 12:00:00,259.29,260.5,259.1,259.96,18073.0,259.29,260.5,259.1,259.96,18073.0
2019-11-18 12:30:00,259.9,260.35,259.32,260.35,12492.0,259.9,260.35,259.32,260.35,12492.0
2019-11-18 13:00:00,260.36,260.55,260.08,260.22,16868.0,260.36,260.55,260.08,260.22,16868.0
2019-11-18 13:30:00,260.08,260.94,259.87,260.73,13511.0,260.08,260.94,259.87,260.73,13511.0
2019-11-18 14:00:00,260.86,261.1,260.61,260.61,13933.0,260.86,261.1,260.61,260.61,13933.0
2019-11-18 14:30:00,260.7,261.06,260.54,261.0,20704.0,260.7,261.06,260.54,261.0,20704.0
2019-11-18 15:00:00,261.02,261.04,260.23,260.52,26573.0,261.02,261.04,260.23,260.52,26573.0
2019-11-18 15:30:00,260.54,260.88,260.36,260.56,51869.0,260.54,260.88,260.36,260.56,51869.0
2019-11-19 09:30:00,261.66,262.56,259.95,261.43,15286.0,261.66,262.56,259.95,261.43,15286.0
2019-11-19 10:00:00,261.61,263.61,261.5,262.5,37479.0,261.61,263.61,261.5,262.5,37479.0
2019-11-19 10:30:00,262.31,263.99,262.18,263.87,22892.0,262.31,263.99,262.18,263.87,22892.0
2019-11-19 11:00:00,264.07,265.36,263.87,265.05,13396.0,264.07,265.36,263.87,265.05,13396.0
2019-11-19 11:30:00,265.01,265.96,264.91,265.63,14630.0,265.01,265.96,264.91,265.63,14630.0
2019-11-19 12:00:00,265.65,265.66,264.67,265.03,11808.0,265.65,265.66,264.67,265.03,11808.0
2019-11-19 12:30:00,265.12,265.69,264.43,264.54,14377.0,265.12,265.69,264.43,264.54,14377.0
2019-11-19 13:00:00,264.69,265.53,264.68,264.92,9451.0,264.69,265.53,264.68,264.92,9451.0
2019-11-19 13:30:00,265.22,265.65,265.02,265.12,15057.0,265.22,265.65,265.02,265.12,15057.0
2019-11-19 14:00:00,265.11,265.78,265.11,265.68,19125.0,265.11,265.78,265.11,265.68,19125.0
2019-11-19 14:30:00,265.62,265.95,265.13,265.34,16256.0,265.62,265.95,265.13,265.34,16256.0
2019-11-19 15:00:00,265.26,265.35,264.79,264.87,24002.0,265.26,265.35,264.79,264.87,24002.0
2019-11-19 15:30:00,264.9,265.14,264.45,264.6,28527.0,264.9,265.14,264.45,264.6,28527.0
2019-11-20 09:30:00,263.93,266.45,263.93,265.37,22682.0,263.93,266.45,263.93,265.37,22682.0
2019-11-20 10:00:00,265.41,265.71,264.51,265.0,58029.0,265.41,265.71,264.51,265.0,58029.0
2019-11-20 10:30:00,264.97,265.15,262.13,262.49,20342.0,264.97,265.15,262.13,262.49,20342.0
2019-11-20 11:00:00,262.64,262.7,261.41,262.26,14639.0,262.64,262.7,261.41,262.26,14639.0
2019-11-20 11:30:00,262.19,262.49,261.18,261.18,30893.0,262.19,262.49,261.18,261.18,30893.0
2019-11-20 12:00:00,261.25,261.25,260.06,260.06,27086.0,261.25,261.25,260.06,260.06,27086.0
2019-11-20 12:30:00,260.13,261.2,258.86,259.22,42568.0,260.13,261.2,258.86,259.22,42568.0
2019-11-20 13:00:00,259.23,259.32,257.89,258.03,16155.0,259.23,259.32,257.89,258.03,16155.0
2019-11-20 13:30:00,257.68,258.91,257.55,258.75,13348.0,257.68,258.91,257.55,258.75,13348.0
2019-11-20 14:00:00,258.73,259.49,258.66,259.49,28549.0,258.73,259.49,258.66,259.49,28549.0
2019-11-20 14:30:00,259.49,259.73,259.04,259.43,11523.0,259.49,259.73,259.04,259.43,11523.0
2019-11-20 15:00:00,259.45,260.08,259.45,259.93,23752.0,259.45,260.08,259.45,259.93,23752.0
2019-11-20 15:30:00,259.8,261.26,259.77,260.48,64932.0,259.8,261.26,259.77,260.48,64932.0
2019-11-21 09:30:00,260.37,261.54,258.54,258.65,41024.0,260.37,261.54,258.54,258.65,41024.0
2019-11-21 10:00:00,258.54,260.59,257.78,259.54,27214.0,258.54,260.59,257.78,259.54,27214.0
2019-11-21 10:30:00,259.73,259.79,258.7,259.73,10250.0,259.73,259.79,258.7,259.73,10250.0
2019-11-21 11:00:00,259.8,260.79,259.8,260.32,16099.0,259.8,260.79,259.8,260.32,16099.0
2019-11-21 11:30:00,260.31,260.58,259.98,259.98,12382.0,260.31,260.58,259.98,259.98,12382.0
2019-11-21 12:00:00,259.92,259.98,258.73,259.36,8207.0,259.92,259.98,258.73,259.36,8207.0
2019-11-21 12:30:00,259.4,259.94,259.06,259.6,10153.0,259.4,259.94,259.06,259.6,10153.0
2019-11-21 13:00:00,259.56,259.92,259.45,259.76,7354.0,259.56,259.92,259.45,259.76,7354.0
2019-11-21 13:30:00,259.79,260.1,259.65,259.65,8534.0,259.79,260.1,259.65,259.65,8534.0
2019-11-21 14:00:00,259.64,260.47,259.61,260.33,9466.0,259.64,260.47,259.61,260.33,9466.0
2019-11-21 14:30:00,260.42,261.12,260.18,260.59,17727.0,260.42,261.12,260.18,260.59,17727.0
2019-11-21 15:00:00,260.58,260.95,260.26,260.69,20130.0,260.58,260.95,260.26,260.69,20130.0
2019-11-21 15:30:00,260.67,260.89,260.11,260.7,42711.0,260.67,260.89,260.11,260.7,42711.0
2019-11-22 09:30:00,260.88,261.0,257.84,258.12,18243.0,260.88,261.0,257.84,258.12,18243.0
2019-11-22 10:00:00,258.4,258.81,256.34,256.34,15785.0,258.4,258.81,256.34,256.34,15785.0
2019-11-22 10:30:00,256.14,256.57,255.36,256.3,23401.0,256.14,256.57,255.36,256.3,23401.0
2019-11-22 11:00:00,256.29,257.74,255.58,257.68,19471.0,256.29,257.74,255.58,257.68,19471.0
2019-11-22 11:30:00,257.69,257.97,257.02,257.34,10100.0,257.69,257.97,257.02,257.34,10100.0
2019-11-22 12:00:00,257.38,257.38,255.81,255.81,11979.0,257.38,257.38,255.81,255.81,11979.0
2019-11-22 12:30:00,255.75,256.68,255.6,256.62,8317.0,255.75,256.68,255.6,256.62,8317.0
2019-11-22 13:00:00,256.79,257.39,256.74,257.32,23060.0,256.79,257.39,256.74,257.32,23060.0
2019-11-22 13:30:00,257.37,257.8,257.19,257.44,8491.0,257.37,257.8,257.19,257.44,8491.0
2019-11-22 14:00:00,257.39,257.45,256.8,256.82,19316.0,257.39,257.45,256.8,256.82,19316.0
2019-11-22 14:30:00,256.75,257.79,256.68,256.93,17092.0,256.75,257.79,256.68,256.93,17092.0
2019-11-22 15:00:00,256.97,257.49,256.87,257.43,15754.0,256.97,257.49,256.87,257.43,15754.0
2019-11-22 15:30:00,257.43,257.54,256.71,257.02,42776.0,257.43,257.54,256.71,257.02,42776.0
2019-11-25 09:30:00,256.87,259.09,256.58,258.2,32005.0,256.87,259.09,256.58,258.2,32005.0
2019-11-25 10:00:00,258.39,258.65,257.25,257.83,27448.0,258.39,258.65,257.25,257.83,27448.0
2019-11-25 10:30:00,257.7,257.97,254.78,254.96,38165.0,257.7,257.97,254.78,254.96,38165.0
2019-11-25 11:00:00,254.94,255.0,253.92,254.31,23227.0,254.94,255.0,253.92,254.31,23227.0
2019-11-25 11:30:00,254.32,254.96,253.53,254.51,21461.0,254.32,254.96,253.53,254.51,21461.0
2019-11-25 12:00:00,254.4,254.97,254.12,254.12,13129.0,254.4,254.97,254.12,254.12,13129.0
2019-11-25 12:30:00,254.12,254.3,253.16,253.16,14306.0,254.12,254.3,253.16,253.16,14306.0
2019-11-25 13:00:00,253.19,254.13,252.64,253.16,17023.0,253.19,254.13,252.64,253.16,17023.0
2019-11-25 13:30:00,253.15,253.15,252.45,252.83,25858.0,253.15,253.15,252.45,252.83,25858.0
2019-11-25 14:00:00,252.87,253.67,252.87,253.3,15712.0,252.87,253.67,252.87,253.3,15712.0
2019-11-25 14:30:00,253.25,253.41,252.42,252.71,17132.0,253.25,253.41,252.42,252.71,17132.0
2019-11-25 15:00:00,252.8,252.86,251.75,252.11,37462.0,252.8,252.86,251.75,252.11,37462.0
2019-11-25 15:30:00,252.17,252.32,251.14,251.87,83500.0,252.17,252.32,251.14,251.87,83500.0
2019-11-26 09:30:00,251.0,255.37,250.5,253.89,32439.0,251.0,255.37,250.5,253.89,32439.0
2019-11-26 10:00:00,254.01,254.87,253.35,254.63,40921.0,254.01,254.87,253.35,254.63,40921.0
2019-11-26 10:30:00,254.84,255.64,254.25,255.39,26839.0,254.84,255.64,254.25,255.39,26839.0
2019-11-26 11:00:00,255.39,255.62,254.27,254.41,13630.0,255.39,255.62,254.27,254.41,13630.0
2019-11-26 11:30:00,254.41,254.49,253.7,253.7,12460.0,254.41,254.49,253.7,253.7,12460.0
2019-11-26 12:00:00,253.82,254.09,252.99,252.99,18775.0,253.82,254.09,252.99,252.99,18775.0
2019-11-26 12:30:00,252.94,253.2,252.51,253.09,11800.0,252.94,253.2,252.51,253.09,11800.0
2019-11-26 13:00:00,253.1,253.31,252.75,252.82,17793.0,253.1,253.31,252.75,252.82,17793.0
2019-11-26 13:30:00,252.9,253.04,251.86,252.31,15884.0,252.9,253.04,251.86,252.31,15884.0
2019-11-26 14:00:00,252.37,253.08,252.2,252.32,16006.0,252.37,253.08,252.2,252.32,16006.0
2019-11-26 14:30:00,252.25,252.79,251.64,252.49,43913.0,252.25,252.79,251.64,252.49,43913.0
2019-11-26 15:00:00,252.51,252.54,251.94,252.17,24397.0,252.51,252.54,251.94,252.17,24397.0
2019-11-26 15:30:00,252.17,253.62,252.16,252.88,107911.0,252.17,253.62,252.16,252.88,107911.0
2019-11-27 09:30:00,254.3,255.37,252.42,253.24,29894.0,254.3,255.37,252.42,253.24,29894.0
2019-11-27 10:00:00,253.11,253.75,252.21,252.26,23859.0,253.11,253.75,252.21,252.26,23859.0
2019-11-27 10:30:00,252.25,253.12,252.06,252.96,21577.0,252.25,253.12,252.06,252.96,21577.0
2019-11-27 11:00:00,253.0,253.19,252.0,252.15,10135.0,253.0,253.19,252.0,252.15,10135.0
2019-11-27 11:30:00,252.12,252.4,251.51,251.62,12511.0,252.12,252.4,251.51,251.62,12511.0
2019-11-27 12:00:00,251.73,252.11,250.9,251.33,25882.0,251.73,252.11,250.9,251.33,25882.0
2019-11-27 12:30:00,251.2,251.2,250.09,250.24,11923.0,251.2,251.2,250.09,250.24,11923.0
2019-11-27 13:00:00,250.15,250.84,249.81,250.79,35058.0,250.15,250.84,249.81,250.79,35058.0
2019-11-27 13:30:00,250.71,251.41,250.5,251.11,14898.0,250.71,251.41,250.5,251.11,14898.0
2019-11-27 14:00:00,251.1,251.38,250.83,250.96,10209.0,251.1,251.38,250.83,250.96,10209.0
2019-11-27 14:30:00,250.88,250.95,250.4,250.56,14634.0,250.88,250.95,250.4,250.56,14634.0
2019-11-27 15:00:00,250.67,250.98,250.29,250.35,26965.0,250.67,250.98,250.29,250.35,26965.0
2019-11-27 15:30:00,250.38,250.81,250.13,250.72,45293.0,250.38,250.81,250.13,250.72,45293.0
2019-11-29 09:30:00,249.36,253.16,249.36,252.99,24809.0,249.36,253.16,249.36,252.99,24809.0
2019-11-29 10:00:00,253.07,254.27,252.87,253.54,24025.0,253.07,254.27,252.87,253.54,24025.0
2019-11-29 10:30:00,253.44,254.28,252.83,253.12,19815.0,253.44,254.28,252.83,253.12,19815.0
2019-11-29 11:00:00,253.15,254.05,252.42,253.88,19505.0,253.15,254.05,252.42,253.88,19505.0
2019-11-29 11:30:00,253.73,253.99,253.08,253.65,9050.0,253.73,253.99,253.08,253.65,9050.0
2019-11-29 12:00:00,253.7,253.83,252.85,253.05,12550.0,253.7,253.83,252.85,253.05,12550.0
2019-11-29 12:30:00,252.91,252.97,250.8,251.58,60722.0,252.91,252.97,250.8,251.58,60722.0
2019-12-02 09:30:00,251.33,252.48,249.1,250.01,27073.0,251.33,252.48,249.1,250.01,27073.0
2019-12-02 10:00:00,249.74,250.1,248.01,249.17,16894.0,249.74,250.1,248.01,249.17,16894.0
2019-12-02 10:30:00,249.29,249.38,248.09,248.74,10486.0,249.29,249.38,248.09,248.74,10486.0
2019-12-02 11:00:00,248.8,249.2,248.44,248.87,10926.0,248.8,249.2,248.44,248.87,10926.0
2019-12-02 11:30:00,248.87,251.18,248.75,250.73,21427.0,248.87,251.18,248.75,250.73,21427.0
2019-12-02 12:00:00,250.81,251.51,250.64,251.09,10123.0,250.81,251.51,250.64,251.09,10123.0
2019-12-02 12:30:00,250.89,251.6,250.78,251.13,5433.0,250.89,251.6,250.78,251.13,5433.0
2019-12-02 13:00:00,250.69,251.49,250.69,251.49,6981.0,250.69,251.49,250.69,251.49,6981.0
2019-12-02 13:30:00,251.54,251.87,251.18,251.72,13218.0,251.54,251.87,251.18,251.72,13218.0
2019-12-02 14:00:00,251.69,252.63,251.54,252.51,10002.0,251.69,252.63,251.54,252.51,10002.0
2019-12-02 14:30:00,252.53,252.55,252.05,252.48,10422.0,252.53,252.55,252.05,252.48,10422.0
2019-12-02 15:00:00,252.5,252.5,251.28,251.57,17263.0,252.5,252.5,251.28,251.57,17263.0
2019-12-02 15:30:00,251.53,251.97,251.06,251.43,43522.0,251.53,251.97,251.06,251.43,43522.0
2019-12-03 09:30:00,250.08,255.71,248.89,253.34,23764.0,250.08,255.71,248.89,253.34,23764.0
2019-12-03 10:00:00,253.74,253.74,251.31,252.09,11214.0,253.74,253.74,251.31,252.09,11214.0
2019-12-03 10:30:00,252.36,252.63,251.15,251.17,7268.0,252.36,252.63,251.15,251.17,7268.0
2019-12-03 11:00:00,250.89,251.66,250.25,251.11,10408.0,250.89,251.66,250.25,251.11,10408.0
2019-12-03 11:30:00,251.21,251.22,250.44,250.46,5401.0,251.21,251.22,250.44,250.46,5401.0
2019-12-03 12:00:00,250.41,250.41,246.74,247.68,58627.0,250.41,250.41,246.74,247.68,58627.0
2019-12-03 12:30:00,247.8,248.58,247.55,248.39,12541.0,247.8,248.58,247.55,248.39,12541.0
2019-12-03 13:00:00,248.44,248.54,247.78,247.82,9662.0,248.44,248.54,247.78,247.82,9662.0
2019-12-03 13:30:00,247.9,248.45,247.75,248.43,7937.0,247.9,248.45,247.75,248.43,7937.0
2019-12-03 14:00:00,248.5,248.63,247.89,248.23,10517.0,248.5,248.63,247.89,248.23,10517.0
2019-12-03 14:30:00,248.34,248.68,248.19,248.23,9430.0,248.34,248.68,248.19,248.23,9430.0
2019-12-03 15:00:00,248.06,249.38,248.06,249.16,16267.0,248.06,249.38,248.06,249.16,16267.0
2019-12-03 15:30:00,249.08,249.32,248.6,248.73,51073.0,249.08,249.32,248.6,248.73,51073.0
2019-12-04 09:30:00,249.98,251.84,248.13,250.9,29366.0,249.98,251.84,248.13,250.9,29366.0
2019-12-04 10:00:00,250.84,251.58,249.7,250.48,21819.0,250.84,251.58,249.7,250.48,21819.0
2019-12-04 10:30:00,250.78,251.75,250.68,251.09,10551.0,250.78,251.75,250.68,251.09,10551.0
2019-12-04 11:00:00,251.07,251.3,250.25,251.25,8499.0,251.07,251.3,250.25,251.25,8499.0
2019-12-04 11:30:00,251.31,251.63,250.97,251.14,7821.0,251.31,251.63,250.97,251.14,7821.0
2019-12-04 12:00:00,251.23,251.7,251.22,251.7,8657.0,251.23,251.7,251.22,251.7,8657.0
2019-12-04 12:30:00,251.5,251.82,251.4,251.74,11276.0,251.5,251.82,251.4,251.74,11276.0
2019-12-04 13:00:00,251.71,252.1,251.57,252.03,6265.0,251.71,252.1,251.57,252.03,6265.0
2019-12-04 13:30:00,252.13,252.27,251.71,251.87,8909.0,252.13,252.27,251.71,251.87,8909.0
2019-12-04 14:00:00,251.92,253.15,251.86,252.89,11679.0,251.92,253.15,251.86,252.89,11679.0
2019-12-04 14:30:00,253.0,253.24,252.61,252.89,9570.0,253.0,253.24,252.61,252.89,9570.0
2019-12-04 15:00:00,252.82,252.82,252.24,252.24,10200.0,252.82,252.82,252.24,252.24,10200.0
2019-12-04 15:30:00,252.31,252.96,251.8,251.81,79797.0,252.31,252.96,251.8,251.81,79797.0
2019-12-05 09:30:00,251.97,253.18,251.03,252.64,13257.0,251.97,253.18,251.03,252.64,13257.0
2019-12-05 10:00:00,252.1,252.75,250.88,252.04,8520.0,252.1,252.75,250.88,252.04,8520.0
2019-12-05 10:30:00,252.1,252.44,251.41,252.44,8228.0,252.1,252.44,251.41,252.44,8228.0
2019-12-05 11:00:00,252.55,252.88,252.04,252.87,13574.0,252.55,252.88,252.04,252.87,13574.0
2019-12-05 11:30:00,252.95,252.95,252.19,252.91,6169.0,252.95,252.95,252.19,252.91,6169.0
2019-12-05 12:00:00,252.86,253.0,252.27,252.61,9087.0,252.86,253.0,252.27,252.61,9087.0
2019-12-05 12:30:00,252.61,252.85,252.22,252.57,4974.0,252.61,252.85,252.22,252.57,4974.0
2019-12-05 13:00:00,252.66,252.66,251.95,252.1,6627.0,252.66,252.66,251.95,252.1,6627.0
2019-12-05 13:30:00,252.14,252.16,251.57,251.58,12949.0,252.14,252.16,251.57,251.58,12949.0
2019-12-05 14:00:00,251.52,252.84,251.44,252.84,9723.0,251.52,252.84,251.44,252.84,9723.0
2019-12-05 14:30:00,252.9,253.3,252.47,252.61,14018.0,252.9,253.3,252.47,252.61,14018.0
2019-12-05 15:00:00,252.79,253.03,252.11,252.2,19921.0,252.79,253.03,252.11,252.2,19921.0
2019-12-05 15:30:00,252.18,252.37,251.35,251.72,33687.0,252.18,252.37,251.35,251.72,33687.0
2019-12-06 09:30:00,253.91,254.02,252.39,252.78,6897.0,253.91,254.02,252.39,252.78,6897.0
2019-12-06 10:00:00,252.9,254.05,252.9,254.05,11629.0,252.9,254.05,252.9,254.05,11629.0
2019-12-06 10:30:00,254.13,254.52,253.51,254.36,12101.0,254.13,254.52,253.51,254.36,12101.0
2019-12-06 11:00:00,254.35,254.35,253.51,253.72,6912.0,254.35,254.35,253.51,253.72,6912.0
2019-12-06 11:30:00,253.71,253.99,252.32,252.4,8970.0,253.71,253.99,252.32,252.4,8970.0
2019-12-06 12:00:00,252.47,253.13,252.38,252.58,5800.0,252.47,253.13,252.38,252.58,5800.0
2019-12-06 12:30:00,252.6,253.38,252.27,253.15,4853.0,252.6,253.38,252.27,253.15,4853.0
2019-12-06 13:00:00,253.22,253.24,252.62,252.92,9661.0,253.22,253.24,252.62,252.92,9661.0
2019-12-06 13:30:00,252.95,253.19,252.53,253.09,4800.0,252.95,253.19,252.53,253.09,4800.0
2019-12-06 14:00:00,253.11,253.26,252.05,252.31,9753.0,253.11,253.26,252.05,252.31,9753.0
2019-12-06 14:30:00,252.37,252.37,251.05,251.34,7316.0,252.37,252.37,251.05,251.34,7316.0
2019-12-06 15:00:00,251.38,251.8,251.27,251.67,12544.0,251.38,251.8,251.27,251.67,12544.0
2019-12-06 15:30:00,251.65,251.81,251.25,251.5,32758.0,251.65,251.81,251.25,251.5,32758.0
2019-12-09 09:30:00,251.1,251.56,249.13,250.86,17863.0,251.1,251.56,249.13,250.86,17863.0
2019-12-09 10:00:00,251.13,253.02,251.13,252.08,12302.0,251.13,253.02,251.13,252.08,12302.0
2019-12-09 10:30:00,252.32,252.32,250.64,251.12,5900.0,252.32,252.32,250.64,251.12,5900.0
2019-12-09 11:00:00,251.1,252.08,250.89,251.57,14953.0,251.1,252.08,250.89,251.57,14953.0
2019-12-09 11:30:00,251.44,251.49,250.86,250.99,5715.0,251.44,251.49,250.86,250.99,5715.0
2019-12-09 12:00:00,250.98,251.62,250.78,251.29,15452.0,250.98,251.62,250.78,251.29,15452.0
2019-12-09 12:30:00,251.29,251.37,250.29,250.44,8706.0,251.29,251.37,250.29,250.44,8706.0
2019-12-09 13:00:00,250.57,250.74,249.86,250.0,7485.0,250.57,250.74,249.86,250.0,7485.0
2019-12-09 13:30:00,249.93,250.32,249.82,250.02,4714.0,249.93,250.32,249.82,250.02,4714.0
2019-12-09 14:00:00,250.04,250.04,248.55,249.17,10424.0,250.04,250.04,248.55,249.17,10424.0
2019-12-09 14:30:00,249.16,249.62,249.1,249.38,10931.0,249.16,249.62,249.1,249.38,10931.0
2019-12-09 15:00:00,249.39,249.73,249.25,249.57,11461.0,249.39,249.73,249.25,249.57,11461.0
2019-12-09 15:30:00,249.75,249.75,248.96,249.01,29930.0,249.75,249.75,248.96,249.01,29930.0
2019-12-10 09:30:00,249.62,251.96,249.52,251.64,29816.0,249.62,251.96,249.52,251.64,29816.0
2019-12-10 10:00:00,251.39,251.94,251.11,251.56,9257.0,251.39,251.94,251.11,251.56,9257.0
2019-12-10 10:30:00,251.49,251.52,250.64,251.4,26413.0,251.49,251.52,250.64,251.4,26413.0
2019-12-10 11:00:00,251.56,251.75,250.91,251.65,17120.0,251.56,251.75,250.91,251.65,17120.0
2019-12-10 11:30:00,251.66,252.28,251.55,252.15,14037.0,251.66,252.28,251.55,252.15,14037.0
2019-12-10 12:00:00,252.12,252.18,251.23,251.29,14136.0,252.12,252.18,251.23,251.29,14136.0
2019-12-10 12:30:00,251.24,252.63,251.24,252.52,22037.0,251.24,252.63,251.24,252.52,22037.0
2019-12-10 13:00:00,252.53,252.94,251.76,252.15,24833.0,252.53,252.94,251.76,252.15,24833.0
2019-12-10 13:30:00,252.09,252.53,251.78,252.04,12685.0,252.09,252.53,251.78,252.04,12685.0
2019-12-10 14:00:00,252.08,252.52,251.93,252.16,18036.0,252.08,252.52,251.93,252.16,18036.0
2019-12-10 14:30:00,252.15,252.55,252.05,252.29,13317.0,252.15,252.55,252.05,252.29,13317.0
2019-12-10 15:00:00,252.29,252.35,251.53,251.9,26456.0,252.29,252.35,251.53,251.9,26456.0
2019-12-10 15:30:00,252.0,252.9,251.56,252.85,76749.0,252.0,252.9,251.56,252.85,76749.0
2019-12-11 09:30:00,252.28,254.71,251.89,253.11,28517.0,252.28,254.71,251.89,253.11,28517.0
2019-12-11 10:00:00,253.35,253.52,251.39,251.92,18869.0,253.35,253.52,251.39,251.92,18869.0
2019-12-11 10:30:00,251.94,251.94,250.79,251.4,29214.0,251.94,251.94,250.79,251.4,29214.0
2019-12-11 11:00:00,251.3,251.44,250.38,251.24,62045.0,251.3,251.44,250.38,251.24,62045.0
2019-12-11 11:30:00,251.09,251.24,249.99,250.11,9802.0,251.09,251.24,249.99,250.11,9802.0
2019-12-11 12:00:00,250.1,250.58,250.0,250.56,5110.0,250.1,250.58,250.0,250.56,5110.0
2019-12-11 12:30:00,250.44,250.66,250.18,250.31,8250.0,250.44,250.66,250.18,250.31,8250.0
2019-12-11 13:00:00,250.25,250.58,250.11,250.34,6232.0,250.25,250.58,250.11,250.34,6232.0
2019-12-11 13:30:00,250.25,250.44,249.74,250.44,8203.0,250.25,250.44,249.74,250.44,8203.0
2019-12-11 14:00:00,250.22,250.99,250.15,250.86,5410.0,250.22,250.99,250.15,250.86,5410.0
2019-12-11 14:30:00,250.86,250.92,250.12,250.51,12541.0,250.86,250.92,250.12,250.51,12541.0
2019-12-11 15:00:00,250.59,250.65,249.72,250.15,16816.0,250.59,250.65,249.72,250.15,16816.0
2019-12-11 15:30:00,250.11,250.83,250.08,250.34,28191.0,250.11,250.83,250.08,250.34,28191.0
2019-12-12 09:30:00,250.87,251.56,249.75,251.43,12800.0,250.87,251.56,249.75,251.43,12800.0
2019-12-12 10:00:00,251.16,252.96,251.16,252.31,20541.0,251.16,252.96,251.16,252.31,20541.0
2019-12-12 10:30:00,252.34,252.34,250.9,251.6,11647.0,252.34,252.34,250.9,251.6,11647.0
2019-12-12 11:00:00,251.61,251.82,250.4,250.42,8472.0,251.61,251.82,250.4,250.42,8472.0
2019-12-12 11:30:00,250.37,250.97,249.78,249.99,5065.0,250.37,250.97,249.78,249.99,5065.0
2019-12-12 12:00:00,250.0,250.11,249.53,249.68,14763.0,250.0,250.11,249.53,249.68,14763.0
2019-12-12 12:30:00,249.86,250.32,249.81,250.27,12918.0,249.86,250.32,249.81,250.27,12918.0
2019-12-12 13:00:00,250.3,250.59,250.09,250.55,11979.0,250.3,250.59,250.09,250.55,11979.0
2019-12-12 13:30:00,250.5,250.99,250.47,250.93,19613.0,250.5,250.99,250.47,250.93,19613.0
2019-12-12 14:00:00,250.99,251.97,250.86,251.67,50706.0,250.99,251.97,250.86,251.67,50706.0
2019-12-12 14:30:00,251.62,252.77,251.38,251.57,14565.0,251.62,252.77,251.38,251.57,14565.0
2019-12-12 15:00:00,251.63,251.96,251.45,251.96,9915.0,251.63,251.96,251.45,251.96,9915.0
2019-12-12 15:30:00,251.92,252.21,251.58,251.86,31697.0,251.92,252.21,251.58,251.86,31697.0
2019-12-13 09:30:00,251.77,254.92,251.12,254.42,25635.0,251.77,254.92,251.12,254.42,25635.0
2019-12-13 10:00:00,254.56,256.35,253.34,254.07,34585.0,254.56,256.35,253.34,254.07,34585.0
2019-12-13 10:30:00,254.04,254.31,253.23,253.48,24102.0,254.04,254.31,253.23,253.48,24102.0
2019-12-13 11:00:00,253.38,253.9,251.23,251.95,59323.0,253.38,253.9,251.23,251.95,59323.0
2019-12-13 11:30:00,252.15,253.68,252.15,253.59,11450.0,252.15,253.68,252.15,253.59,11450.0
2019-12-13 12:00:00,253.46,254.35,253.42,253.67,40859.0,253.46,254.35,253.42,253.67,40859.0
2019-12-13 12:30:00,253.65,253.8,252.64,253.14,8404.0,253.65,253.8,252.64,253.14,8404.0
2019-12-13 13:00:00,253.22,253.44,252.38,252.38,22055.0,253.22,253.44,252.38,252.38,22055.0
2019-12-13 13:30:00,252.4,252.67,252.33,252.42,10541.0,252.4,252.67,252.33,252.42,10541.0
2019-12-13 14:00:00,252.5,252.5,251.81,252.12,17042.0,252.5,252.5,251.81,252.12,17042.0
2019-12-13 14:30:00,252.14,252.43,252.01,252.01,10525.0,252.14,252.43,252.01,252.01,10525.0
2019-12-13 15:00:00,252.07,252.18,251.6,251.61,10948.0,252.07,252.18,251.6,251.61,10948.0
2019-12-13 15:30:00,251.6,253.1,251.6,252.77,26077.0,251.6,253.1,251.6,252.77,26077.0
2019-12-16 09:30:00,253.82,255.63,253.32,255.45,12201.0,253.82,255.63,253.32,255.45,12201.0
2019-12-16 10:00:00,255.84,257.48,255.77,257.0,11303.0,255.84,257.48,255.77,257.0,11303.0
2019-12-16 10:30:00,256.44,256.9,255.28,255.41,14960.0,256.44,256.9,255.28,255.41,14960.0
2019-12-16 11:00:00,255.2,255.39,254.35,254.86,10538.0,255.2,255.39,254.35,254.86,10538.0
2019-12-16 11:30:00,254.76,254.93,254.3,254.75,6902.0,254.76,254.93,254.3,254.75,6902.0
2019-12-16 12:00:00,254.67,255.57,254.28,255.32,6020.0,254.67,255.57,254.28,255.32,6020.0
2019-12-16 12:30:00,255.46,255.46,254.66,254.66,10020.0,255.46,255.46,254.66,254.66,10020.0
2019-12-16 13:00:00,254.82,255.2,254.61,254.89,9466.0,254.82,255.2,254.61,254.89,9466.0
2019-12-16 13:30:00,254.89,255.17,254.29,254.88,8959.0,254.89,255.17,254.29,254.88,8959.0
2019-12-16 14:00:00,254.93,255.16,254.7,255.11,5850.0,254.93,255.16,254.7,255.11,5850.0
2019-12-16 14:30:00,254.88,255.09,254.45,255.09,16816.0,254.88,255.09,254.45,255.09,16816.0
2019-12-16 15:00:00,254.88,255.23,254.53,254.67,16082.0,254.88,255.23,254.53,254.67,16082.0
2019-12-16 15:30:00,254.66,255.68,254.66,255.48,45426.0,254.66,255.68,254.66,255.48,45426.0
2019-12-17 09:30:00,255.31,255.39,253.25,254.0,23703.0,255.31,255.39,253.25,254.0,23703.0
2019-12-17 10:00:00,254.36,256.03,254.35,255.77,13360.0,254.36,256.03,254.35,255.77,13360.0
2019-12-17 10:30:00,255.86,256.03,255.28,255.67,11168.0,255.86,256.03,255.28,255.67,11168.0
2019-12-17 11:00:00,255.67,256.03,254.93,255.12,17703.0,255.67,256.03,254.93,255.12,17703.0
2019-12-17 11:30:00,255.11,256.11,255.02,255.55,11653.0,255.11,256.11,255.02,255.55,11653.0
2019-12-17 12:00:00,255.57,256.81,255.57,256.8,9205.0,255.57,256.81,255.57,256.8,9205.0
2019-12-17 12:30:00,256.7,257.2,256.35,256.95,9127.0,256.7,257.2,256.35,256.95,9127.0
2019-12-17 13:00:00,256.87,256.97,256.49,256.7,5208.0,256.87,256.97,256.49,256.7,5208.0
2019-12-17 13:30:00,256.62,257.11,256.53,256.9,12686.0,256.62,257.11,256.53,256.9,12686.0
2019-12-17 14:00:00,256.88,257.57,256.54,257.56,32158.0,256.88,257.57,256.54,257.56,32158.0
2019-12-17 14:30:00,257.61,257.7,257.15,257.41,13310.0,257.61,257.7,257.15,257.41,13310.0
2019-12-17 15:00:00,257.47,257.9,257.41,257.52,11524.0,257.47,257.9,257.41,257.52,11524.0
2019-12-17 15:30:00,257.54,257.56,257.02,257.08,30766.0,257.54,257.56,257.02,257.08,30766.0
2019-12-18 09:30:00,257.32,258.59,254.47,254.66,17713.0,257.32,258.59,254.47,254.66,17713.0
2019-12-18 10:00:00,254.85,255.7,254.04,254.04,10169.0,254.85,255.7,254.04,254.04,10169.0
2019-12-18 10:30:00,254.16,254.8,253.5,253.56,16737.0,254.16,254.8,253.5,253.56,16737.0
2019-12-18 11:00:00,253.37,254.18,252.51,254.07,21875.0,253.37,254.18,252.51,254.07,21875.0
2019-12-18 11:30:00,254.0,254.56,253.95,254.04,12591.0,254.0,254.56,253.95,254.04,12591.0
2019-12-18 12:00:00,254.02,255.11,253.97,254.55,6435.0,254.02,255.11,253.97,254.55,6435.0
2019-12-18 12:30:00,254.47,254.59,253.97,253.97,8807.0,254.47,254.59,253.97,253.97,8807.0
2019-12-18 13:00:00,254.08,254.27,253.91,254.14,5554.0,254.08,254.27,253.91,254.14,5554.0
2019-12-18 13:30:00,254.11,254.18,253.88,254.08,6426.0,254.11,254.18,253.88,254.08,6426.0
2019-12-18 14:00:00,253.99,254.05,253.18,253.18,7919.0,253.99,254.05,253.18,253.18,7919.0
2019-12-18 14:30:00,253.33,253.73,253.29,253.53,4400.0,253.33,253.73,253.29,253.53,4400.0
2019-12-18 15:00:00,253.46,253.68,253.34,253.59,17142.0,253.46,253.68,253.34,253.59,17142.0
2019-12-18 15:30:00,253.56,253.7,252.97,252.98,46860.0,253.56,253.7,252.97,252.98,46860.0
2019-12-19 09:30:00,255.0,255.15,252.59,253.84,16271.0,255.0,255.15,252.59,253.84,16271.0
2019-12-19 10:00:00,253.84,254.12,253.09,253.75,13611.0,253.84,254.12,253.09,253.75,13611.0
2019-12-19 10:30:00,253.62,253.82,253.25,253.5,10046.0,253.62,253.82,253.25,253.5,10046.0
2019-12-19 11:00:00,253.5,253.56,253.06,253.53,22306.0,253.5,253.56,253.06,253.53,22306.0
2019-12-19 11:30:00,253.62,255.41,253.62,255.39,12902.0,253.62,255.41,253.62,255.39,12902.0
2019-12-19 12:00:00,255.22,255.41,254.75,255.27,8440.0,255.22,255.41,254.75,255.27,8440.0
2019-12-19 12:30:00,255.27,255.27,254.6,254.94,7060.0,255.27,255.27,254.6,254.94,7060.0
2019-12-19 13:00:00,254.93,255.26,254.89,255.13,7731.0,254.93,255.26,254.89,255.13,7731.0
2019-12-19 13:30:00,255.13,256.62,255.13,256.56,11320.0,255.13,256.62,255.13,256.56,11320.0
2019-12-19 14:00:00,256.41,256.59,255.9,256.0,13481.0,256.41,256.59,255.9,256.0,13481.0
2019-12-19 14:30:00,255.89,256.34,255.65,256.03,10921.0,255.89,256.34,255.65,256.03,10921.0
2019-12-19 15:00:00,256.03,256.18,255.26,255.45,16306.0,256.03,256.18,255.26,255.45,16306.0
2019-12-19 15:30:00,255.48,256.34,255.41,256.24,39825.0,255.48,256.34,255.41,256.24,39825.0
2019-12-20 09:30:00,257.58,258.97,253.65,257.65,141529.0,257.58,258.97,253.65,257.65,141529.0
2019-12-20 10:00:00,257.69,259.26,257.16,259.08,17303.0,257.69,259.26,257.16,259.08,17303.0
2019-12-20 10:30:00,259.09,260.15,258.68,259.8,26771.0,259.09,260.15,258.68,259.8,26771.0
2019-12-20 11:00:00,259.94,260.28,259.39,260.1,11948.0,259.94,260.28,259.39,260.1,11948.0
2019-12-20 11:30:00,259.97,261.01,259.97,260.23,13472.0,259.97,261.01,259.97,260.23,13472.0
2019-12-20 12:00:00,260.37,261.13,260.17,260.47,18026.0,260.37,261.13,260.17,260.47,18026.0
2019-12-20 12:30:00,260.5,260.63,260.11,260.56,9356.0,260.5,260.63,260.11,260.56,9356.0
2019-12-20 13:00:00,260.56,261.17,260.55,261.06,13271.0,260.56,261.17,260.55,261.06,13271.0
2019-12-20 13:30:00,260.85,261.11,260.33,260.61,12223.0,260.85,261.11,260.33,260.61,12223.0
2019-12-20 14:00:00,260.65,260.74,260.05,260.63,16067.0,260.65,260.74,260.05,260.63,16067.0
2019-12-20 14:30:00,260.73,260.96,260.67,260.87,9479.0,260.73,260.96,260.67,260.87,9479.0
2019-12-20 15:00:00,260.81,261.07,260.25,261.04,14818.0,260.81,261.07,260.25,261.04,14818.0
2019-12-20 15:30:00,261.03,261.92,260.68,261.73,92297.0,261.03,261.92,260.68,261.73,92297.0
2019-12-23 09:30:00,263.34,263.74,260.58,261.94,23849.0,263.34,263.74,260.58,261.94,23849.0
2019-12-23 10:00:00,261.77,262.75,261.17,262.0,13439.0,261.77,262.75,261.17,262.0,13439.0
2019-12-23 10:30:00,261.94,262.02,260.68,261.32,38027.0,261.94,262.02,260.68,261.32,38027.0
2019-12-23 11:00:00,261.32,262.21,261.31,262.19,18742.0,261.32,262.21,261.31,262.19,18742.0
2019-12-23 11:30:00,262.1,262.89,262.1,262.42,12523.0,262.1,262.89,262.1,262.42,12523.0
2019-12-23 12:00:00,262.42,262.89,262.08,262.87,15408.0,262.42,262.89,262.08,262.87,15408.0
2019-12-23 12:30:00,262.95,263.2,262.86,263.02,13459.0,262.95,263.2,262.86,263.02,13459.0
2019-12-23 13:00:00,263.13,263.61,262.89,263.52,10830.0,263.13,263.61,262.89,263.52,10830.0
2019-12-23 13:30:00,263.56,263.77,262.93,263.24,10202.0,263.56,263.77,262.93,263.24,10202.0
2019-12-23 14:00:00,263.17,264.09,263.17,264.03,15180.0,263.17,264.09,263.17,264.03,15180.0
2019-12-23 14:30:00,264.02,264.76,263.89,264.33,19828.0,264.02,264.76,263.89,264.33,19828.0
2019-12-23 15:00:00,264.19,265.31,264.04,264.94,44323.0,264.19,265.31,264.04,264.94,44323.0
2019-12-23 15:30:00,264.96,265.2,263.84,263.97,64560.0,264.96,265.2,263.84,263.97,64560.0
2019-12-24 09:30:00,265.13,265.93,261.56,261.81,22010.0,265.13,265.93,261.56,261.81,22010.0
2019-12-24 10:00:00,262.41,263.07,261.46,262.38,8102.0,262.41,263.07,261.46,262.38,8102.0
2019-12-24 10:30:00,262.62,263.36,262.53,263.07,17681.0,262.62,263.36,262.53,263.07,17681.0
2019-12-24 11:00:00,262.98,263.38,262.13,262.46,11122.0,262.98,263.38,262.13,262.46,11122.0
2019-12-24 11:30:00,262.46,262.76,261.98,262.53,15603.0,262.46,262.76,261.98,262.53,15603.0
2019-12-24 12:00:00,262.6,263.26,262.55,262.68,7736.0,262.6,263.26,262.55,262.68,7736.0
2019-12-24 12:30:00,262.72,263.85,262.72,263.25,18232.0,262.72,263.85,262.72,263.25,18232.0
2019-12-26 09:30:00,263.1,263.1,261.04,261.9,6564.0,263.1,263.1,261.04,261.9,6564.0
2019-12-26 10:00:00,261.8,262.02,260.66,261.45,5124.0,261.8,262.02,260.66,261.45,5124.0
2019-12-26 10:30:00,261.52,261.54,260.62,261.0,2360.0,261.52,261.54,260.62,261.0,2360.0
2019-12-26 11:00:00,261.07,261.15,259.78,260.16,9112.0,261.07,261.15,259.78,260.16,9112.0
2019-12-26 11:30:00,260.28,260.83,260.22,260.66,4304.0,260.28,260.83,260.22,260.66,4304.0
2019-12-26 12:00:00,260.53,260.79,260.2,260.3,3900.0,260.53,260.79,260.2,260.3,3900.0
2019-12-26 12:30:00,260.43,260.58,260.23,260.58,2700.0,260.43,260.58,260.23,260.58,2700.0
2019-12-26 13:00:00,260.48,260.59,260.37,260.46,3509.0,260.48,260.59,260.37,260.46,3509.0
2019-12-26 13:30:00,260.58,260.91,260.54,260.91,2007.0,260.58,260.91,260.54,260.91,2007.0
2019-12-26 14:00:00,260.94,261.07,260.58,260.58,3520.0,260.94,261.07,260.58,260.58,3520.0
2019-12-26 14:30:00,260.58,260.65,260.33,260.47,6506.0,260.58,260.65,260.33,260.47,6506.0
2019-12-26 15:00:00,260.45,260.85,260.3,260.73,4367.0,260.45,260.85,260.3,260.73,4367.0
2019-12-26 15:30:00,260.83,261.61,260.61,261.34,24254.0,260.83,261.61,260.61,261.34,24254.0
2019-12-27 09:30:00,261.9,263.92,259.67,260.66,6575.0,261.9,263.92,259.67,260.66,6575.0
2019-12-27 10:00:00,260.56,262.17,260.36,261.75,8758.0,260.56,262.17,260.36,261.75,8758.0
2019-12-27 10:30:00,261.65,262.42,261.64,262.16,7178.0,261.65,262.42,261.64,262.16,7178.0
2019-12-27 11:00:00,262.0,262.38,261.6,262.38,3050.0,262.0,262.38,261.6,262.38,3050.0
2019-12-27 11:30:00,262.42,263.27,262.26,263.17,5600.0,262.42,263.27,262.26,263.17,5600.0
2019-12-27 12:00:00,263.02,263.28,262.58,262.99,5209.0,263.02,263.28,262.58,262.99,5209.0
2019-12-27 12:30:00,262.95,263.61,262.8,263.52,3200.0,262.95,263.61,262.8,263.52,3200.0
2019-12-27 13:00:00,263.62,264.0,263.22,263.22,5600.0,263.62,264.0,263.22,263.22,5600.0
2019-12-27 13:30:00,263.27,263.76,263.27,263.49,5350.0,263.27,263.76,263.27,263.49,5350.0
2019-12-27 14:00:00,263.55,264.04,263.24,263.34,18522.0,263.55,264.04,263.24,263.34,18522.0
2019-12-27 14:30:00,263.39,263.96,263.27,263.58,11814.0,263.39,263.96,263.27,263.58,11814.0
2019-12-27 15:00:00,263.43,263.86,263.37,263.74,9600.0,263.43,263.86,263.37,263.74,9600.0
2019-12-27 15:30:00,263.59,264.29,263.22,263.98,38045.0,263.59,264.29,263.22,263.98,38045.0
2019-12-30 09:30:00,264.12,265.54,261.83,262.98,15488.0,264.12,265.54,261.83,262.98,15488.0
2019-12-30 10:00:00,263.44,263.53,260.56,260.59,13928.0,263.44,263.53,260.56,260.59,13928.0
2019-12-30 10:30:00,260.57,261.87,260.52,261.78,7201.0,260.57,261.87,260.52,261.78,7201.0
2019-12-30 11:00:00,261.75,262.56,261.47,262.26,4779.0,261.75,262.56,261.47,262.26,4779.0
2019-12-30 11:30:00,262.25,262.83,262.04,262.38,4200.0,262.25,262.83,262.04,262.38,4200.0
2019-12-30 12:00:00,262.08,262.46,262.01,262.22,2845.0,262.08,262.46,262.01,262.22,2845.0
2019-12-30 12:30:00,262.13,262.35,262.05,262.28,6195.0,262.13,262.35,262.05,262.28,6195.0
2019-12-30 13:00:00,262.0,262.0,261.2,261.56,8114.0,262.0,262.0,261.2,261.56,8114.0
2019-12-30 13:30:00,261.6,261.69,261.23,261.31,9067.0,261.6,261.69,261.23,261.31,9067.0
2019-12-30 14:00:00,261.26,261.71,260.96,261.71,5700.0,261.26,261.71,260.96,261.71,5700.0
2019-12-30 14:30:00,261.68,262.06,261.66,261.69,7959.0,261.68,262.06,261.66,261.69,7959.0
2019-12-30 15:00:00,261.79,262.34,261.75,261.86,9800.0,261.79,262.34,261.75,261.86,9800.0
2019-12-30 15:30:00,261.99,261.99,261.23,261.65,30459.0,261.99,261.99,261.23,261.65,30459.0
2019-12-31 09:30:00,262.07,262.93,260.88,261.52,8892.0,262.07,262.93,260.88,261.52,8892.0
2019-12-31 10:00:00,261.48,262.23,261.28,261.7,8860.0,261.48,262.23,261.28,261.7,8860.0
2019-12-31 10:30:00,261.62,261.96,261.11,261.11,4943.0,261.62,261.96,261.11,261.11,4943.0
2019-12-31 11:00:00,261.23,261.6,260.73,260.75,7907.0,261.23,261.6,260.73,260.75,7907.0
2019-12-31 11:30:00,260.54,261.62,260.35,261.12,7060.0,260.54,261.62,260.35,261.12,7060.0
2019-12-31 12:00:00,260.98,261.04,259.9,260.11,6884.0,260.98,261.04,259.9,260.11,6884.0
2019-12-31 12:30:00,260.32,260.73,260.13,260.73,7816.0,260.32,260.73,260.13,260.73,7816.0
2019-12-31 13:00:00,260.6,260.95,260.46,260.47,5946.0,260.6,260.95,260.46,260.47,5946.0
2019-12-31 13:30:00,260.56,260.72,260.41,260.41,6990.0,260.56,260.72,260.41,260.41,6990.0
2019-12-31 14:00:00,260.4,261.37,260.31,261.37,9227.0,260.4,261.37,260.31,261.37,9227.0
2019-12-31 14:30:00,261.33,261.55,260.76,260.86,9162.0,261.33,261.55,260.76,260.86,9162.0
2019-12-31 15:00:00,260.83,261.18,260.8,260.83,8025.0,260.83,261.18,260.8,260.83,8025.0
2019-12-31 15:30:00,260.79,261.48,260.31,261.01,40837.0,260.79,261.48,260.31,261.01,40837.0
2020-01-02 09:30:00,261.53,263.97,261.08,261.98,23567.0,261.53,263.97,261.08,261.98,23567.0
2020-01-02 10:00:00,262.24,262.24,260.49,262.0,8742.0,262.24,262.24,260.49,262.0,8742.0
2020-01-02 10:30:00,261.83,262.44,261.41,262.31,13046.0,261.83,262.44,261.41,262.31,13046.0
2020-01-02 11:00:00,262.11,263.26,262.01,262.01,11754.0,262.11,263.26,262.01,262.01,11754.0
2020-01-02 11:30:00,261.87,262.27,261.32,261.97,14256.0,261.87,262.27,261.32,261.97,14256.0
2020-01-02 12:00:00,261.57,262.36,261.35,262.07,14262.0,261.57,262.36,261.35,262.07,14262.0
2020-01-02 12:30:00,261.98,262.14,261.77,261.92,10377.0,261.98,262.14,261.77,261.92,10377.0
2020-01-02 13:00:00,261.94,262.24,261.47,262.01,15202.0,261.94,262.24,261.47,262.01,15202.0
2020-01-02 13:30:00,262.01,263.0,261.66,262.75,14879.0,262.01,263.0,261.66,262.75,14879.0
2020-01-02 14:00:00,262.83,264.43,262.83,264.31,12297.0,262.83,264.43,262.83,264.31,12297.0
2020-01-02 14:30:00,264.38,264.72,263.83,264.33,9856.0,264.38,264.72,263.83,264.33,9856.0
2020-01-02 15:00:00,264.2,264.56,264.03,264.5,12378.0,264.2,264.56,264.03,264.5,12378.0
2020-01-02 15:30:00,264.44,265.26,264.44,265.02,57896.0,264.44,265.26,264.44,265.02,57896.0
2020-01-03 09:30:00,260.87,263.84,259.99,263.84,17058.0,260.87,263.84,259.99,263.84,17058.0
2020-01-03 10:00:00,263.84,264.74,262.01,264.74,13021.0,263.84,264.74,262.01,264.74,13021.0
2020-01-03 10:30:00,264.37,264.77,263.74,264.19,6250.0,264.37,264.77,263.74,264.19,6250.0
2020-01-03 11:00:00,264.05,265.1,263.6,264.87,9148.0,264.05,265.1,263.6,264.87,9148.0
2020-01-03 11:30:00,264.93,265.99,264.77,265.84,14131.0,264.93,265.99,264.77,265.84,14131.0
2020-01-03 12:00:00,266.22,266.39,265.46,265.62,9970.0,266.22,266.39,265.46,265.62,9970.0
2020-01-03 12:30:00,265.59,265.88,264.09,264.09,22534.0,265.59,265.88,264.09,264.09,22534.0
2020-01-03 13:00:00,264.23,264.68,263.93,264.01,17417.0,264.23,264.68,263.93,264.01,17417.0
2020-01-03 13:30:00,264.02,264.2,263.17,264.2,9753.0,264.02,264.2,263.17,264.2,9753.0
2020-01-03 14:00:00,264.26,264.31,263.09,264.24,9789.0,264.26,264.31,263.09,264.24,9789.0
2020-01-03 14:30:00,264.36,265.11,264.24,264.83,8070.0,264.36,265.11,264.24,264.83,8070.0
2020-01-03 15:00:00,264.78,265.76,264.77,265.0,15943.0,264.78,265.76,264.77,265.0,15943.0
2020-01-03 15:30:00,264.92,265.14,264.53,264.85,44122.0,264.92,265.14,264.53,264.85,44122.0
2020-01-06 09:30:00,263.9,263.91,261.32,262.29,26835.0,263.9,263.91,261.32,262.29,26835.0
2020-01-06 10:00:00,262.14,264.57,261.51,263.63,22784.0,262.14,264.57,261.51,263.63,22784.0
2020-01-06 10:30:00,263.43,265.23,263.43,264.99,13707.0,263.43,265.23,263.43,264.99,13707.0
2020-01-06 11:00:00,264.98,265.75,264.75,265.25,10616.0,264.98,265.75,264.75,265.25,10616.0
2020-01-06 11:30:00,265.42,265.53,264.82,265.11,16557.0,265.42,265.53,264.82,265.11,16557.0
2020-01-06 12:00:00,265.04,265.73,263.99,265.45,24876.0,265.04,265.73,263.99,265.45,24876.0
2020-01-06 12:30:00,265.74,266.44,265.62,266.35,13456.0,265.74,266.44,265.62,266.35,13456.0
2020-01-06 13:00:00,266.31,267.18,266.12,266.63,21243.0,266.31,267.18,266.12,266.63,21243.0
2020-01-06 13:30:00,266.54,266.76,266.33,266.67,7329.0,266.54,266.76,266.33,266.67,7329.0
2020-01-06 14:00:00,266.57,266.58,266.17,266.4,12994.0,266.57,266.58,266.17,266.4,12994.0
2020-01-06 14:30:00,266.38,266.47,265.59,265.71,20956.0,266.38,266.47,265.59,265.71,20956.0
2020-01-06 15:00:00,265.77,266.42,265.72,266.35,17676.0,265.77,266.42,265.72,266.35,17676.0
2020-01-06 15:30:00,266.32,267.02,265.92,266.98,26634.0,266.32,267.02,265.92,266.98,26634.0
2020-01-07 09:30:00,267.29,267.94,266.28,267.04,18868.0,267.29,267.94,266.28,267.04,18868.0
2020-01-07 10:00:00,266.84,267.55,265.86,266.18,9614.0,266.84,267.55,265.86,266.18,9614.0
2020-01-07 10:30:00,266.68,267.46,266.2,267.46,6784.0,266.68,267.46,266.2,267.46,6784.0
2020-01-07 11:00:00,267.39,269.46,267.2,269.4,16558.0,267.39,269.46,267.2,269.4,16558.0
2020-01-07 11:30:00,269.33,269.41,268.27,268.48,13665.0,269.33,269.41,268.27,268.48,13665.0
2020-01-07 12:00:00,268.61,269.46,268.53,269.3,14476.0,268.61,269.46,268.53,269.3,14476.0
2020-01-07 12:30:00,269.34,269.34,268.1,268.17,9691.0,269.34,269.34,268.1,268.17,9691.0
2020-01-07 13:00:00,268.06,268.38,267.67,267.87,14417.0,268.06,268.38,267.67,267.87,14417.0
2020-01-07 13:30:00,267.72,267.72,266.59,266.82,11107.0,267.72,267.72,266.59,266.82,11107.0
2020-01-07 14:00:00,266.56,266.6,265.37,266.12,17956.0,266.56,266.6,265.37,266.12,17956.0
2020-01-07 14:30:00,266.15,266.15,265.5,265.86,10189.0,266.15,266.15,265.5,265.86,10189.0
2020-01-07 15:00:00,265.89,266.45,265.89,266.31,9120.0,265.89,266.45,265.89,266.31,9120.0
2020-01-07 15:30:00,266.32,266.72,265.94,266.21,34860.0,266.32,266.72,265.94,266.21,34860.0
2020-01-08 09:30:00,267.79,271.69,266.11,271.23,35211.0,267.79,271.69,266.11,271.23,35211.0
2020-01-08 10:00:00,271.12,272.43,270.78,271.25,26403.0,271.12,272.43,270.78,271.25,26403.0
2020-01-08 10:30:00,271.39,272.92,271.25,271.54,29751.0,271.39,272.92,271.25,271.54,29751.0
2020-01-08 11:00:00,271.67,273.49,271.07,273.31,27477.0,271.67,273.49,271.07,273.31,27477.0
2020-01-08 11:30:00,273.31,274.39,272.93,273.53,38402.0,273.31,274.39,272.93,273.53,38402.0
2020-01-08 12:00:00,273.5,274.22,273.25,273.69,17986.0,273.5,274.22,273.25,273.69,17986.0
2020-01-08 12:30:00,273.75,274.32,273.45,274.08,20416.0,273.75,274.32,273.45,274.08,20416.0
2020-01-08 13:00:00,274.18,274.65,273.16,273.5,18687.0,274.18,274.65,273.16,273.5,18687.0
2020-01-08 13:30:00,273.73,274.15,272.98,273.01,21218.0,273.73,274.15,272.98,273.01,21218.0
2020-01-08 14:00:00,273.02,273.18,272.45,272.8,62898.0,273.02,273.18,272.45,272.8,62898.0
2020-01-08 14:30:00,272.8,273.15,272.27,273.04,17780.0,272.8,273.15,272.27,273.04,17780.0
2020-01-08 15:00:00,273.12,273.23,272.79,272.89,29598.0,273.12,273.23,272.79,272.89,29598.0
2020-01-08 15:30:00,272.9,273.04,271.5,271.68,50660.0,272.9,273.04,271.5,271.68,50660.0
2020-01-09 09:30:00,273.94,273.94,271.99,273.44,25310.0,273.94,273.94,271.99,273.44,25310.0
2020-01-09 10:00:00,273.53,274.55,273.38,274.55,21120.0,273.53,274.55,273.38,274.55,21120.0
2020-01-09 10:30:00,274.56,276.27,273.97,275.78,60712.0,274.56,276.27,273.97,275.78,60712.0
2020-01-09 11:00:00,275.81,275.96,275.18,275.44,44460.0,275.81,275.96,275.18,275.44,44460.0
2020-01-09 11:30:00,275.45,276.02,275.22,275.98,16882.0,275.45,276.02,275.22,275.98,16882.0
2020-01-09 12:00:00,276.08,276.63,275.76,275.84,32430.0,276.08,276.63,275.76,275.84,32430.0
2020-01-09 12:30:00,276.09,276.26,275.09,275.61,15487.0,276.09,276.26,275.09,275.61,15487.0
2020-01-09 13:00:00,275.65,275.9,275.34,275.71,14063.0,275.65,275.9,275.34,275.71,14063.0
2020-01-09 13:30:00,275.64,275.69,275.1,275.13,14516.0,275.64,275.69,275.1,275.13,14516.0
2020-01-09 14:00:00,275.08,276.81,275.08,276.8,15491.0,275.08,276.81,275.08,276.8,15491.0
2020-01-09 14:30:00,276.87,277.67,276.83,277.64,18071.0,276.87,277.67,276.83,277.64,18071.0
2020-01-09 15:00:00,277.53,277.62,277.08,277.34,16262.0,277.53,277.62,277.08,277.34,16262.0
2020-01-09 15:30:00,277.29,278.19,277.18,278.01,52477.0,277.29,278.19,277.18,278.01,52477.0
2020-01-10 09:30:00,279.53,280.11,277.33,279.33,24479.0,279.53,280.11,277.33,279.33,24479.0
2020-01-10 10:00:00,279.52,280.86,279.52,280.58,18342.0,279.52,280.86,279.52,280.58,18342.0
2020-01-10 10:30:00,280.45,282.45,280.45,282.41,14003.0,280.45,282.45,280.45,282.41,14003.0
2020-01-10 11:00:00,282.26,283.58,282.19,283.07,19730.0,282.26,283.58,282.19,283.07,19730.0
2020-01-10 11:30:00,283.05,283.74,282.82,282.85,18164.0,283.05,283.74,282.82,282.85,18164.0
2020-01-10 12:00:00,282.86,282.86,281.44,281.45,21059.0,282.86,282.86,281.44,281.45,21059.0
2020-01-10 12:30:00,281.54,282.08,281.04,281.6,13382.0,281.54,282.08,281.04,281.6,13382.0
2020-01-10 13:00:00,281.72,281.88,281.54,281.75,11979.0,281.72,281.88,281.54,281.75,11979.0
2020-01-10 13:30:00,281.75,281.88,281.16,281.3,15239.0,281.75,281.88,281.16,281.3,15239.0
2020-01-10 14:00:00,281.35,281.8,281.14,281.51,24616.0,281.35,281.8,281.14,281.51,24616.0
2020-01-10 14:30:00,281.57,281.83,281.11,281.52,30498.0,281.57,281.83,281.11,281.52,30498.0
2020-01-10 15:00:00,281.59,282.51,281.18,282.02,30091.0,281.59,282.51,281.18,282.02,30091.0
2020-01-10 15:30:00,282.02,282.11,281.24,281.64,70792.0,282.02,282.11,281.24,281.64,70792.0
2020-01-13 09:30:00,281.75,282.4,281.07,282.02,51830.0,281.75,282.4,281.07,282.02,51830.0
2020-01-13 10:00:00,282.02,282.59,281.64,281.78,23296.0,282.02,282.59,281.64,281.78,23296.0
2020-01-13 10:30:00,282.02,282.03,281.43,281.7,11218.0,282.02,282.03,281.43,281.7,11218.0
2020-01-13 11:00:00,281.62,281.65,281.02,281.18,29358.0,281.62,281.65,281.02,281.18,29358.0
2020-01-13 11:30:00,281.17,281.26,280.02,280.91,20551.0,281.17,281.26,280.02,280.91,20551.0
2020-01-13 12:00:00,280.91,281.88,280.9,281.72,13682.0,280.91,281.88,280.9,281.72,13682.0
2020-01-13 12:30:00,281.74,282.58,281.74,282.56,6600.0,281.74,282.58,281.74,282.56,6600.0
2020-01-13 13:00:00,282.73,284.35,282.6,283.83,5847.0,282.73,284.35,282.6,283.83,5847.0
2020-01-13 13:30:00,283.84,284.06,283.47,283.58,14664.0,283.84,284.06,283.47,283.58,14664.0
2020-01-13 14:00:00,283.4,283.4,282.89,283.22,8727.0,283.4,283.4,282.89,283.22,8727.0
2020-01-13 14:30:00,283.16,283.44,282.94,282.98,15640.0,283.16,283.44,282.94,282.98,15640.0
2020-01-13 15:00:00,283.01,283.17,282.24,282.25,23882.0,283.01,283.17,282.24,282.25,23882.0
2020-01-13 15:30:00,282.23,282.75,282.14,282.29,64061.0,282.23,282.75,282.14,282.29,64061.0
2020-01-14 09:30:00,281.55,281.85,279.83,280.67,18989.0,281.55,281.85,279.83,280.67,18989.0
2020-01-14 10:00:00,280.72,281.95,280.72,281.22,13252.0,280.72,281.95,280.72,281.22,13252.0
2020-01-14 10:30:00,281.25,282.76,281.07,282.68,18069.0,281.25,282.76,281.07,282.68,18069.0
2020-01-14 11:00:00,282.75,283.13,282.5,282.94,11594.0,282.75,283.13,282.5,282.94,11594.0
2020-01-14 11:30:00,282.9,282.95,282.16,282.25,20746.0,282.9,282.95,282.16,282.25,20746.0
2020-01-14 12:00:00,282.17,282.38,281.88,282.12,19373.0,282.17,282.38,281.88,282.12,19373.0
2020-01-14 12:30:00,282.15,284.16,282.08,284.16,22046.0,282.15,284.16,282.08,284.16,22046.0
2020-01-14 13:00:00,284.27,285.39,284.25,285.35,13153.0,284.27,285.39,284.25,285.35,13153.0
2020-01-14 13:30:00,285.35,285.45,283.89,284.47,15602.0,285.35,285.45,283.89,284.47,15602.0
2020-01-14 14:00:00,284.45,284.6,283.64,284.54,11753.0,284.45,284.6,283.64,284.54,11753.0
2020-01-14 14:30:00,284.53,284.86,284.21,284.49,15559.0,284.53,284.86,284.21,284.49,15559.0
2020-01-14 15:00:00,284.54,284.68,284.19,284.19,12452.0,284.54,284.68,284.19,284.19,12452.0
2020-01-14 15:30:00,284.18,284.73,283.62,283.95,57544.0,284.18,284.73,283.62,283.95,57544.0
2020-01-15 09:30:00,285.13,286.75,282.66,284.91,30974.0,285.13,286.75,282.66,284.91,30974.0
2020-01-15 10:00:00,285.45,286.93,284.37,284.72,14236.0,285.45,286.93,284.37,284.72,14236.0
2020-01-15 10:30:00,284.72,285.4,283.59,284.51,42790.0,284.72,285.4,283.59,284.51,42790.0
2020-01-15 11:00:00,284.55,285.11,284.18,285.1,13810.0,284.55,285.11,284.18,285.1,13810.0
2020-01-15 11:30:00,285.0,285.24,284.72,284.72,15137.0,285.0,285.24,284.72,284.72,15137.0
2020-01-15 12:00:00,284.9,284.92,284.38,284.68,23136.0,284.9,284.92,284.38,284.68,23136.0
2020-01-15 12:30:00,284.67,284.71,284.27,284.43,7537.0,284.67,284.71,284.27,284.43,7537.0
2020-01-15 13:00:00,284.45,284.71,284.22,284.47,7645.0,284.45,284.71,284.22,284.47,7645.0
2020-01-15 13:30:00,284.5,284.98,284.45,284.7,15878.0,284.5,284.98,284.45,284.7,15878.0
2020-01-15 14:00:00,284.74,286.6,284.59,286.56,25414.0,284.74,286.6,284.59,286.56,25414.0
2020-01-15 14:30:00,286.6,286.63,285.45,285.97,27468.0,286.6,286.63,285.45,285.97,27468.0
2020-01-15 15:00:00,285.63,287.1,285.62,286.94,13509.0,285.63,287.1,285.62,286.94,13509.0
2020-01-15 15:30:00,287.02,288.92,286.94,288.52,70896.0,287.02,288.92,286.94,288.52,70896.0
2020-01-16 09:30:00,289.03,290.99,287.19,288.19,20073.0,289.03,290.99,287.19,288.19,20073.0
2020-01-16 10:00:00,288.42,290.84,288.42,288.93,13459.0,288.42,290.84,288.42,288.93,13459.0
2020-01-16 10:30:00,289.07,289.95,289.07,289.58,8168.0,289.07,289.95,289.07,289.58,8168.0
2020-01-16 11:00:00,289.72,290.16,288.35,289.19,8910.0,289.72,290.16,288.35,289.19,8910.0
2020-01-16 11:30:00,288.95,289.31,288.51,289.3,12898.0,288.95,289.31,288.51,289.3,12898.0
2020-01-16 12:00:00,289.25,290.23,289.16,289.96,7151.0,289.25,290.23,289.16,289.96,7151.0
2020-01-16 12:30:00,289.83,290.43,289.7,290.07,5967.0,289.83,290.43,289.7,290.07,5967.0
2020-01-16 13:00:00,290.08,290.46,290.0,290.43,7108.0,290.08,290.46,290.0,290.43,7108.0
2020-01-16 13:30:00,290.31,291.5,290.31,290.95,44221.0,290.31,291.5,290.31,290.95,44221.0
2020-01-16 14:00:00,290.97,290.97,289.84,290.04,4718.0,290.97,290.97,289.84,290.04,4718.0
2020-01-16 14:30:00,290.16,290.16,288.95,288.96,7953.0,290.16,290.16,288.95,288.96,7953.0
2020-01-16 15:00:00,288.95,289.54,288.94,289.53,11647.0,288.95,289.54,288.94,289.53,11647.0
2020-01-16 15:30:00,289.48,289.97,289.27,289.82,28636.0,289.48,289.97,289.27,289.82,28636.0
2020-01-17 09:30:00,290.82,291.04,287.97,289.15,60275.0,290.82,291.04,287.97,289.15,60275.0
2020-01-17 10:00:00,289.16,289.16,286.97,287.54,20083.0,289.16,289.16,286.97,287.54,20083.0
2020-01-17 10:30:00,287.26,287.69,285.6,286.15,30375.0,287.26,287.69,285.6,286.15,30375.0
2020-01-17 11:00:00,285.85,286.84,285.85,286.6,19264.0,285.85,286.84,285.85,286.6,19264.0
2020-01-17 11:30:00,286.77,288.42,286.7,288.42,11447.0,286.77,288.42,286.7,288.42,11447.0
2020-01-17 12:00:00,288.35,289.51,288.22,289.12,10295.0,288.35,289.51,288.22,289.12,10295.0
2020-01-17 12:30:00,288.96,289.2,287.92,288.83,12894.0,288.96,289.2,287.92,288.83,12894.0
2020-01-17 13:00:00,288.71,288.97,287.96,287.96,11005.0,288.71,288.97,287.96,287.96,11005.0
2020-01-17 13:30:00,287.9,288.11,287.02,287.23,21271.0,287.9,288.11,287.02,287.23,21271.0
2020-01-17 14:00:00,287.29,287.73,286.91,287.23,15927.0,287.29,287.73,286.91,287.23,15927.0
2020-01-17 14:30:00,287.42,287.53,286.88,287.01,8534.0,287.42,287.53,286.88,287.01,8534.0
2020-01-17 15:00:00,286.97,287.01,285.72,286.12,31731.0,286.97,287.01,285.72,286.12,31731.0
2020-01-17 15:30:00,286.16,286.57,285.2,285.7,82419.0,286.16,286.57,285.2,285.7,82419.0
2020-01-21 09:30:00,284.64,286.68,283.96,285.26,24374.0,284.64,286.68,283.96,285.26,24374.0
2020-01-21 10:00:00,285.53,287.23,285.28,286.24,15241.0,285.53,287.23,285.28,286.24,15241.0
2020-01-21 10:30:00,286.29,286.73,285.16,285.17,21680.0,286.29,286.73,285.16,285.17,21680.0
2020-01-21 11:00:00,285.28,287.43,285.28,286.87,30308.0,285.28,287.43,285.28,286.87,30308.0
2020-01-21 11:30:00,286.94,287.4,286.07,286.07,12655.0,286.94,287.4,286.07,286.07,12655.0
2020-01-21 12:00:00,286.09,286.56,285.65,286.26,18176.0,286.09,286.56,285.65,286.26,18176.0
2020-01-21 12:30:00,286.09,286.2,285.65,286.17,20495.0,286.09,286.2,285.65,286.17,20495.0
2020-01-21 13:00:00,286.25,286.26,284.5,284.76,30036.0,286.25,286.26,284.5,284.76,30036.0
2020-01-21 13:30:00,284.85,285.04,284.15,284.27,21849.0,284.85,285.04,284.15,284.27,21849.0
2020-01-21 14:00:00,284.07,284.36,283.71,283.88,27517.0,284.07,284.36,283.71,283.88,27517.0
2020-01-21 14:30:00,284.01,285.09,283.98,284.55,28848.0,284.01,285.09,283.98,284.55,28848.0
2020-01-21 15:00:00,284.83,285.04,283.94,284.18,35705.0,284.83,285.04,283.94,284.18,35705.0
2020-01-21 15:30:00,284.06,284.89,283.97,284.84,46585.0,284.06,284.89,283.97,284.84,46585.0
2020-01-22 09:30:00,285.15,287.88,285.15,287.68,12153.0,285.15,287.88,285.15,287.68,12153.0
2020-01-22 10:00:00,287.99,288.86,287.76,287.97,12096.0,287.99,288.86,287.76,287.97,12096.0
2020-01-22 10:30:00,288.25,288.62,287.71,288.01,12865.0,288.25,288.62,287.71,288.01,12865.0
2020-01-22 11:00:00,287.9,288.89,287.9,288.6,10552.0,287.9,288.89,287.9,288.6,10552.0
2020-01-22 11:30:00,288.71,289.0,288.43,288.85,7241.0,288.71,289.0,288.43,288.85,7241.0
2020-01-22 12:00:00,288.97,289.07,288.33,288.42,6300.0,288.97,289.07,288.33,288.42,6300.0
2020-01-22 12:30:00,288.37,288.67,288.3,288.51,3596.0,288.37,288.67,288.3,288.51,3596.0
2020-01-22 13:00:00,288.59,289.05,288.33,288.96,5966.0,288.59,289.05,288.33,288.96,5966.0
2020-01-22 13:30:00,288.91,289.51,288.86,289.29,7591.0,288.91,289.51,288.86,289.29,7591.0
2020-01-22 14:00:00,289.28,289.94,289.16,289.66,7631.0,289.28,289.94,289.16,289.66,7631.0
2020-01-22 14:30:00,289.75,290.14,289.56,289.57,7155.0,289.75,290.14,289.56,289.57,7155.0
2020-01-22 15:00:00,289.46,289.64,288.63,288.63,9060.0,289.46,289.64,288.63,288.63,9060.0
2020-01-22 15:30:00,288.55,288.58,287.45,287.62,57344.0,288.55,288.58,287.45,287.62,57344.0
2020-01-23 09:30:00,287.86,287.99,285.06,285.49,17514.0,287.86,287.99,285.06,285.49,17514.0
2020-01-23 10:00:00,285.3,285.66,284.38,285.5,14535.0,285.3,285.66,284.38,285.5,14535.0
2020-01-23 10:30:00,285.53,285.71,284.69,284.77,9668.0,285.53,285.71,284.69,284.77,9668.0
2020-01-23 11:00:00,284.43,284.49,283.45,284.33,14321.0,284.43,284.49,283.45,284.33,14321.0
2020-01-23 11:30:00,284.42,285.02,284.34,284.59,11507.0,284.42,285.02,284.34,284.59,11507.0
2020-01-23 12:00:00,284.9,285.41,284.59,284.99,12399.0,284.9,285.41,284.59,284.99,12399.0
2020-01-23 12:30:00,284.9,284.94,283.79,283.89,14888.0,284.9,284.94,283.79,283.89,14888.0
2020-01-23 13:00:00,283.68,284.26,283.58,284.13,13961.0,283.68,284.26,283.58,284.13,13961.0
2020-01-23 13:30:00,284.14,284.72,283.98,284.52,10032.0,284.14,284.72,283.98,284.52,10032.0
2020-01-23 14:00:00,284.75,285.32,284.56,285.17,8438.0,284.75,285.32,284.56,285.17,8438.0
2020-01-23 14:30:00,285.19,285.82,285.19,285.62,11872.0,285.19,285.82,285.19,285.62,11872.0
2020-01-23 15:00:00,285.65,285.68,285.25,285.44,8693.0,285.65,285.68,285.25,285.44,8693.0
2020-01-23 15:30:00,285.44,286.21,285.04,285.88,32402.0,285.44,286.21,285.04,285.88,32402.0
2020-01-24 09:30:00,288.21,289.25,285.11,285.32,20930.0,288.21,289.25,285.11,285.32,20930.0
2020-01-24 10:00:00,285.47,285.51,283.47,284.43,10811.0,285.47,285.51,283.47,284.43,10811.0
2020-01-24 10:30:00,284.21,285.27,284.19,284.38,9503.0,284.21,285.27,284.19,284.38,9503.0
2020-01-24 11:00:00,284.63,285.12,283.11,283.25,5355.0,284.63,285.12,283.11,283.25,5355.0
2020-01-24 11:30:00,283.84,283.84,282.6,282.63,6140.0,283.84,283.84,282.6,282.63,6140.0
2020-01-24 12:00:00,282.42,282.67,281.48,281.8,6603.0,282.42,282.67,281.48,281.8,6603.0
2020-01-24 12:30:00,282.12,282.92,282.08,282.08,6610.0,282.12,282.92,282.08,282.08,6610.0
2020-01-24 13:00:00,281.89,281.98,280.68,280.68,9800.0,281.89,281.98,280.68,280.68,9800.0
2020-01-24 13:30:00,280.74,280.74,279.18,279.79,12297.0,280.74,280.74,279.18,279.79,12297.0
2020-01-24 14:00:00,279.91,280.06,279.26,279.59,8210.0,279.91,280.06,279.26,279.59,8210.0
2020-01-24 14:30:00,279.76,280.31,279.34,280.25,11028.0,279.76,280.31,279.34,280.25,11028.0
2020-01-24 15:00:00,280.36,280.8,279.74,280.6,15007.0,280.36,280.8,279.74,280.6,15007.0
2020-01-24 15:30:00,280.68,280.86,279.61,280.77,39712.0,280.68,280.86,279.61,280.77,39712.0
2020-01-27 09:30:00,277.15,279.25,275.21,278.26,16617.0,277.15,279.25,275.21,278.26,16617.0
2020-01-27 10:00:00,278.1,278.1,276.64,277.53,7347.0,278.1,278.1,276.64,277.53,7347.0
2020-01-27 10:30:00,277.4,277.77,276.61,277.16,8990.0,277.4,277.77,276.61,277.16,8990.0
2020-01-27 11:00:00,277.2,277.44,276.9,277.16,18003.0,277.2,277.44,276.9,277.16,18003.0
2020-01-27 11:30:00,277.28,278.29,277.13,278.04,23100.0,277.28,278.29,277.13,278.04,23100.0
2020-01-27 12:00:00,277.99,278.34,277.54,277.58,10154.0,277.99,278.34,277.54,277.58,10154.0
2020-01-27 12:30:00,277.33,277.83,277.2,277.2,5362.0,277.33,277.83,277.2,277.2,5362.0
2020-01-27 13:00:00,277.01,277.92,276.97,277.78,9081.0,277.01,277.92,276.97,277.78,9081.0
2020-01-27 13:30:00,277.77,277.88,276.69,276.78,15168.0,277.77,277.88,276.69,276.78,15168.0
2020-01-27 14:00:00,276.87,277.92,276.61,277.92,7723.0,276.87,277.92,276.61,277.92,7723.0
2020-01-27 14:30:00,277.92,277.92,276.87,277.28,7100.0,277.92,277.92,276.87,277.28,7100.0
2020-01-27 15:00:00,277.37,278.16,277.2,277.59,12649.0,277.37,278.16,277.2,277.59,12649.0
2020-01-27 15:30:00,277.33,277.6,276.92,277.29,27943.0,277.33,277.6,276.92,277.29,27943.0
2020-01-28 09:30:00,277.35,278.54,276.48,277.07,9425.0,277.35,278.54,276.48,277.07,9425.0
2020-01-28 10:00:00,277.68,279.27,277.41,279.19,5540.0,277.68,279.27,277.41,279.19,5540.0
2020-01-28 10:30:00,278.96,279.4,278.38,278.62,10119.0,278.96,279.4,278.38,278.62,10119.0
2020-01-28 11:00:00,278.45,279.16,278.43,279.13,10848.0,278.45,279.16,278.43,279.13,10848.0
2020-01-28 11:30:00,279.03,279.81,278.77,278.79,10923.0,279.03,279.81,278.77,278.79,10923.0
2020-01-28 12:00:00,278.94,279.5,278.74,279.0,10099.0,278.94,279.5,278.74,279.0,10099.0
2020-01-28 12:30:00,278.92,278.92,278.22,278.33,5371.0,278.92,278.92,278.22,278.33,5371.0
2020-01-28 13:00:00,278.31,278.91,278.2,278.46,7816.0,278.31,278.91,278.2,278.46,7816.0
2020-01-28 13:30:00,278.6,278.73,278.14,278.14,8731.0,278.6,278.73,278.14,278.14,8731.0
2020-01-28 14:00:00,278.19,278.19,277.6,277.76,14457.0,278.19,278.19,277.6,277.76,14457.0
2020-01-28 14:30:00,277.89,278.72,277.22,277.77,74596.0,277.89,278.72,277.22,277.77,74596.0
2020-01-28 15:00:00,277.82,278.37,277.55,278.22,9299.0,277.82,278.37,277.55,278.22,9299.0
2020-01-28 15:30:00,278.28,278.98,277.78,278.64,56138.0,278.28,278.98,277.78,278.64,56138.0
2020-01-29 09:30:00,279.8,280.94,276.99,277.46,15050.0,279.8,280.94,276.99,277.46,15050.0
2020-01-29 10:00:00,277.15,279.12,277.14,278.65,14721.0,277.15,279.12,277.14,278.65,14721.0
2020-01-29 10:30:00,278.59,280.19,278.1,279.79,18952.0,278.59,280.19,278.1,279.79,18952.0
2020-01-29 11:00:00,279.9,280.97,279.27,280.62,9300.0,279.9,280.97,279.27,280.62,9300.0
2020-01-29 11:30:00,280.69,280.98,279.96,280.98,15233.0,280.69,280.98,279.96,280.98,15233.0
2020-01-29 12:00:00,281.12,281.78,281.02,281.4,7436.0,281.12,281.78,281.02,281.4,7436.0
2020-01-29 12:30:00,281.55,281.77,281.24,281.43,7584.0,281.55,281.77,281.24,281.43,7584.0
2020-01-29 13:00:00,281.48,282.06,281.48,281.82,5685.0,281.48,282.06,281.48,281.82,5685.0
2020-01-29 13:30:00,281.77,282.99,281.73,282.39,15029.0,281.77,282.99,281.73,282.39,15029.0
2020-01-29 14:00:00,282.37,283.14,282.31,282.78,20196.0,282.37,283.14,282.31,282.78,20196.0
2020-01-29 14:30:00,282.98,283.11,280.95,281.42,12300.0,282.98,283.11,280.95,281.42,12300.0
2020-01-29 15:00:00,281.42,281.7,280.29,281.06,10420.0,281.42,281.7,280.29,281.06,10420.0
2020-01-29 15:30:00,281.12,281.23,280.33,280.77,37998.0,281.12,281.23,280.33,280.77,37998.0
2020-01-30 09:30:00,278.8,279.97,276.52,278.69,39745.0,278.8,279.97,276.52,278.69,39745.0
2020-01-30 10:00:00,278.64,281.69,278.62,280.38,19165.0,278.64,281.69,278.62,280.38,19165.0
2020-01-30 10:30:00,280.26,280.26,278.75,279.12,14001.0,280.26,280.26,278.75,279.12,14001.0
2020-01-30 11:00:00,279.25,279.48,278.64,279.47,13912.0,279.25,279.48,278.64,279.47,13912.0
2020-01-30 11:30:00,279.39,280.96,279.01,280.42,14121.0,279.39,280.96,279.01,280.42,14121.0
2020-01-30 12:00:00,280.38,281.41,280.0,280.55,19885.0,280.38,281.41,280.0,280.55,19885.0
2020-01-30 12:30:00,280.66,280.69,279.6,279.94,12004.0,280.66,280.69,279.6,279.94,12004.0
2020-01-30 13:00:00,279.94,280.2,279.06,279.99,7156.0,279.94,280.2,279.06,279.99,7156.0
2020-01-30 13:30:00,279.88,280.44,279.66,280.44,16301.0,279.88,280.44,279.66,280.44,16301.0
2020-01-30 14:00:00,280.57,281.89,280.52,281.2,13233.0,280.57,281.89,280.52,281.2,13233.0
2020-01-30 14:30:00,281.24,282.33,280.72,282.33,15844.0,281.24,282.33,280.72,282.33,15844.0
2020-01-30 15:00:00,282.2,283.07,281.77,282.98,33296.0,282.2,283.07,281.77,282.98,33296.0
2020-01-30 15:30:00,282.98,283.99,282.41,283.99,65182.0,282.98,283.99,282.41,283.99,65182.0
2020-01-31 09:30:00,280.14,289.96,277.41,285.41,71920.0,280.14,289.96,277.41,285.41,71920.0
2020-01-31 10:00:00,286.17,288.26,276.43,277.23,46226.0,286.17,288.26,276.43,277.23,46226.0
2020-01-31 10:30:00,277.22,278.5,270.0,270.15,49597.0,277.22,278.5,270.0,270.15,49597.0
2020-01-31 11:00:00,269.49,273.8,269.49,272.52,46042.0,269.49,273.8,269.49,272.52,46042.0
2020-01-31 11:30:00,272.52,279.5,272.51,277.41,52991.0,272.52,279.5,272.51,277.41,52991.0
2020-01-31 12:00:00,277.38,277.67,273.44,274.39,51676.0,277.38,277.67,273.44,274.39,51676.0
2020-01-31 12:30:00,274.34,274.72,273.35,273.81,34441.0,274.34,274.72,273.35,273.81,34441.0
2020-01-31 13:00:00,273.75,274.34,272.71,273.1,16977.0,273.75,274.34,272.71,273.1,16977.0
2020-01-31 13:30:00,273.13,275.62,272.88,275.48,19825.0,273.13,275.62,272.88,275.48,19825.0
2020-01-31 14:00:00,275.49,276.78,274.95,275.77,36221.0,275.49,276.78,274.95,275.77,36221.0
2020-01-31 14:30:00,275.7,276.72,273.99,274.48,18219.0,275.7,276.72,273.99,274.48,18219.0
2020-01-31 15:00:00,274.32,274.42,270.7,271.16,29780.0,274.32,274.42,270.7,271.16,29780.0
2020-01-31 15:30:00,271.1,271.82,270.49,271.01,58541.0,271.1,271.82,270.49,271.01,58541.0
2020-02-03 09:30:00,276.08,277.85,274.25,277.26,38529.0,276.08,277.85,274.25,277.26,38529.0
2020-02-03 10:00:00,277.25,280.89,277.25,280.44,15237.0,277.25,280.89,277.25,280.44,15237.0
2020-02-03 10:30:00,280.3,281.5,279.45,280.19,29912.0,280.3,281.5,279.45,280.19,29912.0
2020-02-03 11:00:00,280.04,281.52,279.94,281.0,18411.0,280.04,281.52,279.94,281.0,18411.0
2020-02-03 11:30:00,280.96,280.97,278.47,279.87,24070.0,280.96,280.97,278.47,279.87,24070.0
2020-02-03 12:00:00,280.17,280.64,279.16,279.77,26454.0,280.17,280.64,279.16,279.77,26454.0
2020-02-03 12:30:00,279.61,280.05,278.59,278.81,10835.0,279.61,280.05,278.59,278.81,10835.0
2020-02-03 13:00:00,279.01,279.11,278.36,278.5,18656.0,279.01,279.11,278.36,278.5,18656.0
2020-02-03 13:30:00,278.6,278.61,276.72,277.37,14099.0,278.6,278.61,276.72,277.37,14099.0
2020-02-03 14:00:00,277.04,277.17,275.67,276.1,13686.0,277.04,277.17,275.67,276.1,13686.0
2020-02-03 14:30:00,276.12,276.98,275.8,276.54,10770.0,276.12,276.98,275.8,276.54,10770.0
2020-02-03 15:00:00,276.57,277.06,275.81,276.61,15606.0,276.57,277.06,275.81,276.61,15606.0
2020-02-03 15:30:00,276.64,276.75,275.02,275.77,48746.0,276.64,276.75,275.02,275.77,48746.0
2020-02-04 09:30:00,280.58,285.96,280.58,281.88,31010.0,280.58,285.96,280.58,281.88,31010.0
2020-02-04 10:00:00,281.6,281.6,279.36,279.94,16346.0,281.6,281.6,279.36,279.94,16346.0
2020-02-04 10:30:00,279.83,281.1,279.11,280.34,16590.0,279.83,281.1,279.11,280.34,16590.0
2020-02-04 11:00:00,280.46,280.48,279.79,280.18,9139.0,280.46,280.48,279.79,280.18,9139.0
2020-02-04 11:30:00,280.15,280.33,279.0,279.7,9050.0,280.15,280.33,279.0,279.7,9050.0
2020-02-04 12:00:00,279.7,279.7,279.0,279.21,6122.0,279.7,279.7,279.0,279.21,6122.0
2020-02-04 12:30:00,279.2,279.43,278.81,278.89,8430.0,279.2,279.43,278.81,278.89,8430.0
2020-02-04 13:00:00,278.93,279.03,278.15,278.16,7583.0,278.93,279.03,278.15,278.16,7583.0
2020-02-04 13:30:00,278.15,278.56,277.82,278.04,12641.0,278.15,278.56,277.82,278.04,12641.0
2020-02-04 14:00:00,277.87,278.52,277.86,278.5,21068.0,277.87,278.52,277.86,278.5,21068.0
2020-02-04 14:30:00,278.32,279.05,278.32,278.8,8568.0,278.32,279.05,278.32,278.8,8568.0
2020-02-04 15:00:00,278.78,279.61,278.7,279.33,14686.0,278.78,279.61,278.7,279.33,14686.0
2020-02-04 15:30:00,279.35,279.46,278.28,278.95,55183.0,279.35,279.46,278.28,278.95,55183.0
2020-02-05 09:30:00,281.87,282.16,276.09,278.66,28333.0,281.87,282.16,276.09,278.66,28333.0
2020-02-05 10:00:00,278.98,279.29,277.19,277.99,21402.0,278.98,279.29,277.19,277.99,21402.0
2020-02-05 10:30:00,277.79,278.88,277.26,277.78,16390.0,277.79,278.88,277.26,277.78,16390.0
2020-02-05 11:00:00,277.59,277.59,275.68,276.45,23434.0,277.59,277.59,275.68,276.45,23434.0
2020-02-05 11:30:00,276.12,276.41,275.03,275.94,8748.0,276.12,276.41,275.03,275.94,8748.0
2020-02-05 12:00:00,275.94,276.5,275.64,276.13,16935.0,275.94,276.5,275.64,276.13,16935.0
2020-02-05 12:30:00,276.23,276.29,275.33,275.79,24279.0,276.23,276.29,275.33,275.79,24279.0
2020-02-05 13:00:00,275.83,276.02,273.77,273.94,13553.0,275.83,276.02,273.77,273.94,13553.0
2020-02-05 13:30:00,273.95,274.36,273.69,274.11,11017.0,273.95,274.36,273.69,274.11,11017.0
2020-02-05 14:00:00,274.19,274.19,272.81,272.91,13351.0,274.19,274.19,272.81,272.91,13351.0
2020-02-05 14:30:00,272.98,273.84,272.86,273.75,20320.0,272.98,273.84,272.86,273.75,20320.0
2020-02-05 15:00:00,273.99,274.6,273.67,274.44,32962.0,273.99,274.6,273.67,274.44,32962.0
2020-02-05 15:30:00,274.57,274.91,273.91,274.4,53135.0,274.57,274.91,273.91,274.4,53135.0
2020-02-06 09:30:00,275.27,277.41,274.43,277.39,22271.0,275.27,277.41,274.43,277.39,22271.0
2020-02-06 10:00:00,277.36,278.39,276.78,277.16,16137.0,277.36,278.39,276.78,277.16,16137.0
2020-02-06 10:30:00,277.05,278.1,277.05,277.73,16710.0,277.05,278.1,277.05,277.73,16710.0
2020-02-06 11:00:00,277.59,279.45,277.59,279.21,14288.0,277.59,279.45,277.59,279.21,14288.0
2020-02-06 11:30:00,279.68,279.68,278.7,279.05,8200.0,279.68,279.68,278.7,279.05,8200.0
2020-02-06 12:00:00,279.09,279.68,278.96,279.63,8559.0,279.09,279.68,278.96,279.63,8559.0
2020-02-06 12:30:00,279.62,280.15,279.59,280.07,7600.0,279.62,280.15,279.59,280.07,7600.0
2020-02-06 13:00:00,279.98,280.1,279.55,279.98,9220.0,279.98,280.1,279.55,279.98,9220.0
2020-02-06 13:30:00,280.13,280.77,279.92,280.65,9818.0,280.13,280.77,279.92,280.65,9818.0
2020-02-06 14:00:00,280.63,280.98,280.42,280.49,12360.0,280.63,280.98,280.42,280.49,12360.0
2020-02-06 14:30:00,280.61,281.37,280.15,280.15,20910.0,280.61,281.37,280.15,280.15,20910.0
2020-02-06 15:00:00,280.28,280.45,279.67,280.11,20653.0,280.28,280.45,279.67,280.11,20653.0
2020-02-06 15:30:00,280.13,280.73,279.15,280.62,67526.0,280.13,280.73,279.15,280.62,67526.0
2020-02-07 09:30:00,280.59,280.59,278.0,279.2,12658.0,280.59,280.59,278.0,279.2,12658.0
2020-02-07 10:00:00,279.27,280.32,279.0,280.3,3726.0,279.27,280.32,279.0,280.3,3726.0
2020-02-07 10:30:00,280.27,281.08,279.82,280.7,7685.0,280.27,281.08,279.82,280.7,7685.0
2020-02-07 11:00:00,280.37,280.4,279.46,279.77,10370.0,280.37,280.4,279.46,279.77,10370.0
2020-02-07 11:30:00,279.79,279.93,279.4,279.72,5388.0,279.79,279.93,279.4,279.72,5388.0
2020-02-07 12:00:00,279.64,279.64,279.11,279.28,4745.0,279.64,279.64,279.11,279.28,4745.0
2020-02-07 12:30:00,279.36,279.81,279.26,279.26,5572.0,279.36,279.81,279.26,279.26,5572.0
2020-02-07 13:00:00,279.35,279.7,279.09,279.28,4813.0,279.35,279.7,279.09,279.28,4813.0
2020-02-07 13:30:00,279.44,279.51,278.55,278.55,6549.0,279.44,279.51,278.55,278.55,6549.0
2020-02-07 14:00:00,278.55,278.55,277.87,277.87,3900.0,278.55,278.55,277.87,277.87,3900.0
2020-02-07 14:30:00,277.96,278.4,277.91,278.29,4583.0,277.96,278.4,277.91,278.29,4583.0
2020-02-07 15:00:00,278.26,278.55,277.7,278.06,7015.0,278.26,278.55,277.7,278.06,7015.0
2020-02-07 15:30:00,278.07,278.78,277.86,278.41,26782.0,278.07,278.78,277.86,278.41,26782.0
2020-02-10 09:30:00,277.94,279.58,277.94,279.09,10157.0,277.94,279.58,277.94,279.09,10157.0
2020-02-10 10:00:00,278.73,279.65,278.53,279.05,23559.0,278.73,279.65,278.53,279.05,23559.0
2020-02-10 10:30:00,278.93,279.33,278.81,278.99,7910.0,278.93,279.33,278.81,278.99,7910.0
2020-02-10 11:00:00,278.99,279.22,278.27,278.9,11449.0,278.99,279.22,278.27,278.9,11449.0
2020-02-10 11:30:00,278.96,279.25,278.45,278.58,3200.0,278.96,279.25,278.45,278.58,3200.0
2020-02-10 12:00:00,278.63,278.64,277.79,277.79,6845.0,278.63,278.64,277.79,277.79,6845.0
2020-02-10 12:30:00,277.97,278.08,277.37,278.08,6236.0,277.97,278.08,277.37,278.08,6236.0
2020-02-10 13:00:00,278.01,278.02,277.58,277.93,6867.0,278.01,278.02,277.58,277.93,6867.0
2020-02-10 13:30:00,277.84,278.04,277.02,277.41,5671.0,277.84,278.04,277.02,277.41,5671.0
2020-02-10 14:00:00,277.29,277.65,277.29,277.31,5535.0,277.29,277.65,277.29,277.31,5535.0
2020-02-10 14:30:00,277.38,277.48,276.94,277.34,10013.0,277.38,277.48,276.94,277.34,10013.0
2020-02-10 15:00:00,277.34,278.73,277.32,278.73,12876.0,277.34,278.73,277.32,278.73,12876.0
2020-02-10 15:30:00,278.73,279.24,278.43,279.07,30436.0,278.73,279.24,278.43,279.07,30436.0
2020-02-11 09:30:00,280.33,282.3,280.04,281.1,8326.0,280.33,282.3,280.04,281.1,8326.0
2020-02-11 10:00:00,280.52,284.0,280.52,283.09,9564.0,280.52,284.0,280.52,283.09,9564.0
2020-02-11 10:30:00,283.18,283.18,281.59,281.6,6809.0,283.18,283.18,281.59,281.6,6809.0
2020-02-11 11:00:00,281.89,283.69,281.86,283.12,5376.0,281.89,283.69,281.86,283.12,5376.0
2020-02-11 11:30:00,283.17,283.87,282.95,283.3,17753.0,283.17,283.87,282.95,283.3,17753.0
2020-02-11 12:00:00,283.34,283.67,283.16,283.45,9179.0,283.34,283.67,283.16,283.45,9179.0
2020-02-11 12:30:00,283.1,284.0,283.1,283.91,8715.0,283.1,284.0,283.1,283.91,8715.0
2020-02-11 13:00:00,284.0,284.36,283.96,284.04,5916.0,284.0,284.36,283.96,284.04,5916.0
2020-02-11 13:30:00,283.95,284.23,283.35,283.68,12331.0,283.95,284.23,283.35,283.68,12331.0
2020-02-11 14:00:00,283.52,283.78,282.71,282.94,9599.0,283.52,283.78,282.71,282.94,9599.0
2020-02-11 14:30:00,282.97,282.97,282.26,282.52,7688.0,282.97,282.97,282.26,282.52,7688.0
2020-02-11 15:00:00,282.6,283.49,282.59,283.46,10849.0,282.6,283.49,282.59,283.46,10849.0
2020-02-11 15:30:00,283.52,283.89,282.96,283.49,27961.0,283.52,283.89,282.96,283.49,27961.0
2020-02-12 09:30:00,284.21,285.88,280.88,281.23,42983.0,284.21,285.88,280.88,281.23,42983.0
2020-02-12 10:00:00,281.32,282.7,280.34,282.62,26530.0,281.32,282.7,280.34,282.62,26530.0
2020-02-12 10:30:00,282.69,283.5,282.5,283.5,6760.0,282.69,283.5,282.5,283.5,6760.0
2020-02-12 11:00:00,283.58,284.78,283.01,284.65,7387.0,283.58,284.78,283.01,284.65,7387.0
2020-02-12 11:30:00,284.38,284.6,283.9,284.1,5805.0,284.38,284.6,283.9,284.1,5805.0
2020-02-12 12:00:00,283.81,284.0,282.8,283.38,5979.0,283.81,284.0,282.8,283.38,5979.0
2020-02-12 12:30:00,283.42,283.63,283.02,283.63,3991.0,283.42,283.63,283.02,283.63,3991.0
2020-02-12 13:00:00,283.81,283.81,282.71,283.21,5978.0,283.81,283.81,282.71,283.21,5978.0
2020-02-12 13:30:00,283.27,283.29,282.79,283.02,2700.0,283.27,283.29,282.79,283.02,2700.0
2020-02-12 14:00:00,282.92,283.2,282.29,282.42,5205.0,282.92,283.2,282.29,282.42,5205.0
2020-02-12 14:30:00,282.3,283.17,282.13,282.92,4931.0,282.3,283.17,282.13,282.92,4931.0
2020-02-12 15:00:00,282.97,283.04,282.79,282.86,4102.0,282.97,283.04,282.79,282.86,4102.0
2020-02-12 15:30:00,282.79,283.4,282.61,283.15,17634.0,282.79,283.4,282.61,283.15,17634.0
2020-02-13 09:30:00,283.16,285.8,283.16,283.36,16390.0,283.16,285.8,283.16,283.36,16390.0
2020-02-13 10:00:00,283.25,283.38,281.85,282.38,8451.0,283.25,283.38,281.85,282.38,8451.0
2020-02-13 10:30:00,282.54,284.18,282.35,283.9,4836.0,282.54,284.18,282.35,283.9,4836.0
2020-02-13 11:00:00,283.78,283.94,282.34,282.61,11268.0,283.78,283.94,282.34,282.61,11268.0
2020-02-13 11:30:00,282.65,283.48,281.9,282.82,12602.0,282.65,283.48,281.9,282.82,12602.0
2020-02-13 12:00:00,282.95,283.44,282.71,283.25,7450.0,282.95,283.44,282.71,283.25,7450.0
2020-02-13 12:30:00,283.27,283.65,283.2,283.41,8457.0,283.27,283.65,283.2,283.41,8457.0
2020-02-13 13:00:00,283.53,283.63,283.13,283.51,10162.0,283.53,283.63,283.13,283.51,10162.0
2020-02-13 13:30:00,283.66,285.42,283.65,285.33,9650.0,283.66,285.42,283.65,285.33,9650.0
2020-02-13 14:00:00,285.47,286.5,285.41,286.07,7604.0,285.47,286.5,285.41,286.07,7604.0
2020-02-13 14:30:00,286.07,286.26,285.43,285.43,10045.0,286.07,286.26,285.43,285.43,10045.0
2020-02-13 15:00:00,285.4,285.5,284.68,285.28,9988.0,285.4,285.5,284.68,285.28,9988.0
2020-02-13 15:30:00,285.16,285.66,284.66,285.13,27880.0,285.16,285.66,284.66,285.13,27880.0
2020-02-14 09:30:00,285.27,285.41,284.14,284.62,10631.0,285.27,285.41,284.14,284.62,10631.0
2020-02-14 10:00:00,284.37,284.42,283.4,284.42,8727.0,284.37,284.42,283.4,284.42,8727.0
2020-02-14 10:30:00,284.43,286.15,284.34,285.11,13847.0,284.43,286.15,284.34,285.11,13847.0
2020-02-14 11:00:00,285.11,285.72,284.89,285.44,2900.0,285.11,285.72,284.89,285.44,2900.0
2020-02-14 11:30:00,285.45,286.24,285.24,285.93,7377.0,285.45,286.24,285.24,285.93,7377.0
2020-02-14 12:00:00,286.11,286.52,285.87,286.25,6402.0,286.11,286.52,285.87,286.25,6402.0
2020-02-14 12:30:00,286.35,286.62,285.89,285.96,5474.0,286.35,286.62,285.89,285.96,5474.0
2020-02-14 13:00:00,286.01,287.14,286.01,287.14,9129.0,286.01,287.14,286.01,287.14,9129.0
2020-02-14 13:30:00,287.14,288.28,286.92,288.05,22886.0,287.14,288.28,286.92,288.05,22886.0
2020-02-14 14:00:00,288.17,288.49,287.42,288.12,10485.0,288.17,288.49,287.42,288.12,10485.0
2020-02-14 14:30:00,288.14,288.25,287.25,287.51,8934.0,288.14,288.25,287.25,287.51,8934.0
2020-02-14 15:00:00,287.39,287.58,287.11,287.44,8660.0,287.39,287.58,287.11,287.44,8660.0
2020-02-14 15:30:00,287.61,289.01,287.61,288.89,36402.0,287.61,289.01,287.61,288.89,36402.0
2020-02-18 09:30:00,288.38,288.67,286.4,287.45,16489.0,288.38,288.67,286.4,287.45,16489.0
2020-02-18 10:00:00,287.7,289.35,287.7,288.24,14344.0,287.7,289.35,287.7,288.24,14344.0
2020-02-18 10:30:00,287.95,288.14,286.62,287.65,11019.0,287.95,288.14,286.62,287.65,11019.0
2020-02-18 11:00:00,287.57,287.87,286.95,286.97,8964.0,287.57,287.87,286.95,286.97,8964.0
2020-02-18 11:30:00,286.88,287.71,286.23,286.37,16075.0,286.88,287.71,286.23,286.37,16075.0
2020-02-18 12:00:00,286.35,286.71,285.76,286.04,14086.0,286.35,286.71,285.76,286.04,14086.0
2020-02-18 12:30:00,286.3,287.65,286.3,287.26,8663.0,286.3,287.65,286.3,287.26,8663.0
2020-02-18 13:00:00,287.43,287.86,286.69,287.06,18659.0,287.43,287.86,286.69,287.06,18659.0
2020-02-18 13:30:00,287.31,287.39,286.16,286.34,10153.0,287.31,287.39,286.16,286.34,10153.0
2020-02-18 14:00:00,286.21,287.21,285.76,287.17,7601.0,286.21,287.21,285.76,287.17,7601.0
2020-02-18 14:30:00,287.01,287.26,286.12,286.39,5906.0,287.01,287.26,286.12,286.39,5906.0
2020-02-18 15:00:00,286.5,286.82,285.95,286.04,9572.0,286.5,286.82,285.95,286.04,9572.0
2020-02-18 15:30:00,286.04,286.82,285.87,286.75,27608.0,286.04,286.82,285.87,286.75,27608.0
2020-02-19 09:30:00,288.0,293.35,288.0,292.91,50803.0,288.0,293.35,288.0,292.91,50803.0
2020-02-19 10:00:00,293.09,295.98,292.6,294.03,71525.0,293.09,295.98,292.6,294.03,71525.0
2020-02-19 10:30:00,293.87,294.37,292.84,293.34,34753.0,293.87,294.37,292.84,293.34,34753.0
2020-02-19 11:00:00,293.43,293.88,292.61,293.81,25686.0,293.43,293.88,292.61,293.81,25686.0
2020-02-19 11:30:00,293.9,295.2,293.61,294.63,30169.0,293.9,295.2,293.61,294.63,30169.0
2020-02-19 12:00:00,294.71,296.25,294.64,295.81,19974.0,294.71,296.25,294.64,295.81,19974.0
2020-02-19 12:30:00,295.74,296.08,294.91,294.91,37475.0,295.74,296.08,294.91,294.91,37475.0
2020-02-19 13:00:00,294.89,294.95,293.39,293.39,19702.0,294.89,294.95,293.39,293.39,19702.0
2020-02-19 13:30:00,293.56,293.87,293.31,293.31,24301.0,293.56,293.87,293.31,293.31,24301.0
2020-02-19 14:00:00,293.13,293.39,292.58,292.63,24324.0,293.13,293.39,292.58,292.63,24324.0
2020-02-19 14:30:00,292.63,293.14,292.03,293.09,28916.0,292.63,293.14,292.03,293.09,28916.0
2020-02-19 15:00:00,293.07,293.26,291.33,291.51,20896.0,293.07,293.26,291.33,291.51,20896.0
2020-02-19 15:30:00,291.52,291.58,290.52,290.96,56998.0,291.52,291.58,290.52,290.96,56998.0
2020-02-20 09:30:00,290.22,292.97,285.69,287.17,29703.0,290.22,292.97,285.69,287.17,29703.0
2020-02-20 10:00:00,287.49,287.76,285.6,286.11,17013.0,287.49,287.76,285.6,286.11,17013.0
2020-02-20 10:30:00,286.21,287.28,285.73,286.38,11608.0,286.21,287.28,285.73,286.38,11608.0
2020-02-20 11:00:00,286.12,286.12,282.14,282.15,16918.0,286.12,286.12,282.14,282.15,16918.0
2020-02-20 11:30:00,282.16,282.37,278.5,279.74,39059.0,282.16,282.37,278.5,279.74,39059.0
2020-02-20 12:00:00,279.72,280.89,279.45,279.52,23539.0,279.72,280.89,279.45,279.52,23539.0
2020-02-20 12:30:00,279.74,280.06,279.11,279.72,9115.0,279.74,280.06,279.11,279.72,9115.0
2020-02-20 13:00:00,279.8,281.86,279.57,281.74,6946.0,279.8,281.86,279.57,281.74,6946.0
2020-02-20 13:30:00,281.86,282.23,281.76,281.8,8837.0,281.86,282.23,281.76,281.8,8837.0
2020-02-20 14:00:00,281.88,283.38,281.88,283.08,12049.0,281.88,283.38,281.88,283.08,12049.0
2020-02-20 14:30:00,283.12,284.03,283.11,283.28,17248.0,283.12,284.03,283.11,283.28,17248.0
2020-02-20 15:00:00,283.2,283.37,282.0,282.7,36186.0,283.2,283.37,282.0,282.7,36186.0
2020-02-20 15:30:00,282.75,283.17,280.78,281.45,77888.0,282.75,283.17,280.78,281.45,77888.0
2020-02-21 09:30:00,280.64,281.49,277.5,279.09,52429.0,280.64,281.49,277.5,279.09,52429.0
2020-02-21 10:00:00,279.06,279.25,278.14,278.38,12120.0,279.06,279.25,278.14,278.38,12120.0
2020-02-21 10:30:00,278.28,278.56,277.56,278.17,8871.0,278.28,278.56,277.56,278.17,8871.0
2020-02-21 11:00:00,278.23,278.9,277.74,278.9,6971.0,278.23,278.9,277.74,278.9,6971.0
2020-02-21 11:30:00,279.19,279.31,278.37,279.14,6863.0,279.19,279.31,278.37,279.14,6863.0
2020-02-21 12:00:00,279.17,279.77,278.85,279.18,5679.0,279.17,279.77,278.85,279.18,5679.0
2020-02-21 12:30:00,279.28,279.28,277.95,277.96,5380.0,279.28,279.28,277.95,277.96,5380.0
2020-02-21 13:00:00,278.07,279.04,278.07,278.44,11308.0,278.07,279.04,278.07,278.44,11308.0
2020-02-21 13:30:00,278.29,278.38,276.83,277.42,6168.0,278.29,278.38,276.83,277.42,6168.0
2020-02-21 14:00:00,277.49,277.73,276.79,277.22,7800.0,277.49,277.73,276.79,277.22,7800.0
2020-02-21 14:30:00,277.35,277.63,277.26,277.51,4993.0,277.35,277.63,277.26,277.51,4993.0
2020-02-21 15:00:00,277.66,277.66,276.97,277.03,13700.0,277.66,277.66,276.97,277.03,13700.0
2020-02-21 15:30:00,277.13,278.71,276.81,277.98,39920.0,277.13,278.71,276.81,277.98,39920.0
2020-02-24 09:30:00,274.48,275.61,270.11,270.11,70270.0,274.48,275.61,270.11,270.11,70270.0
2020-02-24 10:00:00,270.14,273.61,270.14,272.96,18766.0,270.14,273.61,270.14,272.96,18766.0
2020-02-24 10:30:00,273.09,274.13,272.73,274.13,12107.0,273.09,274.13,272.73,274.13,12107.0
2020-02-24 11:00:00,274.07,274.07,272.18,272.66,9710.0,274.07,274.07,272.18,272.66,9710.0
2020-02-24 11:30:00,272.51,272.67,270.38,271.29,24471.0,272.51,272.67,270.38,271.29,24471.0
2020-02-24 12:00:00,270.99,271.0,269.16,269.53,17738.0,270.99,271.0,269.16,269.53,17738.0
2020-02-24 12:30:00,269.27,270.03,268.85,268.97,15525.0,269.27,270.03,268.85,268.97,15525.0
2020-02-24 13:00:00,268.99,269.08,267.36,269.08,9075.0,268.99,269.08,267.36,269.08,9075.0
2020-02-24 13:30:00,268.97,270.25,268.49,269.75,35248.0,268.97,270.25,268.49,269.75,35248.0
2020-02-24 14:00:00,269.58,269.95,268.18,269.82,21021.0,269.58,269.95,268.18,269.82,21021.0
2020-02-24 14:30:00,269.66,271.18,269.46,270.7,7960.0,269.66,271.18,269.46,270.7,7960.0
2020-02-24 15:00:00,270.97,271.67,270.81,271.07,11100.0,270.97,271.67,270.81,271.07,11100.0
2020-02-24 15:30:00,270.93,271.25,269.79,269.92,41529.0,270.93,271.25,269.79,269.92,41529.0
2020-02-25 09:30:00,270.22,272.02,267.35,267.44,15915.0,270.22,272.02,267.35,267.44,15915.0
2020-02-25 10:00:00,268.08,268.08,264.58,265.11,35019.0,268.08,268.08,264.58,265.11,35019.0
2020-02-25 10:30:00,264.98,266.15,263.13,264.87,20392.0,264.98,266.15,263.13,264.87,20392.0
2020-02-25 11:00:00,264.72,265.16,262.0,263.5,22594.0,264.72,265.16,262.0,263.5,22594.0
2020-02-25 11:30:00,263.39,263.87,262.01,262.19,11718.0,263.39,263.87,262.01,262.19,11718.0
2020-02-25 12:00:00,262.26,262.6,261.72,262.04,17132.0,262.26,262.6,261.72,262.04,17132.0
2020-02-25 12:30:00,261.98,262.76,261.41,261.42,19769.0,261.98,262.76,261.41,261.42,19769.0
2020-02-25 13:00:00,261.18,261.61,260.32,261.27,14043.0,261.18,261.61,260.32,261.27,14043.0
2020-02-25 13:30:00,261.11,261.14,259.32,259.32,18439.0,261.11,261.14,259.32,259.32,18439.0
2020-02-25 14:00:00,259.09,259.46,257.11,257.17,21084.0,259.09,259.46,257.11,257.17,21084.0
2020-02-25 14:30:00,257.0,258.86,256.01,258.74,30829.0,257.0,258.86,256.01,258.74,30829.0
2020-02-25 15:00:00,259.23,259.46,256.71,257.21,20759.0,259.23,259.46,256.71,257.21,20759.0
2020-02-25 15:30:00,257.09,257.85,255.35,256.88,77622.0,257.09,257.85,255.35,256.88,77622.0
2020-02-26 09:30:00,258.65,263.2,258.45,260.98,34503.0,258.65,263.2,258.45,260.98,34503.0
2020-02-26 10:00:00,261.29,261.94,260.17,260.24,21058.0,261.29,261.94,260.17,260.24,21058.0
2020-02-26 10:30:00,260.42,262.91,260.37,262.75,22475.0,260.42,262.91,260.37,262.75,22475.0
2020-02-26 11:00:00,262.6,265.78,262.35,265.26,18225.0,262.6,265.78,262.35,265.26,18225.0
2020-02-26 11:30:00,265.46,265.53,263.32,263.7,40956.0,265.46,265.53,263.32,263.7,40956.0
2020-02-26 12:00:00,263.55,263.55,260.2,260.79,33350.0,263.55,263.55,260.2,260.79,33350.0
2020-02-26 12:30:00,261.37,263.73,261.37,262.38,16586.0,261.37,263.73,261.37,262.38,16586.0
2020-02-26 13:00:00,262.26,262.57,260.9,261.61,8097.0,262.26,262.57,260.9,261.61,8097.0
2020-02-26 13:30:00,261.67,261.67,258.48,258.49,21683.0,261.67,261.67,258.48,258.49,21683.0
2020-02-26 14:00:00,258.24,260.83,258.24,260.16,18548.0,258.24,260.83,258.24,260.16,18548.0
2020-02-26 14:30:00,260.35,260.53,259.05,259.31,13985.0,260.35,260.53,259.05,259.31,13985.0
2020-02-26 15:00:00,259.57,261.48,259.57,260.24,11509.0,259.57,261.48,259.57,260.24,11509.0
2020-02-26 15:30:00,260.21,260.65,259.33,259.34,44724.0,260.21,260.65,259.33,259.34,44724.0
2020-02-27 09:30:00,255.94,257.46,253.25,255.04,47284.0,255.94,257.46,253.25,255.04,47284.0
2020-02-27 10:00:00,255.15,256.08,253.28,253.62,24709.0,255.15,256.08,253.28,253.62,24709.0
2020-02-27 10:30:00,253.87,258.0,253.33,258.0,28874.0,253.87,258.0,253.33,258.0,28874.0
2020-02-27 11:00:00,258.63,261.36,258.4,260.45,42542.0,258.63,261.36,258.4,260.45,42542.0
2020-02-27 11:30:00,260.47,260.78,258.54,259.83,30416.0,260.47,260.78,258.54,259.83,30416.0
2020-02-27 12:00:00,260.13,261.72,259.1,259.76,14834.0,260.13,261.72,259.1,259.76,14834.0
2020-02-27 12:30:00,260.25,261.46,259.93,259.94,7410.0,260.25,261.46,259.93,259.94,7410.0
2020-02-27 13:00:00,259.65,261.01,259.01,259.09,9503.0,259.65,261.01,259.01,259.09,9503.0
2020-02-27 13:30:00,258.53,258.96,254.99,255.76,7961.0,258.53,258.96,254.99,255.76,7961.0
2020-02-27 14:00:00,255.4,256.35,253.91,255.74,9965.0,255.4,256.35,253.91,255.74,9965.0
2020-02-27 14:30:00,255.71,256.04,253.9,253.9,6660.0,255.71,256.04,253.9,253.9,6660.0
2020-02-27 15:00:00,253.67,255.29,253.31,253.88,11544.0,253.67,255.29,253.31,253.88,11544.0
2020-02-27 15:30:00,253.72,254.09,250.0,250.0,42031.0,253.72,254.09,250.0,250.0,42031.0
2020-02-28 09:30:00,242.22,250.79,241.11,244.35,98260.0,242.22,250.79,241.11,244.35,98260.0
2020-02-28 10:00:00,243.88,245.27,240.58,242.76,116990.0,243.88,245.27,240.58,242.76,116990.0
2020-02-28 10:30:00,242.61,243.49,238.77,241.11,57988.0,242.61,243.49,238.77,241.11,57988.0
2020-02-28 11:00:00,241.05,241.79,238.04,241.31,52623.0,241.05,241.79,238.04,241.31,52623.0
2020-02-28 11:30:00,241.58,245.84,241.15,242.53,65640.0,241.58,245.84,241.15,242.53,65640.0
2020-02-28 12:00:00,241.89,245.17,241.74,245.11,20133.0,241.89,245.17,241.74,245.11,20133.0
2020-02-28 12:30:00,245.28,248.3,244.98,248.3,28439.0,245.28,248.3,244.98,248.3,28439.0
2020-02-28 13:00:00,248.02,250.12,246.64,246.71,124951.0,248.02,250.12,246.64,246.71,124951.0
2020-02-28 13:30:00,246.73,248.0,245.95,247.81,100624.0,246.73,248.0,245.95,247.81,100624.0
2020-02-28 14:00:00,247.81,250.04,246.08,249.9,76508.0,247.81,250.04,246.08,249.9,76508.0
2020-02-28 14:30:00,250.0,253.09,249.2,249.8,35283.0,250.0,253.09,249.2,249.8,35283.0
2020-02-28 15:00:00,249.79,251.85,249.59,250.08,76280.0,249.79,251.85,249.59,250.08,76280.0
2020-02-28 15:30:00,250.0,254.94,249.76,254.56,160540.0,250.0,254.94,249.76,254.56,160540.0
2020-03-02 09:30:00,254.93,258.27,251.45,252.73,38379.0,254.93,258.27,251.45,252.73,38379.0
2020-03-02 10:00:00,252.78,252.78,247.67,251.02,36576.0,252.78,252.78,247.67,251.02,36576.0
2020-03-02 10:30:00,251.13,255.49,250.75,254.33,19845.0,251.13,255.49,250.75,254.33,19845.0
2020-03-02 11:00:00,253.86,256.15,252.99,255.22,11824.0,253.86,256.15,252.99,255.22,11824.0
2020-03-02 11:30:00,255.66,257.67,253.97,256.68,14756.0,255.66,257.67,253.97,256.68,14756.0
2020-03-02 12:00:00,256.68,257.07,255.82,256.09,14611.0,256.68,257.07,255.82,256.09,14611.0
2020-03-02 12:30:00,255.9,256.83,255.65,256.26,6934.0,255.9,256.83,255.65,256.26,6934.0
2020-03-02 13:00:00,256.42,256.64,254.36,255.01,13288.0,256.42,256.64,254.36,255.01,13288.0
2020-03-02 13:30:00,255.91,256.06,254.33,255.93,10859.0,255.91,256.06,254.33,255.93,10859.0
2020-03-02 14:00:00,255.9,256.72,254.89,254.89,17155.0,255.9,256.72,254.89,254.89,17155.0
2020-03-02 14:30:00,255.33,255.5,252.8,253.52,19405.0,255.33,255.5,252.8,253.52,19405.0
2020-03-02 15:00:00,253.77,256.43,253.77,256.28,24867.0,253.77,256.43,253.77,256.28,24867.0
2020-03-02 15:30:00,256.46,262.33,256.2,261.83,105678.0,256.46,262.33,256.2,261.83,105678.0
2020-03-03 09:30:00,259.25,260.34,255.66,256.91,43127.0,259.25,260.34,255.66,256.91,43127.0
2020-03-03 10:00:00,257.42,263.73,257.04,260.37,48709.0,257.42,263.73,257.04,260.37,48709.0
2020-03-03 10:30:00,260.06,262.28,259.44,259.95,26078.0,260.06,262.28,259.44,259.95,26078.0
2020-03-03 11:00:00,259.69,260.94,253.0,254.03,18321.0,259.69,260.94,253.0,254.03,18321.0
2020-03-03 11:30:00,253.83,256.96,253.47,256.96,13482.0,253.83,256.96,253.47,256.96,13482.0
2020-03-03 12:00:00,256.68,257.94,255.06,255.7,9784.0,256.68,257.94,255.06,255.7,9784.0
2020-03-03 12:30:00,255.48,257.05,255.0,255.27,6401.0,255.48,257.05,255.0,255.27,6401.0
2020-03-03 13:00:00,255.06,255.06,252.13,253.05,19801.0,255.06,255.06,252.13,253.05,19801.0
2020-03-03 13:30:00,252.95,254.49,250.34,250.35,21193.0,252.95,254.49,250.34,250.35,21193.0
2020-03-03 14:00:00,250.73,251.56,247.63,251.3,17680.0,250.73,251.56,247.63,251.3,17680.0
2020-03-03 14:30:00,251.11,252.09,249.36,251.7,19863.0,251.11,252.09,249.36,251.7,19863.0
2020-03-03 15:00:00,251.07,254.61,251.07,254.59,23040.0,251.07,254.61,251.07,254.59,23040.0
2020-03-03 15:30:00,254.51,254.54,250.07,251.02,81450.0,254.51,254.54,250.07,251.02,81450.0
2020-03-04 09:30:00,256.07,259.78,251.0,252.96,44483.0,256.07,259.78,251.0,252.96,44483.0
2020-03-04 10:00:00,253.29,258.34,252.77,256.66,13404.0,253.29,258.34,252.77,256.66,13404.0
2020-03-04 10:30:00,255.92,256.77,254.05,254.74,8911.0,255.92,256.77,254.05,254.74,8911.0
2020-03-04 11:00:00,254.49,255.55,253.5,255.54,8047.0,254.49,255.55,253.5,255.54,8047.0
2020-03-04 11:30:00,255.42,255.75,253.29,254.93,15970.0,255.42,255.75,253.29,254.93,15970.0
2020-03-04 12:00:00,255.35,256.29,254.77,256.1,8591.0,255.35,256.29,254.77,256.1,8591.0
2020-03-04 12:30:00,256.01,256.21,254.33,255.66,14571.0,256.01,256.21,254.33,255.66,14571.0
2020-03-04 13:00:00,256.46,258.11,255.85,257.65,10742.0,256.46,258.11,255.85,257.65,10742.0
2020-03-04 13:30:00,257.67,258.96,257.26,258.35,11916.0,257.67,258.96,257.26,258.35,11916.0
2020-03-04 14:00:00,258.34,259.23,257.51,259.01,12636.0,258.34,259.23,257.51,259.01,12636.0
2020-03-04 14:30:00,259.14,259.99,258.5,259.55,15973.0,259.14,259.99,258.5,259.55,15973.0
2020-03-04 15:00:00,259.51,261.35,259.51,261.35,24549.0,259.51,261.35,259.51,261.35,24549.0
2020-03-04 15:30:00,261.46,263.34,261.13,263.01,79675.0,261.46,263.34,261.13,263.01,79675.0
2020-03-05 09:30:00,258.17,259.11,255.35,255.98,25563.0,258.17,259.11,255.35,255.98,25563.0
2020-03-05 10:00:00,256.0,258.14,255.46,257.42,20360.0,256.0,258.14,255.46,257.42,20360.0
2020-03-05 10:30:00,257.76,258.14,256.13,257.75,10347.0,257.76,258.14,256.13,257.75,10347.0
2020-03-05 11:00:00,257.66,260.01,257.55,258.8,13415.0,257.66,260.01,257.55,258.8,13415.0
2020-03-05 11:30:00,259.09,259.28,256.04,256.56,8257.0,259.09,259.28,256.04,256.56,8257.0
2020-03-05 12:00:00,256.55,256.7,254.07,254.56,7999.0,256.55,256.7,254.07,254.56,7999.0
2020-03-05 12:30:00,254.55,255.42,250.97,252.64,12848.0,254.55,255.42,250.97,252.64,12848.0
2020-03-05 13:00:00,252.64,252.65,251.1,252.12,8262.0,252.64,252.65,251.1,252.12,8262.0
2020-03-05 13:30:00,252.39,254.41,251.63,254.18,17259.0,252.39,254.41,251.63,254.18,17259.0
2020-03-05 14:00:00,254.17,254.17,251.58,252.2,9500.0,254.17,254.17,251.58,252.2,9500.0
2020-03-05 14:30:00,252.3,253.79,251.57,253.69,16903.0,252.3,253.79,251.57,253.69,16903.0
2020-03-05 15:00:00,253.72,253.72,251.44,252.47,20697.0,253.72,253.72,251.44,252.47,20697.0
2020-03-05 15:30:00,252.28,256.04,251.96,255.23,62206.0,252.28,256.04,251.96,255.23,62206.0
2020-03-06 09:30:00,245.44,249.31,242.75,247.78,44628.0,245.44,249.31,242.75,247.78,44628.0
2020-03-06 10:00:00,248.4,249.51,246.57,249.25,18985.0,248.4,249.51,246.57,249.25,18985.0
2020-03-06 10:30:00,248.77,250.83,247.62,248.75,15604.0,248.77,250.83,247.62,248.75,15604.0
2020-03-06 11:00:00,248.85,248.85,246.93,246.93,11172.0,248.85,248.85,246.93,246.93,11172.0
2020-03-06 11:30:00,247.28,248.5,245.81,246.49,11419.0,247.28,248.5,245.81,246.49,11419.0
2020-03-06 12:00:00,246.23,246.28,244.61,245.7,12437.0,246.23,246.28,244.61,245.7,12437.0
2020-03-06 12:30:00,245.87,247.49,245.87,246.42,10960.0,245.87,247.49,245.87,246.42,10960.0
2020-03-06 13:00:00,246.46,248.0,245.88,246.81,24560.0,246.46,248.0,245.88,246.81,24560.0
2020-03-06 13:30:00,247.06,247.54,245.64,245.64,30760.0,247.06,247.54,245.64,245.64,30760.0
2020-03-06 14:00:00,245.58,246.66,244.67,246.04,10805.0,245.58,246.66,244.67,246.04,10805.0
2020-03-06 14:30:00,246.27,246.27,243.53,244.09,12114.0,246.27,246.27,243.53,244.09,12114.0
2020-03-06 15:00:00,243.74,246.14,243.17,245.23,11637.0,243.74,246.14,243.17,245.23,11637.0
2020-03-06 15:30:00,245.19,250.79,245.17,249.89,57114.0,245.19,250.79,245.17,249.89,57114.0
2020-03-09 09:30:00,236.1,242.1,230.55,241.92,31999.0,236.1,242.1,230.55,241.92,31999.0
2020-03-09 10:00:00,240.92,242.75,237.43,240.84,41725.0,240.92,242.75,237.43,240.84,41725.0
2020-03-09 10:30:00,240.8,243.43,238.55,238.55,54059.0,240.8,243.43,238.55,238.55,54059.0
2020-03-09 11:00:00,238.49,242.63,237.6,241.21,38888.0,238.49,242.63,237.6,241.21,38888.0
2020-03-09 11:30:00,241.01,244.97,240.4,244.77,20817.0,241.01,244.97,240.4,244.77,20817.0
2020-03-09 12:00:00,244.44,245.98,243.76,244.82,23160.0,244.44,245.98,243.76,244.82,23160.0
2020-03-09 12:30:00,244.69,245.19,242.3,244.92,15403.0,244.69,245.19,242.3,244.92,15403.0
2020-03-09 13:00:00,244.63,246.21,244.0,245.54,26853.0,244.63,246.21,244.0,245.54,26853.0
2020-03-09 13:30:00,245.3,245.5,243.05,244.6,31528.0,245.3,245.5,243.05,244.6,31528.0
2020-03-09 14:00:00,244.42,246.21,243.37,244.39,26118.0,244.42,246.21,243.37,244.39,26118.0
2020-03-09 14:30:00,243.94,245.29,241.84,244.16,37318.0,243.94,245.29,241.84,244.16,37318.0
2020-03-09 15:00:00,244.19,246.16,242.56,244.34,30313.0,244.19,246.16,242.56,244.34,30313.0
2020-03-09 15:30:00,244.62,246.34,242.72,242.89,114673.0,244.62,246.34,242.72,242.89,114673.0
2020-03-10 09:30:00,251.99,251.99,245.36,249.51,30159.0,251.99,251.99,245.36,249.51,30159.0
2020-03-10 10:00:00,249.76,251.98,248.96,249.62,25681.0,249.76,251.98,248.96,249.62,25681.0
2020-03-10 10:30:00,249.96,250.37,244.71,245.16,26509.0,249.96,250.37,244.71,245.16,26509.0
2020-03-10 11:00:00,245.01,246.73,242.0,242.29,20283.0,245.01,246.73,242.0,242.29,20283.0
2020-03-10 11:30:00,242.48,246.0,241.35,243.75,14781.0,242.48,246.0,241.35,243.75,14781.0
2020-03-10 12:00:00,244.17,248.52,244.17,246.28,11709.0,244.17,248.52,244.17,246.28,11709.0
2020-03-10 12:30:00,245.49,247.27,243.88,246.06,10570.0,245.49,247.27,243.88,246.06,10570.0
2020-03-10 13:00:00,246.0,248.43,244.95,246.65,8489.0,246.0,248.43,244.95,246.65,8489.0
2020-03-10 13:30:00,247.18,247.33,244.01,244.21,14744.0,247.18,247.33,244.01,244.21,14744.0
2020-03-10 14:00:00,244.28,245.4,243.25,245.28,12320.0,244.28,245.4,243.25,245.28,12320.0
2020-03-10 14:30:00,245.07,249.83,245.07,249.45,13886.0,245.07,249.83,245.07,249.45,13886.0
2020-03-10 15:00:00,249.75,252.92,248.84,251.09,29335.0,249.75,252.92,248.84,251.09,29335.0
2020-03-10 15:30:00,251.46,256.0,250.24,255.35,76096.0,251.46,256.0,250.24,255.35,76096.0
2020-03-11 09:30:00,245.59,250.72,245.11,249.37,27812.0,245.59,250.72,245.11,249.37,27812.0
2020-03-11 10:00:00,249.48,252.64,249.48,250.72,12064.0,249.48,252.64,249.48,250.72,12064.0
2020-03-11 10:30:00,251.03,251.1,248.5,249.53,14753.0,251.03,251.1,248.5,249.53,14753.0
2020-03-11 11:00:00,250.12,250.5,246.6,247.3,20867.0,250.12,250.5,246.6,247.3,20867.0
2020-03-11 11:30:00,247.04,248.08,245.14,246.43,23391.0,247.04,248.08,245.14,246.43,23391.0
2020-03-11 12:00:00,246.15,248.28,245.47,246.39,22879.0,246.15,248.28,245.47,246.39,22879.0
2020-03-11 12:30:00,245.9,246.53,244.07,245.07,11134.0,245.9,246.53,244.07,245.07,11134.0
2020-03-11 13:00:00,244.62,247.47,244.14,247.47,11239.0,244.62,247.47,244.14,247.47,11239.0
2020-03-11 13:30:00,247.61,248.37,246.72,247.36,11157.0,247.61,248.37,246.72,247.36,11157.0
2020-03-11 14:00:00,247.63,247.72,245.9,246.31,10836.0,247.63,247.72,245.9,246.31,10836.0
2020-03-11 14:30:00,246.81,247.72,246.17,246.25,22034.0,246.81,247.72,246.17,246.25,22034.0
2020-03-11 15:00:00,246.29,247.2,243.37,245.46,40986.0,246.29,247.2,243.37,245.46,40986.0
2020-03-11 15:30:00,245.87,248.54,245.46,245.58,90910.0,245.87,248.54,245.46,245.58,90910.0
2020-03-12 09:30:00,230.16,235.45,225.75,235.01,54432.0,230.16,235.45,225.75,235.01,54432.0
2020-03-12 10:00:00,235.87,239.0,230.93,238.09,47005.0,235.87,239.0,230.93,238.09,47005.0
2020-03-12 10:30:00,237.7,241.99,237.5,241.21,53683.0,237.7,241.99,237.5,241.21,53683.0
2020-03-12 11:00:00,241.27,241.42,237.06,237.81,39479.0,241.27,241.42,237.06,237.81,39479.0
2020-03-12 11:30:00,237.75,239.85,236.94,239.31,21399.0,237.75,239.85,236.94,239.31,21399.0
2020-03-12 12:00:00,239.07,239.63,236.1,238.23,52838.0,239.07,239.63,236.1,238.23,52838.0
2020-03-12 12:30:00,238.04,246.57,237.64,245.66,35961.0,238.04,246.57,237.64,245.66,35961.0
2020-03-12 13:00:00,244.72,246.65,241.39,245.48,29261.0,244.72,246.65,241.39,245.48,29261.0
2020-03-12 13:30:00,245.67,246.67,238.68,241.16,25043.0,245.67,246.67,238.68,241.16,25043.0
2020-03-12 14:00:00,240.53,241.01,235.91,237.52,39997.0,240.53,241.01,235.91,237.52,39997.0
2020-03-12 14:30:00,237.55,241.19,236.7,236.98,49544.0,237.55,241.19,236.7,236.98,49544.0
2020-03-12 15:00:00,236.98,240.55,235.85,235.85,56214.0,236.98,240.55,235.85,235.85,56214.0
2020-03-12 15:30:00,236.07,241.21,236.01,241.07,303879.0,236.07,241.21,236.01,241.07,303879.0
2020-03-13 09:30:00,243.51,248.0,236.76,239.17,51337.0,243.51,248.0,236.76,239.17,51337.0
2020-03-13 10:00:00,239.13,239.13,230.33,235.19,37662.0,239.13,239.13,230.33,235.19,37662.0
2020-03-13 10:30:00,234.69,235.3,231.44,232.03,48721.0,234.69,235.3,231.44,232.03,48721.0
2020-03-13 11:00:00,232.27,236.34,231.62,233.23,36768.0,232.27,236.34,231.62,233.23,36768.0
2020-03-13 11:30:00,233.67,236.23,232.1,235.78,47515.0,233.67,236.23,232.1,235.78,47515.0
2020-03-13 12:00:00,236.18,238.77,234.04,238.0,32557.0,236.18,238.77,234.04,238.0,32557.0
2020-03-13 12:30:00,238.24,243.35,238.23,243.35,27388.0,238.24,243.35,238.23,243.35,27388.0
2020-03-13 13:00:00,243.13,245.31,242.62,244.66,49009.0,243.13,245.31,242.62,244.66,49009.0
2020-03-13 13:30:00,244.59,245.92,241.56,242.0,28779.0,244.59,245.92,241.56,242.0,28779.0
2020-03-13 14:00:00,242.0,243.85,240.47,241.9,55580.0,242.0,243.85,240.47,241.9,55580.0
2020-03-13 14:30:00,241.48,242.17,237.62,241.01,48303.0,241.48,242.17,237.62,241.01,48303.0
2020-03-13 15:00:00,241.12,242.31,236.47,239.31,33542.0,241.12,242.31,236.47,239.31,33542.0
2020-03-13 15:30:00,239.53,255.54,236.88,254.19,225379.0,239.53,255.54,236.88,254.19,225379.0
2020-03-16 09:30:00,231.94,231.94,225.75,229.48,41874.0,231.94,231.94,225.75,229.48,41874.0
2020-03-16 10:00:00,229.46,232.18,226.73,228.19,63580.0,229.46,232.18,226.73,228.19,63580.0
2020-03-16 10:30:00,228.43,233.67,226.33,232.89,71222.0,228.43,233.67,226.33,232.89,71222.0
2020-03-16 11:00:00,233.45,240.23,231.57,236.45,40162.0,233.45,240.23,231.57,236.45,40162.0
2020-03-16 11:30:00,237.11,238.11,231.54,235.22,71019.0,237.11,238.11,231.54,235.22,71019.0
2020-03-16 12:00:00,235.22,237.44,230.74,232.04,26834.0,235.22,237.44,230.74,232.04,26834.0
2020-03-16 12:30:00,232.27,236.34,231.44,231.94,41822.0,232.27,236.34,231.44,231.94,41822.0
2020-03-16 13:00:00,232.12,235.82,231.38,232.22,45025.0,232.12,235.82,231.38,232.22,45025.0
2020-03-16 13:30:00,232.21,233.76,230.76,233.02,59393.0,232.21,233.76,230.76,233.02,59393.0
2020-03-16 14:00:00,232.94,233.03,231.05,231.27,50304.0,232.94,233.03,231.05,231.27,50304.0
2020-03-16 14:30:00,231.51,236.5,231.29,235.83,46579.0,231.51,236.5,231.29,235.83,46579.0
2020-03-16 15:00:00,235.76,238.22,232.73,232.73,63788.0,235.76,238.22,232.73,232.73,63788.0
2020-03-16 15:30:00,232.56,232.56,223.7,223.78,202769.0,232.56,232.56,223.7,223.78,202769.0
2020-03-17 09:30:00,228.93,236.88,221.01,221.39,80571.0,228.93,236.88,221.01,221.39,80571.0
2020-03-17 10:00:00,221.35,224.12,216.07,220.27,58020.0,221.35,224.12,216.07,220.27,58020.0
2020-03-17 10:30:00,220.47,227.12,220.46,225.39,43830.0,220.47,227.12,220.46,225.39,43830.0
2020-03-17 11:00:00,226.45,234.06,225.98,230.69,27454.0,226.45,234.06,225.98,230.69,27454.0
2020-03-17 11:30:00,231.04,231.67,226.21,231.21,27836.0,231.04,231.67,226.21,231.21,27836.0
2020-03-17 12:00:00,230.38,233.73,227.77,228.11,22993.0,230.38,233.73,227.77,228.11,22993.0
2020-03-17 12:30:00,228.49,229.36,226.46,227.96,19567.0,228.49,229.36,226.46,227.96,19567.0
2020-03-17 13:00:00,227.99,229.58,224.71,226.06,28674.0,227.99,229.58,224.71,226.06,28674.0
2020-03-17 13:30:00,225.16,229.35,224.85,227.67,29588.0,225.16,229.35,224.85,227.67,29588.0
2020-03-17 14:00:00,227.66,228.91,225.42,227.17,39354.0,227.66,228.91,225.42,227.17,39354.0
2020-03-17 14:30:00,227.47,228.29,217.48,217.63,47419.0,227.47,228.29,217.48,217.63,47419.0
2020-03-17 15:00:00,217.49,217.49,208.41,209.14,141349.0,217.49,217.49,208.41,209.14,141349.0
2020-03-17 15:30:00,209.16,218.64,208.93,215.39,158879.0,209.16,218.64,208.93,215.39,158879.0
2020-03-18 09:30:00,202.08,213.29,201.2,211.92,43295.0,202.08,213.29,201.2,211.92,43295.0
2020-03-18 10:00:00,211.63,212.29,206.4,210.5,50804.0,211.63,212.29,206.4,210.5,50804.0
2020-03-18 10:30:00,211.27,212.79,206.45,206.45,34172.0,211.27,212.79,206.45,206.45,34172.0
2020-03-18 11:00:00,206.53,208.35,204.47,206.12,23010.0,206.53,208.35,204.47,206.12,23010.0
2020-03-18 11:30:00,206.1,209.29,204.65,208.77,57220.0,206.1,209.29,204.65,208.77,57220.0
2020-03-18 12:00:00,208.92,212.7,205.82,209.81,43596.0,208.92,212.7,205.82,209.81,43596.0
2020-03-18 12:30:00,209.77,210.57,203.55,203.75,44198.0,209.77,210.57,203.55,203.75,44198.0
2020-03-18 13:00:00,203.0,205.59,201.54,201.54,36275.0,203.0,205.59,201.54,201.54,36275.0
2020-03-18 13:30:00,201.61,205.0,199.18,204.34,72018.0,201.61,205.0,199.18,204.34,72018.0
2020-03-18 14:00:00,204.56,208.5,204.23,207.84,64489.0,204.56,208.5,204.23,207.84,64489.0
2020-03-18 14:30:00,208.89,212.75,208.29,209.47,67866.0,208.89,212.75,208.29,209.47,67866.0
2020-03-18 15:00:00,210.53,211.48,206.64,207.04,77118.0,210.53,211.48,206.64,207.04,77118.0
2020-03-18 15:30:00,206.83,207.63,199.51,206.2,226134.0,206.83,207.63,199.51,206.2,226134.0
2020-03-19 09:30:00,204.02,207.95,189.08,191.87,89518.0,204.02,207.95,189.08,191.87,89518.0
2020-03-19 10:00:00,191.96,206.27,191.05,198.57,180802.0,191.96,206.27,191.05,198.57,180802.0
2020-03-19 10:30:00,198.52,198.55,192.1,194.61,47345.0,198.52,198.55,192.1,194.61,47345.0
2020-03-19 11:00:00,194.46,200.77,191.01,200.77,41179.0,194.46,200.77,191.01,200.77,41179.0
2020-03-19 11:30:00,201.11,202.33,196.22,197.8,54327.0,201.11,202.33,196.22,197.8,54327.0
2020-03-19 12:00:00,196.78,198.67,189.61,191.21,48182.0,196.78,198.67,189.61,191.21,48182.0
2020-03-19 12:30:00,191.0,197.82,189.81,196.47,36284.0,191.0,197.82,189.81,196.47,36284.0
2020-03-19 13:00:00,196.47,199.89,194.67,196.6,57557.0,196.47,199.89,194.67,196.6,57557.0
2020-03-19 13:30:00,195.29,200.96,195.22,197.81,48385.0,195.29,200.96,195.22,197.81,48385.0
2020-03-19 14:00:00,197.87,198.65,193.0,193.51,68110.0,197.87,198.65,193.0,193.51,68110.0
2020-03-19 14:30:00,193.43,194.95,186.21,192.99,106725.0,193.43,194.95,186.21,192.99,106725.0
2020-03-19 15:00:00,192.3,192.35,187.1,191.0,105211.0,192.3,192.35,187.1,191.0,105211.0
2020-03-19 15:30:00,191.01,194.8,185.03,193.25,184816.0,191.01,194.8,185.03,193.25,184816.0
2020-03-20 09:30:00,193.95,193.95,181.76,182.42,183901.0,193.95,193.95,181.76,182.42,183901.0
2020-03-20 10:00:00,182.99,186.97,182.34,185.09,92554.0,182.99,186.97,182.34,185.09,92554.0
2020-03-20 10:30:00,185.09,192.96,183.5,192.41,172762.0,185.09,192.96,183.5,192.41,172762.0
2020-03-20 11:00:00,192.13,193.9,190.76,193.23,84382.0,192.13,193.9,190.76,193.23,84382.0
2020-03-20 11:30:00,192.91,196.94,191.6,195.88,51423.0,192.91,196.94,191.6,195.88,51423.0
2020-03-20 12:00:00,195.84,196.9,189.57,189.96,32688.0,195.84,196.9,189.57,189.96,32688.0
2020-03-20 12:30:00,190.33,193.9,188.38,191.95,38632.0,190.33,193.9,188.38,191.95,38632.0
2020-03-20 13:00:00,192.0,195.31,191.86,192.49,29288.0,192.0,195.31,191.86,192.49,29288.0
2020-03-20 13:30:00,193.39,194.04,190.85,191.73,20615.0,193.39,194.04,190.85,191.73,20615.0
2020-03-20 14:00:00,192.02,193.07,188.68,190.38,26641.0,192.02,193.07,188.68,190.38,26641.0
2020-03-20 14:30:00,191.08,191.85,187.4,188.28,47999.0,191.08,191.85,187.4,188.28,47999.0
2020-03-20 15:00:00,188.17,189.61,186.34,189.03,33023.0,188.17,189.61,186.34,189.03,33023.0
2020-03-20 15:30:00,188.99,190.91,180.19,182.54,153281.0,188.99,190.91,180.19,182.54,153281.0
2020-03-23 09:30:00,181.96,185.65,168.75,174.5,105701.0,181.96,185.65,168.75,174.5,105701.0
2020-03-23 10:00:00,175.19,180.46,173.03,176.62,74294.0,175.19,180.46,173.03,176.62,74294.0
2020-03-23 10:30:00,176.54,176.54,172.8,175.2,55834.0,176.54,176.54,172.8,175.2,55834.0
2020-03-23 11:00:00,176.18,176.18,170.6,173.63,56045.0,176.18,176.18,170.6,173.63,56045.0
2020-03-23 11:30:00,172.97,173.81,168.65,171.26,72800.0,172.97,173.81,168.65,171.26,72800.0
2020-03-23 12:00:00,169.92,174.85,169.14,174.06,36968.0,169.92,174.85,169.14,174.06,36968.0
2020-03-23 12:30:00,173.55,180.85,172.85,179.83,41771.0,173.55,180.85,172.85,179.83,41771.0
2020-03-23 13:00:00,179.8,184.44,179.23,182.34,64419.0,179.8,184.44,179.23,182.34,64419.0
2020-03-23 13:30:00,181.48,183.72,179.19,181.89,59648.0,181.48,183.72,179.19,181.89,59648.0
2020-03-23 14:00:00,181.37,184.28,178.81,183.37,56372.0,181.37,184.28,178.81,183.37,56372.0
2020-03-23 14:30:00,183.97,187.25,180.34,182.94,48080.0,183.97,187.25,180.34,182.94,48080.0
2020-03-23 15:00:00,182.94,184.23,180.89,182.04,78312.0,182.94,184.23,180.89,182.04,78312.0
2020-03-23 15:30:00,182.02,185.68,178.33,182.95,152830.0,182.02,185.68,178.33,182.95,152830.0
2020-03-24 09:30:00,190.38,202.0,186.73,201.61,65764.0,190.38,202.0,186.73,201.61,65764.0
2020-03-24 10:00:00,201.6,202.94,198.68,201.05,59178.0,201.6,202.94,198.68,201.05,59178.0
2020-03-24 10:30:00,200.34,200.44,193.77,195.44,29491.0,200.34,200.44,193.77,195.44,29491.0
2020-03-24 11:00:00,195.7,198.03,194.14,196.76,44862.0,195.7,198.03,194.14,196.76,44862.0
2020-03-24 11:30:00,197.06,201.86,196.22,201.0,38587.0,197.06,201.86,196.22,201.0,38587.0
2020-03-24 12:00:00,201.02,203.24,200.44,202.91,37034.0,201.02,203.24,200.44,202.91,37034.0
2020-03-24 12:30:00,202.64,202.93,199.37,199.7,28650.0,202.64,202.93,199.37,199.7,28650.0
2020-03-24 13:00:00,199.65,202.35,198.88,202.35,23176.0,199.65,202.35,198.88,202.35,23176.0
2020-03-24 13:30:00,201.68,202.01,197.77,198.9,36794.0,201.68,202.01,197.77,198.9,36794.0
2020-03-24 14:00:00,198.74,199.19,195.03,197.02,28049.0,198.74,199.19,195.03,197.02,28049.0
2020-03-24 14:30:00,196.98,201.03,195.9,201.03,27910.0,196.98,201.03,195.9,201.03,27910.0
2020-03-24 15:00:00,201.08,202.5,199.96,202.5,48469.0,201.08,202.5,199.96,202.5,48469.0
2020-03-24 15:30:00,202.42,207.06,200.55,205.36,117345.0,202.42,207.06,200.55,205.36,117345.0
2020-03-25 09:30:00,204.78,212.77,201.18,208.68,49383.0,204.78,212.77,201.18,208.68,49383.0
2020-03-25 10:00:00,209.47,212.23,207.04,207.82,43729.0,209.47,212.23,207.04,207.82,43729.0
2020-03-25 10:30:00,208.52,212.55,202.76,203.94,24013.0,208.52,212.55,202.76,203.94,24013.0
2020-03-25 11:00:00,203.98,206.11,200.66,204.5,19145.0,203.98,206.11,200.66,204.5,19145.0
2020-03-25 11:30:00,205.22,206.58,203.64,205.34,12329.0,205.22,206.58,203.64,205.34,12329.0
2020-03-25 12:00:00,205.89,212.65,205.89,211.59,35316.0,205.89,212.65,205.89,211.59,35316.0
2020-03-25 12:30:00,210.74,212.93,209.07,210.31,34107.0,210.74,212.93,209.07,210.31,34107.0
2020-03-25 13:00:00,210.5,217.76,210.17,216.77,21153.0,210.5,217.76,210.17,216.77,21153.0
2020-03-25 13:30:00,216.76,223.56,216.0,220.46,29393.0,216.76,223.56,216.0,220.46,29393.0
2020-03-25 14:00:00,220.0,223.85,216.27,221.58,42023.0,220.0,223.85,216.27,221.58,42023.0
2020-03-25 14:30:00,220.84,221.12,216.2,218.25,33966.0,220.84,221.12,216.2,218.25,33966.0
2020-03-25 15:00:00,218.42,220.68,215.49,218.02,52971.0,218.42,220.68,215.49,218.02,52971.0
2020-03-25 15:30:00,217.85,219.66,213.57,213.64,81991.0,217.85,219.66,213.57,213.64,81991.0
2020-03-26 09:30:00,213.06,222.32,212.2,222.32,28617.0,213.06,222.32,212.2,222.32,28617.0
2020-03-26 10:00:00,222.42,225.0,221.51,221.92,29540.0,222.42,225.0,221.51,221.92,29540.0
2020-03-26 10:30:00,222.12,223.12,216.45,219.89,14164.0,222.12,223.12,216.45,219.89,14164.0
2020-03-26 11:00:00,220.19,220.97,215.64,215.76,11461.0,220.19,220.97,215.64,215.76,11461.0
2020-03-26 11:30:00,216.44,217.5,212.5,214.79,28977.0,216.44,217.5,212.5,214.79,28977.0
2020-03-26 12:00:00,215.81,217.71,213.3,215.83,29237.0,215.81,217.71,213.3,215.83,29237.0
2020-03-26 12:30:00,216.0,220.32,215.58,220.27,21316.0,216.0,220.32,215.58,220.27,21316.0
2020-03-26 13:00:00,220.32,220.69,215.44,216.45,9491.0,220.32,220.69,215.44,216.45,9491.0
2020-03-26 13:30:00,216.17,220.0,215.71,218.14,17571.0,216.17,220.0,215.71,218.14,17571.0
2020-03-26 14:00:00,218.55,221.92,218.13,219.78,20597.0,218.55,221.92,218.13,219.78,20597.0
2020-03-26 14:30:00,220.58,224.84,220.16,224.2,26048.0,220.58,224.84,220.16,224.2,26048.0
2020-03-26 15:00:00,224.18,225.79,222.61,225.11,40396.0,224.18,225.79,222.61,225.11,40396.0
2020-03-26 15:30:00,225.11,232.48,223.85,230.38,108424.0,225.11,232.48,223.85,230.38,108424.0
2020-03-27 09:30:00,223.54,230.91,223.54,230.48,28274.0,223.54,230.91,223.54,230.48,28274.0
2020-03-27 10:00:00,230.46,233.71,227.75,227.98,40209.0,230.46,233.71,227.75,227.98,40209.0
2020-03-27 10:30:00,227.97,229.07,227.13,227.7,32166.0,227.97,229.07,227.13,227.7,32166.0
2020-03-27 11:00:00,228.07,230.91,226.06,226.98,13392.0,228.07,230.91,226.06,226.98,13392.0
2020-03-27 11:30:00,226.19,228.72,225.82,226.18,17354.0,226.19,228.72,225.82,226.18,17354.0
2020-03-27 12:00:00,226.8,229.71,226.26,229.71,27701.0,226.8,229.71,226.26,229.71,27701.0
2020-03-27 12:30:00,229.45,232.23,229.01,231.14,17050.0,229.45,232.23,229.01,231.14,17050.0
2020-03-27 13:00:00,231.39,232.7,228.95,229.3,16770.0,231.39,232.7,228.95,229.3,16770.0
2020-03-27 13:30:00,229.25,233.89,229.25,231.57,25416.0,229.25,233.89,229.25,231.57,25416.0
2020-03-27 14:00:00,231.58,235.37,230.97,234.48,30648.0,231.58,235.37,230.97,234.48,30648.0
2020-03-27 14:30:00,234.84,236.4,233.41,235.39,40229.0,234.84,236.4,233.41,235.39,40229.0
2020-03-27 15:00:00,235.38,237.05,234.51,235.69,35128.0,235.38,237.05,234.51,235.69,35128.0
2020-03-27 15:30:00,235.72,236.5,230.2,231.74,155189.0,235.72,236.5,230.2,231.74,155189.0
2020-03-30 09:30:00,235.9,239.96,235.04,237.49,46015.0,235.9,239.96,235.04,237.49,46015.0
2020-03-30 10:00:00,238.51,238.51,231.16,233.21,27040.0,238.51,238.51,231.16,233.21,27040.0
2020-03-30 10:30:00,233.34,235.54,231.86,232.3,36052.0,233.34,235.54,231.86,232.3,36052.0
2020-03-30 11:00:00,232.26,234.84,231.6,231.93,24159.0,232.26,234.84,231.6,231.93,24159.0
2020-03-30 11:30:00,232.5,233.4,231.26,231.74,20705.0,232.5,233.4,231.26,231.74,20705.0
2020-03-30 12:00:00,231.83,238.5,230.5,238.5,24597.0,231.83,238.5,230.5,238.5,24597.0
2020-03-30 12:30:00,238.51,239.8,237.58,238.48,22964.0,238.51,239.8,237.58,238.48,22964.0
2020-03-30 13:00:00,238.17,239.24,236.76,238.73,19191.0,238.17,239.24,236.76,238.73,19191.0
2020-03-30 13:30:00,238.32,239.3,236.8,239.29,13255.0,238.32,239.3,236.8,239.29,13255.0
2020-03-30 14:00:00,239.29,244.28,238.1,242.98,60393.0,239.29,244.28,238.1,242.98,60393.0
2020-03-30 14:30:00,242.58,243.47,240.73,241.85,30736.0,242.58,243.47,240.73,241.85,30736.0
2020-03-30 15:00:00,241.7,242.21,238.0,238.92,29144.0,241.7,242.21,238.0,238.92,29144.0
2020-03-30 15:30:00,239.03,243.33,238.16,241.0,89286.0,239.03,243.33,238.16,241.0,89286.0
2020-03-31 09:30:00,239.37,248.36,239.16,241.5,65967.0,239.37,248.36,239.16,241.5,65967.0
2020-03-31 10:00:00,241.77,249.93,240.78,248.91,60099.0,241.77,249.93,240.78,248.91,60099.0
2020-03-31 10:30:00,249.28,256.65,247.01,247.17,55310.0,249.28,256.65,247.01,247.17,55310.0
2020-03-31 11:00:00,247.68,252.9,247.05,252.9,35462.0,247.68,252.9,247.05,252.9,35462.0
2020-03-31 11:30:00,252.9,253.24,247.29,250.39,34659.0,252.9,253.24,247.29,250.39,34659.0
2020-03-31 12:00:00,249.91,249.91,245.48,246.49,16446.0,249.91,249.91,245.48,246.49,16446.0
2020-03-31 12:30:00,246.61,247.0,244.57,245.75,15515.0,246.61,247.0,244.57,245.75,15515.0
2020-03-31 13:00:00,245.33,247.6,244.57,247.13,25748.0,245.33,247.6,244.57,247.13,25748.0
2020-03-31 13:30:00,247.23,250.88,246.83,249.84,23947.0,247.23,250.88,246.83,249.84,23947.0
2020-03-31 14:00:00,250.0,252.24,248.17,248.34,48051.0,250.0,252.24,248.17,248.34,48051.0
2020-03-31 14:30:00,248.09,248.3,243.71,245.89,26000.0,248.09,248.3,243.71,245.89,26000.0
2020-03-31 15:00:00,245.89,245.94,241.87,243.34,39025.0,245.89,245.94,241.87,243.34,39025.0
2020-03-31 15:30:00,243.3,244.57,241.21,242.23,135377.0,243.3,244.57,241.21,242.23,135377.0
2020-04-01 09:30:00,237.81,238.59,228.75,232.11,81203.0,237.81,238.59,228.75,232.11,81203.0
2020-04-01 10:00:00,232.11,235.79,231.17,233.18,48592.0,232.11,235.79,231.17,233.18,48592.0
2020-04-01 10:30:00,233.07,233.91,231.67,233.02,31013.0,233.07,233.91,231.67,233.02,31013.0
2020-04-01 11:00:00,233.8,239.28,233.11,238.46,38716.0,233.8,239.28,233.11,238.46,38716.0
2020-04-01 11:30:00,238.73,239.16,234.74,236.89,63490.0,238.73,239.16,234.74,236.89,63490.0
2020-04-01 12:00:00,236.84,237.35,234.97,235.91,25840.0,236.84,237.35,234.97,235.91,25840.0
2020-04-01 12:30:00,236.01,236.62,234.25,234.77,33108.0,236.01,236.62,234.25,234.77,33108.0
2020-04-01 13:00:00,235.03,236.58,234.3,236.3,24379.0,235.03,236.58,234.3,236.3,24379.0
2020-04-01 13:30:00,236.09,236.1,234.36,234.38,23474.0,236.09,236.1,234.36,234.38,23474.0
2020-04-01 14:00:00,234.26,236.61,233.44,233.44,43869.0,234.26,236.61,233.44,233.44,43869.0
2020-04-01 14:30:00,233.67,233.67,231.5,231.96,27745.0,233.67,233.67,231.5,231.96,27745.0
2020-04-01 15:00:00,231.99,232.46,229.4,229.44,30145.0,231.99,232.46,229.4,229.44,30145.0
2020-04-01 15:30:00,229.73,232.17,227.7,230.65,87215.0,229.73,232.17,227.7,230.65,87215.0
2020-04-02 09:30:00,226.02,234.9,226.02,232.68,37197.0,226.02,234.9,226.02,232.68,37197.0
2020-04-02 10:00:00,232.52,235.17,231.71,233.64,16481.0,232.52,235.17,231.71,233.64,16481.0
2020-04-02 10:30:00,234.22,236.78,232.07,235.31,26618.0,234.22,236.78,232.07,235.31,26618.0
2020-04-02 11:00:00,235.74,236.71,233.83,233.83,24075.0,235.74,236.71,233.83,233.83,24075.0
2020-04-02 11:30:00,234.02,237.1,233.96,236.87,32067.0,234.02,237.1,233.96,236.87,32067.0
2020-04-02 12:00:00,236.36,237.95,235.13,235.7,19965.0,236.36,237.95,235.13,235.7,19965.0
2020-04-02 12:30:00,235.71,236.09,233.06,233.75,23919.0,235.71,236.09,233.06,233.75,23919.0
2020-04-02 13:00:00,234.02,235.59,231.85,232.35,21077.0,234.02,235.59,231.85,232.35,21077.0
2020-04-02 13:30:00,231.98,234.99,231.54,233.9,28577.0,231.98,234.99,231.54,233.9,28577.0
2020-04-02 14:00:00,233.89,236.13,232.89,235.34,42116.0,233.89,236.13,232.89,235.34,42116.0
2020-04-02 14:30:00,235.88,237.48,234.32,236.73,21539.0,235.88,237.48,234.32,236.73,21539.0
2020-04-02 15:00:00,237.19,237.41,235.93,236.48,33301.0,237.19,237.41,235.93,236.48,33301.0
2020-04-02 15:30:00,236.99,240.76,235.53,239.24,87040.0,236.99,240.76,235.53,239.24,87040.0
2020-04-03 09:30:00,237.88,244.0,237.88,240.01,35528.0,237.88,244.0,237.88,240.01,35528.0
2020-04-03 10:00:00,240.01,243.35,240.01,240.91,29687.0,240.01,243.35,240.01,240.91,29687.0
2020-04-03 10:30:00,241.0,242.66,239.26,241.77,34288.0,241.0,242.66,239.26,241.77,34288.0
2020-04-03 11:00:00,241.54,242.63,240.2,242.52,34486.0,241.54,242.63,240.2,242.52,34486.0
2020-04-03 11:30:00,242.03,242.98,240.35,241.12,47065.0,242.03,242.98,240.35,241.12,47065.0
2020-04-03 12:00:00,240.61,240.61,236.14,237.74,21284.0,240.61,240.61,236.14,237.74,21284.0
2020-04-03 12:30:00,238.23,240.22,237.89,239.14,22181.0,238.23,240.22,237.89,239.14,22181.0
2020-04-03 13:00:00,239.04,239.42,236.49,236.49,10049.0,239.04,239.42,236.49,236.49,10049.0
2020-04-03 13:30:00,236.49,237.02,235.24,235.75,24453.0,236.49,237.02,235.24,235.75,24453.0
2020-04-03 14:00:00,235.88,237.75,234.4,237.07,23307.0,235.88,237.75,234.4,237.07,23307.0
2020-04-03 14:30:00,236.99,237.4,234.25,235.19,43119.0,236.99,237.4,234.25,235.19,43119.0
2020-04-03 15:00:00,235.57,236.26,234.0,235.04,28039.0,235.57,236.26,234.0,235.04,28039.0
2020-04-03 15:30:00,235.4,236.02,233.25,234.55,134260.0,235.4,236.02,233.25,234.55,134260.0
2020-04-06 09:30:00,246.26,247.98,243.37,246.91,30882.0,246.26,247.98,243.37,246.91,30882.0
2020-04-06 10:00:00,246.96,250.98,246.68,247.8,19225.0,246.96,250.98,246.68,247.8,19225.0
2020-04-06 10:30:00,247.45,248.8,247.15,247.55,23800.0,247.45,248.8,247.15,247.55,23800.0
2020-04-06 11:00:00,247.24,249.45,247.17,248.23,14442.0,247.24,249.45,247.17,248.23,14442.0
2020-04-06 11:30:00,248.16,248.59,247.01,248.15,19503.0,248.16,248.59,247.01,248.15,19503.0
2020-04-06 12:00:00,248.15,248.54,247.58,247.97,30050.0,248.15,248.54,247.58,247.97,30050.0
2020-04-06 12:30:00,247.93,248.38,247.63,248.18,24297.0,247.93,248.38,247.63,248.18,24297.0
2020-04-06 13:00:00,248.18,248.48,246.85,246.85,21439.0,248.18,248.48,246.85,246.85,21439.0
2020-04-06 13:30:00,246.8,247.91,246.53,247.91,17679.0,246.8,247.91,246.53,247.91,17679.0
2020-04-06 14:00:00,248.09,248.82,246.52,246.63,13825.0,248.09,248.82,246.52,246.63,13825.0
2020-04-06 14:30:00,246.68,249.43,246.31,248.66,14329.0,246.68,249.43,246.31,248.66,14329.0
2020-04-06 15:00:00,248.48,251.8,248.32,251.8,25882.0,248.48,251.8,248.32,251.8,25882.0
2020-04-06 15:30:00,251.82,255.64,250.32,254.43,100521.0,251.82,255.64,250.32,254.43,100521.0
2020-04-07 09:30:00,260.66,264.99,258.48,261.82,29918.0,260.66,264.99,258.48,261.82,29918.0
2020-04-07 10:00:00,262.04,264.0,260.56,263.56,22226.0,262.04,264.0,260.56,263.56,22226.0
2020-04-07 10:30:00,263.48,264.0,257.14,257.34,25491.0,263.48,264.0,257.14,257.34,25491.0
2020-04-07 11:00:00,257.96,257.98,254.17,257.42,22948.0,257.96,257.98,254.17,257.42,22948.0
2020-04-07 11:30:00,257.44,261.29,257.44,257.6,19833.0,257.44,261.29,257.44,257.6,19833.0
2020-04-07 12:00:00,257.91,262.0,257.09,260.13,21148.0,257.91,262.0,257.09,260.13,21148.0
2020-04-07 12:30:00,259.96,260.46,257.58,258.43,16541.0,259.96,260.46,257.58,258.43,16541.0
2020-04-07 13:00:00,258.03,258.97,257.56,258.23,12413.0,258.03,258.97,257.56,258.23,12413.0
2020-04-07 13:30:00,258.4,259.26,256.59,256.99,14049.0,258.4,259.26,256.59,256.99,14049.0
2020-04-07 14:00:00,257.17,257.2,253.23,254.74,17670.0,257.17,257.2,253.23,254.74,17670.0
2020-04-07 14:30:00,254.51,254.84,250.02,251.01,16792.0,254.51,254.84,250.02,251.01,16792.0
2020-04-07 15:00:00,250.87,251.92,247.64,249.75,30279.0,250.87,251.92,247.64,249.75,30279.0
2020-04-07 15:30:00,249.93,253.72,249.23,251.47,82009.0,249.93,253.72,249.23,251.47,82009.0
2020-04-08 09:30:00,249.42,253.12,248.01,248.69,31790.0,249.42,253.12,248.01,248.69,31790.0
2020-04-08 10:00:00,249.42,249.82,244.98,247.87,39203.0,249.42,249.82,244.98,247.87,39203.0
2020-04-08 10:30:00,247.93,249.15,246.09,248.61,34057.0,247.93,249.15,246.09,248.61,34057.0
2020-04-08 11:00:00,247.98,250.9,246.74,249.61,34185.0,247.98,250.9,246.74,249.61,34185.0
2020-04-08 11:30:00,249.54,252.08,249.19,249.19,19670.0,249.54,252.08,249.19,249.19,19670.0
2020-04-08 12:00:00,248.65,249.91,247.29,247.61,22029.0,248.65,249.91,247.29,247.61,22029.0
2020-04-08 12:30:00,247.82,250.47,247.63,250.02,23259.0,247.82,250.47,247.63,250.02,23259.0
2020-04-08 13:00:00,249.79,251.09,249.79,250.01,14897.0,249.79,251.09,249.79,250.01,14897.0
2020-04-08 13:30:00,250.15,250.29,248.77,249.99,35108.0,250.15,250.29,248.77,249.99,35108.0
2020-04-08 14:00:00,249.67,251.67,249.23,251.25,29348.0,249.67,251.67,249.23,251.25,29348.0
2020-04-08 14:30:00,251.14,252.93,251.08,252.58,31563.0,251.14,252.93,251.08,252.58,31563.0
2020-04-08 15:00:00,252.49,254.11,252.32,253.62,37400.0,252.49,254.11,252.32,253.62,37400.0
2020-04-08 15:30:00,253.99,256.25,251.26,254.7,113661.0,253.99,256.25,251.26,254.7,113661.0
2020-04-09 09:30:00,256.02,258.85,252.86,255.45,29190.0,256.02,258.85,252.86,255.45,29190.0
2020-04-09 10:00:00,255.76,256.73,253.33,256.68,30781.0,255.76,256.73,253.33,256.68,30781.0
2020-04-09 10:30:00,256.18,257.42,255.07,255.37,21049.0,256.18,257.42,255.07,255.37,21049.0
2020-04-09 11:00:00,255.78,256.25,252.94,255.41,30314.0,255.78,256.25,252.94,255.41,30314.0
2020-04-09 11:30:00,255.55,257.04,254.23,255.71,14723.0,255.55,257.04,254.23,255.71,14723.0
2020-04-09 12:00:00,255.72,258.0,255.71,256.41,14332.0,255.72,258.0,255.71,256.41,14332.0
2020-04-09 12:30:00,256.63,259.6,256.33,259.56,7464.0,256.63,259.6,256.33,259.56,7464.0
2020-04-09 13:00:00,259.48,261.06,259.42,259.81,15464.0,259.48,261.06,259.42,259.81,15464.0
2020-04-09 13:30:00,260.03,260.92,258.83,260.78,13455.0,260.03,260.92,258.83,260.78,13455.0
2020-04-09 14:00:00,260.75,260.75,256.51,256.67,25144.0,260.75,260.75,256.51,256.67,25144.0
2020-04-09 14:30:00,256.67,258.18,255.18,256.74,23085.0,256.67,258.18,255.18,256.74,23085.0
2020-04-09 15:00:00,256.41,258.89,255.59,258.89,24596.0,256.41,258.89,255.59,258.89,24596.0
2020-04-09 15:30:00,259.05,259.45,256.59,258.74,71492.0,259.05,259.45,256.59,258.74,71492.0
2020-04-13 09:30:00,254.73,257.16,252.64,253.24,9592.0,254.73,257.16,252.64,253.24,9592.0
2020-04-13 10:00:00,254.66,256.28,251.53,252.22,15129.0,254.66,256.28,251.53,252.22,15129.0
2020-04-13 10:30:00,252.21,252.47,249.61,250.2,10941.0,252.21,252.47,249.61,250.2,10941.0
2020-04-13 11:00:00,250.56,250.56,246.4,248.8,12431.0,250.56,250.56,246.4,248.8,12431.0
2020-04-13 11:30:00,249.15,252.88,248.86,252.5,15805.0,249.15,252.88,248.86,252.5,15805.0
2020-04-13 12:00:00,252.38,253.95,251.65,253.09,9993.0,252.38,253.95,251.65,253.09,9993.0
2020-04-13 12:30:00,253.08,253.32,250.57,251.73,14148.0,253.08,253.32,250.57,251.73,14148.0
2020-04-13 13:00:00,251.71,252.69,251.07,252.56,10455.0,251.71,252.69,251.07,252.56,10455.0
2020-04-13 13:30:00,252.46,254.13,252.46,252.56,7245.0,252.46,254.13,252.46,252.56,7245.0
2020-04-13 14:00:00,252.58,253.63,250.36,252.19,19589.0,252.58,253.63,250.36,252.19,19589.0
2020-04-13 14:30:00,252.44,253.93,251.9,253.54,9159.0,252.44,253.93,251.9,253.54,9159.0
2020-04-13 15:00:00,253.85,254.56,253.13,253.94,24772.0,253.85,254.56,253.13,253.94,24772.0
2020-04-13 15:30:00,254.32,256.05,253.03,254.39,52147.0,254.32,256.05,253.03,254.39,52147.0
2020-04-14 09:30:00,256.54,261.75,254.4,260.22,18802.0,256.54,261.75,254.4,260.22,18802.0
2020-04-14 10:00:00,260.48,263.86,259.82,263.06,16934.0,260.48,263.86,259.82,263.06,16934.0
2020-04-14 10:30:00,263.3,264.67,263.3,264.12,8622.0,263.3,264.67,263.3,264.12,8622.0
2020-04-14 11:00:00,264.11,264.43,259.04,259.45,26102.0,264.11,264.43,259.04,259.45,26102.0
2020-04-14 11:30:00,259.97,260.15,258.98,260.03,14258.0,259.97,260.15,258.98,260.03,14258.0
2020-04-14 12:00:00,260.01,263.35,260.01,263.09,8608.0,260.01,263.35,260.01,263.09,8608.0
2020-04-14 12:30:00,263.61,263.98,261.67,261.67,23724.0,263.61,263.98,261.67,261.67,23724.0
2020-04-14 13:00:00,261.46,262.76,261.46,262.76,15491.0,261.46,262.76,261.46,262.76,15491.0
2020-04-14 13:30:00,262.84,264.67,262.73,264.48,9361.0,262.84,264.67,262.73,264.48,9361.0
2020-04-14 14:00:00,264.35,264.67,263.65,264.25,9295.0,264.35,264.67,263.65,264.25,9295.0
2020-04-14 14:30:00,264.19,264.46,263.78,263.92,9726.0,264.19,264.46,263.78,263.92,9726.0
2020-04-14 15:00:00,264.07,264.98,263.24,264.74,19028.0,264.07,264.98,263.24,264.74,19028.0
2020-04-14 15:30:00,264.85,264.93,262.49,262.77,58129.0,264.85,264.93,262.49,262.77,58129.0
2020-04-15 09:30:00,255.02,260.97,251.22,260.31,26245.0,255.02,260.97,251.22,260.31,26245.0
2020-04-15 10:00:00,260.38,260.38,257.27,257.82,14061.0,260.38,260.38,257.27,257.82,14061.0
2020-04-15 10:30:00,257.46,258.52,257.24,257.97,8044.0,257.46,258.52,257.24,257.97,8044.0
2020-04-15 11:00:00,257.76,260.68,257.12,260.68,7853.0,257.76,260.68,257.12,260.68,7853.0
2020-04-15 11:30:00,260.62,260.94,257.87,258.56,15479.0,260.62,260.94,257.87,258.56,15479.0
2020-04-15 12:00:00,258.15,259.13,257.01,259.13,11426.0,258.15,259.13,257.01,259.13,11426.0
2020-04-15 12:30:00,258.45,259.24,258.11,259.0,5580.0,258.45,259.24,258.11,259.0,5580.0
2020-04-15 13:00:00,258.69,259.69,258.67,259.19,5484.0,258.69,259.69,258.67,259.19,5484.0
2020-04-15 13:30:00,259.55,260.15,258.67,259.03,8425.0,259.55,260.15,258.67,259.03,8425.0
2020-04-15 14:00:00,259.24,260.21,258.76,260.21,5914.0,259.24,260.21,258.76,260.21,5914.0
2020-04-15 14:30:00,260.03,260.55,258.93,259.67,7957.0,260.03,260.55,258.93,259.67,7957.0
2020-04-15 15:00:00,259.59,259.66,258.26,258.42,17787.0,259.59,259.66,258.26,258.42,17787.0
2020-04-15 15:30:00,258.62,259.13,257.36,257.99,51682.0,258.62,259.13,257.36,257.99,51682.0
2020-04-16 09:30:00,261.13,262.36,259.02,259.92,9238.0,261.13,262.36,259.02,259.92,9238.0
2020-04-16 10:00:00,259.89,261.99,258.91,261.99,6904.0,259.89,261.99,258.91,261.99,6904.0
2020-04-16 10:30:00,262.59,266.34,261.79,265.99,18042.0,262.59,266.34,261.79,265.99,18042.0
2020-04-16 11:00:00,266.04,266.27,263.4,264.68,14899.0,266.04,266.27,263.4,264.68,14899.0
2020-04-16 11:30:00,264.19,265.11,263.73,265.11,8104.0,264.19,265.11,263.73,265.11,8104.0
2020-04-16 12:00:00,264.67,264.67,261.72,261.95,7461.0,264.67,264.67,261.72,261.95,7461.0
2020-04-16 12:30:00,261.68,261.77,258.0,259.81,24198.0,261.68,261.77,258.0,259.81,24198.0
2020-04-16 13:00:00,260.02,262.35,259.87,262.35,6065.0,260.02,262.35,259.87,262.35,6065.0
2020-04-16 13:30:00,262.54,263.08,261.49,262.2,5539.0,262.54,263.08,261.49,262.2,5539.0
2020-04-16 14:00:00,261.7,262.46,261.11,261.11,15515.0,261.7,262.46,261.11,261.11,15515.0
2020-04-16 14:30:00,261.38,262.5,261.38,261.81,17095.0,261.38,262.5,261.38,261.81,17095.0
2020-04-16 15:00:00,262.19,262.43,261.44,262.22,18601.0,262.19,262.43,261.44,262.22,18601.0
2020-04-16 15:30:00,262.31,262.57,260.32,260.97,48622.0,262.31,262.57,260.32,260.97,48622.0
2020-04-17 09:30:00,268.29,268.29,261.51,263.74,45448.0,268.29,268.29,261.51,263.74,45448.0
2020-04-17 10:00:00,263.75,264.35,262.07,264.35,21629.0,263.75,264.35,262.07,264.35,21629.0
2020-04-17 10:30:00,264.48,264.77,262.97,263.36,8497.0,264.48,264.77,262.97,263.36,8497.0
2020-04-17 11:00:00,263.17,263.39,260.94,261.32,7100.0,263.17,263.39,260.94,261.32,7100.0
2020-04-17 11:30:00,261.35,262.85,260.62,262.04,3822.0,261.35,262.85,260.62,262.04,3822.0
2020-04-17 12:00:00,261.96,263.27,261.73,262.56,4886.0,261.96,263.27,261.73,262.56,4886.0
2020-04-17 12:30:00,262.53,263.2,262.19,262.78,3900.0,262.53,263.2,262.19,262.78,3900.0
2020-04-17 13:00:00,262.51,263.94,262.26,263.09,4983.0,262.51,263.94,262.26,263.09,4983.0
2020-04-17 13:30:00,263.58,264.39,263.24,263.69,4125.0,263.58,264.39,263.24,263.69,4125.0
2020-04-17 14:00:00,263.9,264.29,263.64,264.21,4969.0,263.9,264.29,263.64,264.21,4969.0
2020-04-17 14:30:00,263.98,264.18,263.55,263.9,6521.0,263.98,264.18,263.55,263.9,6521.0
2020-04-17 15:00:00,263.86,264.95,263.86,264.73,12049.0,263.86,264.95,263.86,264.73,12049.0
2020-04-17 15:30:00,264.8,266.53,264.23,265.15,78285.0,264.8,266.53,264.23,265.15,78285.0
2020-04-20 09:30:00,263.38,264.8,262.01,262.25,24451.0,263.38,264.8,262.01,262.25,24451.0
2020-04-20 10:00:00,263.77,265.21,263.01,264.97,18112.0,263.77,265.21,263.01,264.97,18112.0
2020-04-20 10:30:00,264.96,265.74,263.9,265.0,17774.0,264.96,265.74,263.9,265.0,17774.0
2020-04-20 11:00:00,265.34,268.26,265.29,268.26,9504.0,265.34,268.26,265.29,268.26,9504.0
2020-04-20 11:30:00,267.68,269.53,267.03,269.0,17960.0,267.68,269.53,267.03,269.0,17960.0
2020-04-20 12:00:00,269.11,270.94,268.84,270.76,25658.0,269.11,270.94,268.84,270.76,25658.0
2020-04-20 12:30:00,270.36,273.28,270.36,272.44,22377.0,270.36,273.28,270.36,272.44,22377.0
2020-04-20 13:00:00,272.13,272.21,269.65,269.93,29898.0,272.13,272.21,269.65,269.93,29898.0
2020-04-20 13:30:00,269.81,270.16,269.2,269.45,4270.0,269.81,270.16,269.2,269.45,4270.0
2020-04-20 14:00:00,269.5,269.67,267.15,267.15,12676.0,269.5,269.67,267.15,267.15,12676.0
2020-04-20 14:30:00,267.43,268.58,265.63,267.12,16218.0,267.43,268.58,265.63,267.12,16218.0
2020-04-20 15:00:00,267.33,269.33,266.63,268.0,14555.0,267.33,269.33,266.63,268.0,14555.0
2020-04-20 15:30:00,268.15,269.16,267.12,267.33,76172.0,268.15,269.16,267.12,267.33,76172.0
2020-04-21 09:30:00,263.0,265.38,260.01,261.85,13863.0,263.0,265.38,260.01,261.85,13863.0
2020-04-21 10:00:00,261.86,262.43,260.0,261.05,23020.0,261.86,262.43,260.0,261.05,23020.0
2020-04-21 10:30:00,261.09,262.32,260.25,261.42,9446.0,261.09,262.32,260.25,261.42,9446.0
2020-04-21 11:00:00,261.46,261.68,259.08,259.14,9395.0,261.46,261.68,259.08,259.14,9395.0
2020-04-21 11:30:00,259.42,260.28,258.6,260.0,6947.0,259.42,260.28,258.6,260.0,6947.0
2020-04-21 12:00:00,259.98,259.98,258.38,258.49,6839.0,259.98,259.98,258.38,258.49,6839.0
2020-04-21 12:30:00,258.57,259.25,257.56,259.25,6187.0,258.57,259.25,257.56,259.25,6187.0
2020-04-21 13:00:00,259.16,260.24,258.44,259.71,7360.0,259.16,260.24,258.44,259.71,7360.0
2020-04-21 13:30:00,259.68,261.14,259.52,260.85,4703.0,259.68,261.14,259.52,260.85,4703.0
2020-04-21 14:00:00,260.46,262.09,260.46,261.88,3678.0,260.46,262.09,260.46,261.88,3678.0
2020-04-21 14:30:00,261.41,261.55,258.45,258.46,7908.0,261.41,261.55,258.45,258.46,7908.0
2020-04-21 15:00:00,258.25,258.53,256.42,256.9,25255.0,258.25,258.53,256.42,256.9,25255.0
2020-04-21 15:30:00,256.79,259.56,256.67,259.24,73469.0,256.79,259.56,256.67,259.24,73469.0
2020-04-22 09:30:00,261.72,264.82,261.19,264.34,12265.0,261.72,264.82,261.19,264.34,12265.0
2020-04-22 10:00:00,264.4,265.48,261.54,263.44,18544.0,264.4,265.48,261.54,263.44,18544.0
2020-04-22 10:30:00,263.42,264.91,263.03,264.91,8717.0,263.42,264.91,263.03,264.91,8717.0
2020-04-22 11:00:00,265.03,266.5,265.03,265.18,24984.0,265.03,266.5,265.03,265.18,24984.0
2020-04-22 11:30:00,265.47,266.94,264.73,266.48,14228.0,265.47,266.94,264.73,266.48,14228.0
2020-04-22 12:00:00,267.14,267.89,266.76,267.88,13847.0,267.14,267.89,266.76,267.88,13847.0
2020-04-22 12:30:00,267.64,267.96,265.97,266.53,11781.0,267.64,267.96,265.97,266.53,11781.0
2020-04-22 13:00:00,266.5,266.92,265.52,266.7,17200.0,266.5,266.92,265.52,266.7,17200.0
2020-04-22 13:30:00,266.83,268.21,265.8,267.7,28845.0,266.83,268.21,265.8,267.7,28845.0
2020-04-22 14:00:00,267.97,269.32,267.33,269.01,10209.0,267.97,269.32,267.33,269.01,10209.0
2020-04-22 14:30:00,268.54,269.53,268.33,269.12,8080.0,268.54,269.53,268.33,269.12,8080.0
2020-04-22 15:00:00,269.32,269.36,268.07,268.65,17526.0,269.32,269.36,268.07,268.65,17526.0
2020-04-22 15:30:00,268.87,269.87,267.47,267.93,72771.0,268.87,269.87,267.47,267.93,72771.0
2020-04-23 09:30:00,268.14,271.53,267.27,268.53,11290.0,268.14,271.53,267.27,268.53,11290.0
2020-04-23 10:00:00,268.45,270.8,267.52,270.2,8960.0,268.45,270.8,267.52,270.2,8960.0
2020-04-23 10:30:00,270.31,273.34,270.3,272.74,14214.0,270.31,273.34,270.3,272.74,14214.0
2020-04-23 11:00:00,272.75,274.6,272.19,274.01,11774.0,272.75,274.6,272.19,274.01,11774.0
2020-04-23 11:30:00,274.34,274.34,271.54,272.62,23350.0,274.34,274.34,271.54,272.62,23350.0
2020-04-23 12:00:00,272.29,272.72,270.88,272.56,21962.0,272.29,272.72,270.88,272.56,21962.0
2020-04-23 12:30:00,272.14,272.39,269.0,270.5,21448.0,272.14,272.39,269.0,270.5,21448.0
2020-04-23 13:00:00,269.94,271.28,269.48,270.31,5500.0,269.94,271.28,269.48,270.31,5500.0
2020-04-23 13:30:00,270.12,270.38,268.55,269.36,4200.0,270.12,270.38,268.55,269.36,4200.0
2020-04-23 14:00:00,269.16,269.56,268.17,269.31,9720.0,269.16,269.56,268.17,269.31,9720.0
2020-04-23 14:30:00,269.35,271.23,269.13,271.21,7864.0,269.35,271.23,269.13,271.21,7864.0
2020-04-23 15:00:00,271.22,271.22,268.99,269.07,21000.0,271.22,271.22,268.99,269.07,21000.0
2020-04-23 15:30:00,269.14,270.24,267.23,268.42,43325.0,269.14,270.24,267.23,268.42,43325.0
2020-04-24 09:30:00,271.55,271.55,268.18,269.54,9984.0,271.55,271.55,268.18,269.54,9984.0
2020-04-24 10:00:00,271.32,272.87,269.53,272.24,11491.0,271.32,272.87,269.53,272.24,11491.0
2020-04-24 10:30:00,272.81,272.97,270.71,271.14,11096.0,272.81,272.97,270.71,271.14,11096.0
2020-04-24 11:00:00,270.33,271.3,269.92,270.94,10893.0,270.33,271.3,269.92,270.94,10893.0
2020-04-24 11:30:00,270.83,271.1,270.5,270.77,6328.0,270.83,271.1,270.5,270.77,6328.0
2020-04-24 12:00:00,270.51,272.31,270.51,271.92,17417.0,270.51,272.31,270.51,271.92,17417.0
2020-04-24 12:30:00,271.85,272.25,271.15,271.3,13205.0,271.85,272.25,271.15,271.3,13205.0
2020-04-24 13:00:00,271.27,271.77,270.72,271.54,7759.0,271.27,271.77,270.72,271.54,7759.0
2020-04-24 13:30:00,271.11,273.12,270.85,273.07,8792.0,271.11,273.12,270.85,273.07,8792.0
2020-04-24 14:00:00,272.9,274.32,272.56,273.27,8637.0,272.9,274.32,272.56,273.27,8637.0
2020-04-24 14:30:00,273.64,273.91,272.54,272.79,6089.0,273.64,273.91,272.54,272.79,6089.0
2020-04-24 15:00:00,272.43,273.37,271.98,272.75,12149.0,272.43,273.37,271.98,272.75,12149.0
2020-04-24 15:30:00,272.72,273.65,271.31,271.8,34922.0,272.72,273.65,271.31,271.8,34922.0
2020-04-27 09:30:00,271.97,274.0,270.94,272.38,13789.0,271.97,274.0,270.94,272.38,13789.0
2020-04-27 10:00:00,272.3,272.67,269.03,272.02,52499.0,272.3,272.67,269.03,272.02,52499.0
2020-04-27 10:30:00,272.6,274.61,271.93,272.44,21479.0,272.6,274.61,271.93,272.44,21479.0
2020-04-27 11:00:00,272.45,274.76,271.9,274.37,11969.0,272.45,274.76,271.9,274.37,11969.0
2020-04-27 11:30:00,274.3,275.76,274.13,275.45,16599.0,274.3,275.76,274.13,275.45,16599.0
2020-04-27 12:00:00,275.3,276.98,275.27,276.67,14623.0,275.3,276.98,275.27,276.67,14623.0
2020-04-27 12:30:00,276.78,277.59,276.5,276.92,11505.0,276.78,277.59,276.5,276.92,11505.0
2020-04-27 13:00:00,276.84,277.13,275.95,276.46,11770.0,276.84,277.13,275.95,276.46,11770.0
2020-04-27 13:30:00,276.5,277.1,275.55,276.5,12014.0,276.5,277.1,275.55,276.5,12014.0
2020-04-27 14:00:00,276.62,277.15,276.3,276.5,11138.0,276.62,277.15,276.3,276.5,11138.0
2020-04-27 14:30:00,276.48,277.7,276.44,277.42,8213.0,276.48,277.7,276.44,277.42,8213.0
2020-04-27 15:00:00,277.42,278.37,277.02,278.37,15926.0,277.42,278.37,277.02,278.37,15926.0
2020-04-27 15:30:00,278.14,278.85,275.56,275.94,81049.0,278.14,278.85,275.56,275.94,81049.0
2020-04-28 09:30:00,275.0,276.95,267.65,270.25,93213.0,275.0,276.95,267.65,270.25,93213.0
2020-04-28 10:00:00,269.06,271.5,268.0,268.16,21059.0,269.06,271.5,268.0,268.16,21059.0
2020-04-28 10:30:00,268.28,268.28,265.38,265.39,23268.0,268.28,268.28,265.38,265.39,23268.0
2020-04-28 11:00:00,265.65,267.05,265.16,266.67,19417.0,265.65,267.05,265.16,266.67,19417.0
2020-04-28 11:30:00,267.01,267.01,265.45,266.05,12540.0,267.01,267.01,265.45,266.05,12540.0
2020-04-28 12:00:00,266.24,266.99,265.4,265.81,13118.0,266.24,266.99,265.4,265.81,13118.0
2020-04-28 12:30:00,265.77,266.11,265.15,265.76,11789.0,265.77,266.11,265.15,265.76,11789.0
2020-04-28 13:00:00,265.69,266.11,264.63,266.11,21162.0,265.69,266.11,264.63,266.11,21162.0
2020-04-28 13:30:00,265.68,266.64,265.24,265.98,17556.0,265.68,266.64,265.24,265.98,17556.0
2020-04-28 14:00:00,266.1,268.09,265.85,267.24,15186.0,266.1,268.09,265.85,267.24,15186.0
2020-04-28 14:30:00,267.44,267.78,266.56,266.89,15127.0,267.44,267.78,266.56,266.89,15127.0
2020-04-28 15:00:00,266.89,268.12,266.46,267.03,20362.0,266.89,268.12,266.46,267.03,20362.0
2020-04-28 15:30:00,267.03,267.03,263.95,264.24,53143.0,267.03,267.03,263.95,264.24,53143.0
2020-04-29 09:30:00,267.31,271.87,265.04,271.0,15762.0,267.31,271.87,265.04,271.0,15762.0
2020-04-29 10:00:00,270.68,270.98,268.74,268.98,46318.0,270.68,270.98,268.74,268.98,46318.0
2020-04-29 10:30:00,268.88,269.07,265.75,266.3,18071.0,268.88,269.07,265.75,266.3,18071.0
2020-04-29 11:00:00,266.31,268.57,266.3,268.24,14113.0,266.31,268.57,266.3,268.24,14113.0
2020-04-29 11:30:00,267.94,269.59,267.94,269.43,16442.0,267.94,269.59,267.94,269.43,16442.0
2020-04-29 12:00:00,269.76,272.43,269.76,272.43,11304.0,269.76,272.43,269.76,272.43,11304.0
2020-04-29 12:30:00,272.47,273.23,272.02,273.01,16894.0,272.47,273.23,272.02,273.01,16894.0
2020-04-29 13:00:00,272.93,273.32,271.99,272.07,19287.0,272.93,273.32,271.99,272.07,19287.0
2020-04-29 13:30:00,272.07,272.13,270.71,271.07,16399.0,272.07,272.13,270.71,271.07,16399.0
2020-04-29 14:00:00,271.2,271.94,269.62,270.01,25915.0,271.2,271.94,269.62,270.01,25915.0
2020-04-29 14:30:00,270.13,272.91,269.28,272.52,30546.0,270.13,272.91,269.28,272.52,30546.0
2020-04-29 15:00:00,272.31,274.06,271.87,273.6,30088.0,272.31,274.06,271.87,273.6,30088.0
2020-04-29 15:30:00,273.6,274.67,272.35,273.24,103972.0,273.6,274.67,272.35,273.24,103972.0
2020-04-30 09:30:00,276.98,289.0,272.74,282.54,74451.0,276.98,289.0,272.74,282.54,74451.0
2020-04-30 10:00:00,280.75,287.21,278.11,286.05,36922.0,280.75,287.21,278.11,286.05,36922.0
2020-04-30 10:30:00,285.54,285.54,281.65,282.66,17318.0,285.54,285.54,281.65,282.66,17318.0
2020-04-30 11:00:00,282.85,284.15,280.32,280.46,40978.0,282.85,284.15,280.32,280.46,40978.0
2020-04-30 11:30:00,280.26,281.8,278.61,278.74,31935.0,280.26,281.8,278.61,278.74,31935.0
2020-04-30 12:00:00,278.6,278.93,275.92,278.44,29348.0,278.6,278.93,275.92,278.44,29348.0
2020-04-30 12:30:00,278.23,279.03,277.04,277.27,12474.0,278.23,279.03,277.04,277.27,12474.0
2020-04-30 13:00:00,277.28,279.49,276.97,278.33,20176.0,277.28,279.49,276.97,278.33,20176.0
2020-04-30 13:30:00,278.29,279.12,276.68,278.58,14464.0,278.29,279.12,276.68,278.58,14464.0
2020-04-30 14:00:00,278.29,280.25,277.61,280.25,24792.0,278.29,280.25,277.61,280.25,24792.0
2020-04-30 14:30:00,280.16,280.9,278.51,278.88,15770.0,280.16,280.9,278.51,278.88,15770.0
2020-04-30 15:00:00,278.78,281.48,278.7,280.99,23674.0,278.78,281.48,278.7,280.99,23674.0
2020-04-30 15:30:00,281.09,281.5,276.57,277.17,101066.0,281.09,281.5,276.57,277.17,101066.0
2020-05-01 09:30:00,277.51,278.94,269.33,273.4,41205.0,277.51,278.94,269.33,273.4,41205.0
2020-05-01 10:00:00,273.14,273.93,271.54,272.51,22436.0,273.14,273.93,271.54,272.51,22436.0
2020-05-01 10:30:00,272.64,275.07,271.77,274.77,10625.0,272.64,275.07,271.77,274.77,10625.0
2020-05-01 11:00:00,274.5,274.77,272.69,272.8,16405.0,274.5,274.77,272.69,272.8,16405.0
2020-05-01 11:30:00,272.5,272.78,270.21,270.58,18273.0,272.5,272.78,270.21,270.58,18273.0
2020-05-01 12:00:00,270.31,270.57,269.4,270.18,12508.0,270.31,270.57,269.4,270.18,12508.0
2020-05-01 12:30:00,270.01,270.97,269.45,270.97,12269.0,270.01,270.97,269.45,270.97,12269.0
2020-05-01 13:00:00,270.9,271.07,269.99,271.05,9966.0,270.9,271.07,269.99,271.05,9966.0
2020-05-01 13:30:00,270.89,270.89,269.85,270.86,10628.0,270.89,270.89,269.85,270.86,10628.0
2020-05-01 14:00:00,270.55,272.02,270.13,271.16,14186.0,270.55,272.02,270.13,271.16,14186.0
2020-05-01 14:30:00,271.14,271.53,269.64,269.69,19784.0,271.14,271.53,269.64,269.69,19784.0
2020-05-01 15:00:00,269.58,270.03,269.0,270.02,15126.0,269.58,270.03,269.0,270.02,15126.0
2020-05-01 15:30:00,269.87,271.14,268.57,271.09,55911.0,269.87,271.14,268.57,271.09,55911.0
2020-05-04 09:30:00,269.11,269.66,266.0,269.34,24436.0,269.11,269.66,266.0,269.34,24436.0
2020-05-04 10:00:00,268.58,270.6,268.47,269.85,9494.0,268.58,270.6,268.47,269.85,9494.0
2020-05-04 10:30:00,269.82,270.25,267.71,267.94,39111.0,269.82,270.25,267.71,267.94,39111.0
2020-05-04 11:00:00,268.17,271.06,268.17,270.82,11293.0,268.17,271.06,268.17,270.82,11293.0
2020-05-04 11:30:00,270.9,271.01,270.05,270.19,7898.0,270.9,271.01,270.05,270.19,7898.0
2020-05-04 12:00:00,270.42,271.38,270.19,270.77,10385.0,270.42,271.38,270.19,270.77,10385.0
2020-05-04 12:30:00,270.88,271.38,270.04,270.44,13361.0,270.88,271.38,270.04,270.44,13361.0
2020-05-04 13:00:00,270.5,271.11,269.61,270.29,13129.0,270.5,271.11,269.61,270.29,13129.0
2020-05-04 13:30:00,270.1,271.79,270.1,271.79,17279.0,270.1,271.79,270.1,271.79,17279.0
2020-05-04 14:00:00,271.81,271.92,271.16,271.76,11294.0,271.81,271.92,271.16,271.76,11294.0
2020-05-04 14:30:00,271.66,274.72,271.24,274.57,19869.0,271.66,274.72,271.24,274.57,19869.0
2020-05-04 15:00:00,274.55,274.55,272.92,274.09,11423.0,274.55,274.55,272.92,274.09,11423.0
2020-05-04 15:30:00,274.05,274.9,272.79,273.33,39614.0,274.05,274.9,272.79,273.33,39614.0
2020-05-05 09:30:00,272.91,276.35,271.01,275.97,34349.0,272.91,276.35,271.01,275.97,34349.0
2020-05-05 10:00:00,276.49,277.06,274.63,275.8,15602.0,276.49,277.06,274.63,275.8,15602.0
2020-05-05 10:30:00,275.5,276.92,274.96,276.92,28834.0,275.5,276.92,274.96,276.92,28834.0
2020-05-05 11:00:00,276.93,278.21,276.67,277.63,18825.0,276.93,278.21,276.67,277.63,18825.0
2020-05-05 11:30:00,277.67,279.58,277.38,279.55,18106.0,277.67,279.58,277.38,279.55,18106.0
2020-05-05 12:00:00,279.53,279.94,279.0,279.31,17898.0,279.53,279.94,279.0,279.31,17898.0
2020-05-05 12:30:00,279.47,281.11,279.32,280.93,15050.0,279.47,281.11,279.32,280.93,15050.0
2020-05-05 13:00:00,281.15,282.41,280.99,282.09,12826.0,281.15,282.41,280.99,282.09,12826.0
2020-05-05 13:30:00,282.1,282.5,281.85,282.43,8498.0,282.1,282.5,281.85,282.43,8498.0
2020-05-05 14:00:00,282.56,284.55,282.55,284.19,13348.0,282.56,284.55,282.55,284.19,13348.0
2020-05-05 14:30:00,284.31,284.51,283.16,284.35,7543.0,284.31,284.51,283.16,284.35,7543.0
2020-05-05 15:00:00,284.2,284.95,281.77,282.05,13739.0,284.2,284.95,281.77,282.05,13739.0
2020-05-05 15:30:00,281.9,283.73,280.73,282.09,34419.0,281.9,283.73,280.73,282.09,34419.0
2020-05-06 09:30:00,283.67,285.23,282.1,285.23,25655.0,283.67,285.23,282.1,285.23,25655.0
2020-05-06 10:00:00,284.6,285.25,283.95,285.25,10339.0,284.6,285.25,283.95,285.25,10339.0
2020-05-06 10:30:00,285.25,288.14,285.24,287.53,13037.0,285.25,288.14,285.24,287.53,13037.0
2020-05-06 11:00:00,287.65,288.04,287.36,287.84,13911.0,287.65,288.04,287.36,287.84,13911.0
2020-05-06 11:30:00,287.83,288.54,287.06,287.86,21431.0,287.83,288.54,287.06,287.86,21431.0
2020-05-06 12:00:00,287.88,288.07,287.18,287.8,17364.0,287.88,288.07,287.18,287.8,17364.0
2020-05-06 12:30:00,287.69,288.38,285.55,286.06,13726.0,287.69,288.38,285.55,286.06,13726.0
2020-05-06 13:00:00,286.23,287.37,286.13,286.68,8127.0,286.23,287.37,286.13,286.68,8127.0
2020-05-06 13:30:00,286.61,287.15,286.22,286.72,8214.0,286.61,287.15,286.22,286.72,8214.0
2020-05-06 14:00:00,286.47,286.75,285.02,285.44,20642.0,286.47,286.75,285.02,285.44,20642.0
2020-05-06 14:30:00,285.35,286.23,285.09,285.76,11550.0,285.35,286.23,285.09,285.76,11550.0
2020-05-06 15:00:00,285.78,286.08,285.25,285.63,15048.0,285.78,286.08,285.25,285.63,15048.0
2020-05-06 15:30:00,285.4,285.75,283.47,283.69,126193.0,285.4,285.75,283.47,283.69,126193.0
2020-05-07 09:30:00,288.28,289.99,286.65,288.52,23656.0,288.28,289.99,286.65,288.52,23656.0
2020-05-07 10:00:00,288.54,289.49,287.38,287.58,12737.0,288.54,289.49,287.38,287.58,12737.0
2020-05-07 10:30:00,287.57,288.38,286.95,287.46,10752.0,287.57,288.38,286.95,287.46,10752.0
2020-05-07 11:00:00,287.39,289.66,287.39,289.66,15252.0,287.39,289.66,287.39,289.66,15252.0
2020-05-07 11:30:00,289.45,290.69,288.92,290.05,20754.0,289.45,290.69,288.92,290.05,20754.0
2020-05-07 12:00:00,290.19,291.74,289.86,291.62,17457.0,290.19,291.74,289.86,291.62,17457.0
2020-05-07 12:30:00,291.62,293.19,291.56,292.83,29367.0,291.62,293.19,291.56,292.83,29367.0
2020-05-07 13:00:00,292.9,293.74,292.55,293.45,18047.0,292.9,293.74,292.55,293.45,18047.0
2020-05-07 13:30:00,293.4,293.7,292.71,293.53,24292.0,293.4,293.7,292.71,293.53,24292.0
2020-05-07 14:00:00,293.51,294.06,293.19,293.35,36866.0,293.51,294.06,293.19,293.35,36866.0
2020-05-07 14:30:00,293.3,294.39,291.76,294.26,21243.0,293.3,294.39,291.76,294.26,21243.0
2020-05-07 15:00:00,294.2,295.6,293.62,294.1,30235.0,294.2,295.6,293.62,294.1,30235.0
2020-05-07 15:30:00,294.17,295.49,292.55,294.4,128530.0,294.17,295.49,292.55,294.4,128530.0
2020-05-08 09:30:00,296.28,298.64,295.66,297.23,27313.0,296.28,298.64,295.66,297.23,27313.0
2020-05-08 10:00:00,296.06,297.0,291.0,291.46,14923.0,296.06,297.0,291.0,291.46,14923.0
2020-05-08 10:30:00,291.21,291.84,289.51,290.04,14568.0,291.21,291.84,289.51,290.04,14568.0
2020-05-08 11:00:00,290.07,291.52,289.07,290.78,20596.0,290.07,291.52,289.07,290.78,20596.0
2020-05-08 11:30:00,290.89,292.65,290.71,291.81,14619.0,290.89,292.65,290.71,291.81,14619.0
2020-05-08 12:00:00,291.91,293.32,291.8,293.21,13444.0,291.91,293.32,291.8,293.21,13444.0
2020-05-08 12:30:00,293.17,294.07,292.75,293.09,29588.0,293.17,294.07,292.75,293.09,29588.0
2020-05-08 13:00:00,292.97,293.05,291.34,291.61,12713.0,292.97,293.05,291.34,291.61,12713.0
2020-05-08 13:30:00,291.37,291.68,290.85,291.32,9160.0,291.37,291.68,290.85,291.32,9160.0
2020-05-08 14:00:00,291.32,291.32,290.66,290.73,10319.0,291.32,291.32,290.66,290.73,10319.0
2020-05-08 14:30:00,290.85,290.92,289.46,289.8,14786.0,290.85,290.92,289.46,289.8,14786.0
2020-05-08 15:00:00,289.9,290.24,289.16,289.54,20056.0,289.9,290.24,289.16,289.54,20056.0
2020-05-08 15:30:00,289.55,290.01,287.52,287.84,74515.0,289.55,290.01,287.52,287.84,74515.0
2020-05-11 09:30:00,286.72,291.73,286.72,291.73,15863.0,286.72,291.73,286.72,291.73,15863.0
2020-05-11 10:00:00,291.15,294.68,291.15,293.97,24380.0,291.15,294.68,291.15,293.97,24380.0
2020-05-11 10:30:00,293.92,295.43,292.91,295.33,17294.0,293.92,295.43,292.91,295.33,17294.0
2020-05-11 11:00:00,295.09,295.85,293.88,295.38,8546.0,295.09,295.85,293.88,295.38,8546.0
2020-05-11 11:30:00,295.51,295.64,294.61,295.15,9986.0,295.51,295.64,294.61,295.15,9986.0
2020-05-11 12:00:00,295.38,296.74,294.93,296.41,12722.0,295.38,296.74,294.93,296.41,12722.0
2020-05-11 12:30:00,296.27,297.27,296.25,297.21,8593.0,296.27,297.27,296.25,297.21,8593.0
2020-05-11 13:00:00,297.14,298.33,297.14,298.07,15187.0,297.14,298.33,297.14,298.07,15187.0
2020-05-11 13:30:00,298.21,299.69,298.21,299.21,18621.0,298.21,299.69,298.21,299.21,18621.0
2020-05-11 14:00:00,299.27,299.45,297.98,298.48,35381.0,299.27,299.45,297.98,298.48,35381.0
2020-05-11 14:30:00,298.47,299.4,298.29,299.23,24243.0,298.47,299.4,298.29,299.23,24243.0
2020-05-11 15:00:00,299.3,299.82,297.84,298.51,27509.0,299.3,299.82,297.84,298.51,27509.0
2020-05-11 15:30:00,298.49,300.58,298.03,299.55,77231.0,298.49,300.58,298.03,299.55,77231.0
2020-05-12 09:30:00,298.62,299.68,295.02,295.42,19918.0,298.62,299.68,295.02,295.42,19918.0
2020-05-12 10:00:00,295.4,295.41,293.0,293.0,16363.0,295.4,295.41,293.0,293.0,16363.0
2020-05-12 10:30:00,293.03,294.68,293.02,294.47,16061.0,293.03,294.68,293.02,294.47,16061.0
2020-05-12 11:00:00,294.74,295.72,294.21,295.12,10800.0,294.74,295.72,294.21,295.12,10800.0
2020-05-12 11:30:00,295.26,295.5,293.38,293.91,9334.0,295.26,295.5,293.38,293.91,9334.0
2020-05-12 12:00:00,294.04,294.26,292.0,292.76,30281.0,294.04,294.26,292.0,292.76,30281.0
2020-05-12 12:30:00,292.96,293.24,291.65,292.18,9292.0,292.96,293.24,291.65,292.18,9292.0
2020-05-12 13:00:00,292.15,292.53,291.28,291.51,9417.0,292.15,292.53,291.28,291.51,9417.0
2020-05-12 13:30:00,291.48,292.94,291.21,292.62,11214.0,291.48,292.94,291.21,292.62,11214.0
2020-05-12 14:00:00,292.56,292.91,291.89,292.74,12696.0,292.56,292.91,291.89,292.74,12696.0
2020-05-12 14:30:00,292.61,293.55,291.75,292.55,13077.0,292.61,293.55,291.75,292.55,13077.0
2020-05-12 15:00:00,292.55,292.74,291.45,291.6,24089.0,292.55,292.74,291.45,291.6,24089.0
2020-05-12 15:30:00,291.68,291.94,289.1,289.1,61514.0,291.68,291.94,289.1,289.1,61514.0
2020-05-13 09:30:00,288.58,291.41,286.19,290.69,17376.0,288.58,291.41,286.19,290.69,17376.0
2020-05-13 10:00:00,290.06,291.99,288.51,289.82,24965.0,290.06,291.99,288.51,289.82,24965.0
2020-05-13 10:30:00,290.49,292.75,290.49,291.53,15591.0,290.49,292.75,290.49,291.53,15591.0
2020-05-13 11:00:00,291.24,292.6,290.9,292.21,19035.0,291.24,292.6,290.9,292.21,19035.0
2020-05-13 11:30:00,292.12,292.12,286.61,286.99,13524.0,292.12,292.12,286.61,286.99,13524.0
2020-05-13 12:00:00,287.02,287.63,283.55,286.84,15113.0,287.02,287.63,283.55,286.84,15113.0
2020-05-13 12:30:00,286.79,286.79,284.5,285.0,16877.0,286.79,286.79,284.5,285.0,16877.0
2020-05-13 13:00:00,285.27,285.72,284.4,284.72,22367.0,285.27,285.72,284.4,284.72,22367.0
2020-05-13 13:30:00,284.41,284.51,283.24,283.25,16045.0,284.41,284.51,283.24,283.25,16045.0
2020-05-13 14:00:00,283.0,284.62,282.63,284.03,12957.0,283.0,284.62,282.63,284.03,12957.0
2020-05-13 14:30:00,284.04,284.17,282.77,283.44,7995.0,284.04,284.17,282.77,283.44,7995.0
2020-05-13 15:00:00,283.44,285.07,283.02,284.12,16882.0,283.44,285.07,283.02,284.12,16882.0
2020-05-13 15:30:00,283.89,286.7,283.83,285.99,52696.0,283.89,286.7,283.83,285.99,52696.0
2020-05-14 09:30:00,281.55,286.83,280.53,285.78,16513.0,281.55,286.83,280.53,285.78,16513.0
2020-05-14 10:00:00,285.13,286.65,284.29,285.54,20775.0,285.13,286.65,284.29,285.54,20775.0
2020-05-14 10:30:00,285.1,286.92,285.1,286.06,10358.0,285.1,286.92,285.1,286.06,10358.0
2020-05-14 11:00:00,285.76,287.43,285.58,286.63,18327.0,285.76,287.43,285.58,286.63,18327.0
2020-05-14 11:30:00,286.94,287.27,285.65,286.01,12929.0,286.94,287.27,285.65,286.01,12929.0
2020-05-14 12:00:00,285.82,287.33,285.24,286.55,15509.0,285.82,287.33,285.24,286.55,15509.0
2020-05-14 12:30:00,286.83,288.1,286.68,287.53,13009.0,286.83,288.1,286.68,287.53,13009.0
2020-05-14 13:00:00,287.43,288.53,287.33,288.53,11426.0,287.43,288.53,287.33,288.53,11426.0
2020-05-14 13:30:00,288.46,289.46,287.85,288.54,15337.0,288.46,289.46,287.85,288.54,15337.0
2020-05-14 14:00:00,288.32,290.28,287.85,290.18,11728.0,288.32,290.28,287.85,290.18,11728.0
2020-05-14 14:30:00,289.98,290.32,288.12,290.03,15229.0,289.98,290.32,288.12,290.03,15229.0
2020-05-14 15:00:00,289.86,294.61,289.7,294.61,31593.0,289.86,294.61,289.7,294.61,31593.0
2020-05-14 15:30:00,294.21,295.97,292.54,294.99,116884.0,294.21,295.97,292.54,294.99,116884.0
2020-05-15 09:30:00,290.01,296.99,290.0,296.44,37878.0,290.01,296.99,290.0,296.44,37878.0
2020-05-15 10:00:00,296.63,297.93,293.29,293.3,23450.0,296.63,297.93,293.29,293.3,23450.0
2020-05-15 10:30:00,293.21,294.25,291.85,292.03,12538.0,293.21,294.25,291.85,292.03,12538.0
2020-05-15 11:00:00,292.11,292.25,290.6,291.68,12274.0,292.11,292.25,290.6,291.68,12274.0
2020-05-15 11:30:00,291.5,292.8,291.25,292.8,20374.0,291.5,292.8,291.25,292.8,20374.0
2020-05-15 12:00:00,292.79,295.0,292.57,294.54,15908.0,292.79,295.0,292.57,294.54,15908.0
2020-05-15 12:30:00,294.32,294.87,294.0,294.77,14606.0,294.32,294.87,294.0,294.77,14606.0
2020-05-15 13:00:00,294.68,295.54,294.63,295.36,8320.0,294.68,295.54,294.63,295.36,8320.0
2020-05-15 13:30:00,295.19,295.36,293.35,294.22,8129.0,295.19,295.36,293.35,294.22,8129.0
2020-05-15 14:00:00,294.36,295.5,294.12,295.26,10075.0,294.36,295.5,294.12,295.26,10075.0
2020-05-15 14:30:00,295.07,295.36,294.14,294.31,11566.0,295.07,295.36,294.14,294.31,11566.0
2020-05-15 15:00:00,294.31,296.07,294.31,295.57,21684.0,294.31,296.07,294.31,295.57,21684.0
2020-05-15 15:30:00,295.53,296.02,293.79,294.67,74778.0,295.53,296.02,293.79,294.67,74778.0
2020-05-18 09:30:00,297.18,302.99,297.18,300.91,39441.0,297.18,302.99,297.18,300.91,39441.0
2020-05-18 10:00:00,300.69,301.17,299.46,300.18,21921.0,300.69,301.17,299.46,300.18,21921.0
2020-05-18 10:30:00,300.46,300.46,298.3,298.59,10154.0,300.46,300.46,298.3,298.59,10154.0
2020-05-18 11:00:00,299.06,299.07,297.28,297.61,17573.0,299.06,299.07,297.28,297.61,17573.0
2020-05-18 11:30:00,297.56,297.82,296.47,297.06,11742.0,297.56,297.82,296.47,297.06,11742.0
2020-05-18 12:00:00,296.97,297.41,296.25,296.56,6998.0,296.97,297.41,296.25,296.56,6998.0
2020-05-18 12:30:00,296.56,296.82,294.79,294.88,10602.0,296.56,296.82,294.79,294.88,10602.0
2020-05-18 13:00:00,294.61,296.53,294.22,295.65,7516.0,294.61,296.53,294.22,295.65,7516.0
2020-05-18 13:30:00,295.61,296.63,295.25,295.6,8456.0,295.61,296.63,295.25,295.6,8456.0
2020-05-18 14:00:00,295.77,296.53,295.69,295.92,9806.0,295.77,296.53,295.69,295.92,9806.0
2020-05-18 14:30:00,296.13,296.77,295.87,296.22,9284.0,296.13,296.77,295.87,296.22,9284.0
2020-05-18 15:00:00,296.13,296.51,295.6,296.4,11848.0,296.13,296.51,295.6,296.4,11848.0
2020-05-18 15:30:00,296.41,298.25,295.79,295.9,46928.0,296.41,298.25,295.79,295.9,46928.0
2020-05-19 09:30:00,296.26,299.25,295.24,296.63,13717.0,296.26,299.25,295.24,296.63,13717.0
2020-05-19 10:00:00,297.12,297.12,294.16,294.83,20526.0,297.12,297.12,294.16,294.83,20526.0
2020-05-19 10:30:00,294.8,295.42,293.71,294.44,16086.0,294.8,295.42,293.71,294.44,16086.0
2020-05-19 11:00:00,294.64,294.94,293.26,293.74,13687.0,294.64,294.94,293.26,293.74,13687.0
2020-05-19 11:30:00,293.65,293.72,292.6,293.5,9715.0,293.65,293.72,292.6,293.5,9715.0
2020-05-19 12:00:00,293.62,293.62,292.72,293.58,8864.0,293.62,293.62,292.72,293.58,8864.0
2020-05-19 12:30:00,293.3,293.82,292.97,293.46,10333.0,293.3,293.82,292.97,293.46,10333.0
2020-05-19 13:00:00,293.39,293.48,292.95,293.16,9393.0,293.39,293.48,292.95,293.16,9393.0
2020-05-19 13:30:00,293.15,294.38,292.98,294.38,12206.0,293.15,294.38,292.98,294.38,12206.0
2020-05-19 14:00:00,294.46,295.35,294.01,295.21,8481.0,294.46,295.35,294.01,295.21,8481.0
2020-05-19 14:30:00,295.29,297.07,295.11,295.27,14177.0,295.29,297.07,295.11,295.27,14177.0
2020-05-19 15:00:00,294.92,297.12,294.92,296.46,14695.0,294.92,297.12,294.92,296.46,14695.0
2020-05-19 15:30:00,296.45,297.3,294.95,295.01,62005.0,296.45,297.3,294.95,295.01,62005.0
2020-05-20 09:30:00,295.04,297.91,294.12,294.6,15909.0,295.04,297.91,294.12,294.6,15909.0
2020-05-20 10:00:00,294.94,296.11,293.61,295.25,35179.0,294.94,296.11,293.61,295.25,35179.0
2020-05-20 10:30:00,295.41,295.95,294.64,295.42,15214.0,295.41,295.95,294.64,295.42,15214.0
2020-05-20 11:00:00,295.74,296.12,295.31,295.48,16414.0,295.74,296.12,295.31,295.48,16414.0
2020-05-20 11:30:00,295.61,296.69,295.5,296.06,12043.0,295.61,296.69,295.5,296.06,12043.0
2020-05-20 12:00:00,296.06,296.1,293.68,293.8,13561.0,296.06,296.1,293.68,293.8,13561.0
2020-05-20 12:30:00,293.66,293.73,292.59,293.5,12560.0,293.66,293.73,292.59,293.5,12560.0
2020-05-20 13:00:00,293.6,295.59,293.42,294.93,16589.0,293.6,295.59,293.42,294.93,16589.0
2020-05-20 13:30:00,294.82,295.53,294.7,294.73,16393.0,294.82,295.53,294.7,294.73,16393.0
2020-05-20 14:00:00,294.57,295.33,294.04,294.59,9940.0,294.57,295.33,294.04,294.59,9940.0
2020-05-20 14:30:00,294.53,296.41,294.5,296.08,12494.0,294.53,296.41,294.5,296.08,12494.0
2020-05-20 15:00:00,296.26,296.36,295.12,296.1,15557.0,296.26,296.36,295.12,296.1,15557.0
2020-05-20 15:30:00,295.91,296.16,294.53,295.87,43109.0,295.91,296.16,294.53,295.87,43109.0
2020-05-21 09:30:00,292.24,294.08,290.82,292.88,16669.0,292.24,294.08,290.82,292.88,16669.0
2020-05-21 10:00:00,293.09,294.76,292.04,294.07,18570.0,293.09,294.76,292.04,294.07,18570.0
2020-05-21 10:30:00,293.7,293.71,290.78,290.8,18305.0,293.7,293.71,290.78,290.8,18305.0
2020-05-21 11:00:00,290.81,291.0,288.5,289.66,11768.0,290.81,291.0,288.5,289.66,11768.0
2020-05-21 11:30:00,289.74,291.26,289.73,290.65,8360.0,289.74,291.26,289.73,290.65,8360.0
2020-05-21 12:00:00,290.62,292.85,290.62,292.41,13683.0,290.62,292.85,290.62,292.41,13683.0
2020-05-21 12:30:00,292.24,292.29,290.85,291.91,8420.0,292.24,292.29,290.85,291.91,8420.0
2020-05-21 13:00:00,291.8,293.89,291.8,293.67,10199.0,291.8,293.89,291.8,293.67,10199.0
2020-05-21 13:30:00,293.25,294.91,293.11,294.37,9430.0,293.25,294.91,293.11,294.37,9430.0
2020-05-21 14:00:00,294.22,294.5,293.26,294.06,13933.0,294.22,294.5,293.26,294.06,13933.0
2020-05-21 14:30:00,294.28,294.34,292.24,292.87,9967.0,294.28,294.34,292.24,292.87,9967.0
2020-05-21 15:00:00,292.86,293.86,292.83,293.77,15567.0,292.86,293.86,292.83,293.77,15567.0
2020-05-21 15:30:00,293.68,294.31,292.27,292.9,35540.0,293.68,294.31,292.27,292.9,35540.0
2020-05-22 09:30:00,290.44,291.34,289.1,290.85,25510.0,290.44,291.34,289.1,290.85,25510.0
2020-05-22 10:00:00,291.28,292.42,290.85,292.37,13987.0,291.28,292.42,290.85,292.37,13987.0
2020-05-22 10:30:00,292.57,292.96,291.58,292.48,11467.0,292.57,292.96,291.58,292.48,11467.0
2020-05-22 11:00:00,292.6,292.9,291.69,292.16,9648.0,292.6,292.9,291.69,292.16,9648.0
2020-05-22 11:30:00,291.96,292.37,291.47,291.7,10955.0,291.96,292.37,291.47,291.7,10955.0
2020-05-22 12:00:00,291.85,292.34,291.24,292.31,7931.0,291.85,292.34,291.24,292.31,7931.0
2020-05-22 12:30:00,292.37,293.39,292.25,292.98,8845.0,292.37,293.39,292.25,292.98,8845.0
2020-05-22 13:00:00,292.98,292.98,292.21,292.68,8702.0,292.98,292.98,292.21,292.68,8702.0
2020-05-22 13:30:00,292.44,292.47,291.59,292.16,10213.0,292.44,292.47,291.59,292.16,10213.0
2020-05-22 14:00:00,292.21,292.95,292.09,292.61,7602.0,292.21,292.95,292.09,292.61,7602.0
2020-05-22 14:30:00,292.66,293.8,292.66,293.79,11444.0,292.66,293.8,292.66,293.79,11444.0
2020-05-22 15:00:00,293.7,294.67,293.46,293.46,17546.0,293.7,294.67,293.46,293.46,17546.0
2020-05-22 15:30:00,293.43,295.04,293.42,294.78,40677.0,293.43,295.04,293.42,294.78,40677.0
2020-05-26 09:30:00,298.63,298.63,292.62,292.98,16482.0,298.63,298.63,292.62,292.98,16482.0
2020-05-26 10:00:00,293.06,295.05,292.81,293.64,20053.0,293.06,295.05,292.81,293.64,20053.0
2020-05-26 10:30:00,293.68,294.62,293.19,293.97,12964.0,293.68,294.62,293.19,293.97,12964.0
2020-05-26 11:00:00,293.73,294.92,292.44,292.6,12678.0,293.73,294.92,292.44,292.6,12678.0
2020-05-26 11:30:00,292.53,293.08,291.68,292.4,9400.0,292.53,293.08,291.68,292.4,9400.0
2020-05-26 12:00:00,292.5,292.9,291.79,292.38,8880.0,292.5,292.9,291.79,292.38,8880.0
2020-05-26 12:30:00,292.54,293.64,292.38,293.07,18263.0,292.54,293.64,292.38,293.07,18263.0
2020-05-26 13:00:00,293.24,293.6,292.87,293.16,8049.0,293.24,293.6,292.87,293.16,8049.0
2020-05-26 13:30:00,293.3,294.11,293.11,294.04,9977.0,293.3,294.11,293.11,294.04,9977.0
2020-05-26 14:00:00,293.78,294.61,293.64,294.56,27807.0,293.78,294.61,293.64,294.56,27807.0
2020-05-26 14:30:00,294.62,295.65,294.52,294.81,12065.0,294.62,295.65,294.52,294.81,12065.0
2020-05-26 15:00:00,294.76,295.04,294.07,294.07,21553.0,294.76,295.04,294.07,294.07,21553.0
2020-05-26 15:30:00,293.99,294.13,290.18,290.92,77620.0,293.99,294.13,290.18,290.92,77620.0
2020-05-27 09:30:00,291.17,294.79,291.0,292.48,57827.0,291.17,294.79,291.0,292.48,57827.0
2020-05-27 10:00:00,292.4,294.67,292.34,294.25,41364.0,292.4,294.67,292.34,294.25,41364.0
2020-05-27 10:30:00,293.74,295.43,293.71,293.95,30670.0,293.74,295.43,293.71,293.95,30670.0
2020-05-27 11:00:00,293.73,294.54,292.0,293.13,24559.0,293.73,294.54,292.0,293.13,24559.0
2020-05-27 11:30:00,293.12,294.54,292.86,294.38,11071.0,293.12,294.54,292.86,294.38,11071.0
2020-05-27 12:00:00,294.41,297.78,294.35,295.63,22512.0,294.41,297.78,294.35,295.63,22512.0
2020-05-27 12:30:00,295.41,296.48,295.39,295.66,9798.0,295.41,296.48,295.39,295.66,9798.0
2020-05-27 13:00:00,295.48,296.4,294.77,296.34,17949.0,295.48,296.4,294.77,296.34,17949.0
2020-05-27 13:30:00,296.32,296.48,294.87,295.44,21601.0,296.32,296.48,294.87,295.44,21601.0
2020-05-27 14:00:00,295.49,297.53,295.49,297.29,13950.0,295.49,297.53,295.49,297.29,13950.0
2020-05-27 14:30:00,297.31,298.35,296.96,298.33,11146.0,297.31,298.35,296.96,298.33,11146.0
2020-05-27 15:00:00,298.23,298.47,297.62,298.23,17323.0,298.23,298.47,297.62,298.23,17323.0
2020-05-27 15:30:00,298.15,301.11,297.75,300.85,72933.0,298.15,301.11,297.75,300.85,72933.0
2020-05-28 09:30:00,302.56,305.49,301.28,304.84,42629.0,302.56,305.49,301.28,304.84,42629.0
2020-05-28 10:00:00,304.91,307.12,304.07,307.0,38299.0,304.91,307.12,304.07,307.0,38299.0
2020-05-28 10:30:00,307.39,309.51,307.39,309.51,22147.0,307.39,309.51,307.39,309.51,22147.0
2020-05-28 11:00:00,309.68,310.7,308.39,309.15,22732.0,309.68,310.7,308.39,309.15,22732.0
2020-05-28 11:30:00,309.06,309.99,308.16,309.81,13717.0,309.06,309.99,308.16,309.81,13717.0
2020-05-28 12:00:00,309.96,311.04,309.35,309.43,18628.0,309.96,311.04,309.35,309.43,18628.0
2020-05-28 12:30:00,309.61,310.8,309.32,309.84,12787.0,309.61,310.8,309.32,309.84,12787.0
2020-05-28 13:00:00,309.75,311.38,309.46,311.29,14163.0,309.75,311.38,309.46,311.29,14163.0
2020-05-28 13:30:00,311.15,311.97,310.31,310.34,15811.0,311.15,311.97,310.31,310.34,15811.0
2020-05-28 14:00:00,310.45,310.81,309.09,309.5,12319.0,310.45,310.81,309.09,309.5,12319.0
2020-05-28 14:30:00,309.72,310.35,309.46,309.85,17362.0,309.72,310.35,309.46,309.85,17362.0
2020-05-28 15:00:00,309.82,310.65,308.27,308.6,19669.0,309.82,310.65,308.27,308.6,19669.0
2020-05-28 15:30:00,308.54,308.85,303.96,306.14,79532.0,308.54,308.85,303.96,306.14,79532.0
2020-05-29 09:30:00,307.76,310.55,305.6,305.71,34619.0,307.76,310.55,305.6,305.71,34619.0
2020-05-29 10:00:00,305.67,306.99,304.08,304.6,20293.0,305.67,306.99,304.08,304.6,20293.0
2020-05-29 10:30:00,305.18,305.38,303.27,303.83,13903.0,305.18,305.38,303.27,303.83,13903.0
2020-05-29 11:00:00,304.02,306.56,303.05,306.43,12717.0,304.02,306.56,303.05,306.43,12717.0
2020-05-29 11:30:00,306.45,307.92,305.68,307.39,13115.0,306.45,307.92,305.68,307.39,13115.0
2020-05-29 12:00:00,307.65,308.06,306.62,307.68,18895.0,307.65,308.06,306.62,307.68,18895.0
2020-05-29 12:30:00,307.83,309.3,306.64,308.71,19114.0,307.83,309.3,306.64,308.71,19114.0
2020-05-29 13:00:00,308.5,308.5,306.82,307.13,15458.0,308.5,308.5,306.82,307.13,15458.0
2020-05-29 13:30:00,307.0,307.18,304.57,305.63,15291.0,307.0,307.18,304.57,305.63,15291.0
2020-05-29 14:00:00,305.42,307.09,304.98,306.89,21121.0,305.42,307.09,304.98,306.89,21121.0
2020-05-29 14:30:00,306.9,307.25,304.14,306.97,18040.0,306.9,307.25,304.14,306.97,18040.0
2020-05-29 15:00:00,307.2,307.77,305.47,306.24,25198.0,307.2,307.77,305.47,306.24,25198.0
2020-05-29 15:30:00,306.33,309.6,306.16,308.92,172713.0,306.33,309.6,306.16,308.92,172713.0
2020-06-01 09:30:00,308.65,313.92,307.19,312.66,35696.0,308.65,313.92,307.19,312.66,35696.0
2020-06-01 10:00:00,312.63,314.01,310.0,310.2,25093.0,312.63,314.01,310.0,310.2,25093.0
2020-06-01 10:30:00,310.42,311.23,309.05,309.92,18404.0,310.42,311.23,309.05,309.92,18404.0
2020-06-01 11:00:00,309.99,310.48,309.52,310.0,19333.0,309.99,310.48,309.52,310.0,19333.0
2020-06-01 11:30:00,310.28,312.22,310.2,312.01,10126.0,310.28,312.22,310.2,312.01,10126.0
2020-06-01 12:00:00,311.88,313.06,311.58,312.43,10105.0,311.88,313.06,311.58,312.43,10105.0
2020-06-01 12:30:00,312.46,312.5,311.63,311.63,8270.0,312.46,312.5,311.63,311.63,8270.0
2020-06-01 13:00:00,311.62,311.9,311.09,311.86,8866.0,311.62,311.9,311.09,311.86,8866.0
2020-06-01 13:30:00,311.77,313.43,311.49,313.42,11512.0,311.77,313.43,311.49,313.42,11512.0
2020-06-01 14:00:00,313.47,313.82,313.01,313.82,6370.0,313.47,313.82,313.01,313.82,6370.0
2020-06-01 14:30:00,313.59,314.99,313.47,313.66,14132.0,313.59,314.99,313.47,313.66,14132.0
2020-06-01 15:00:00,313.7,313.73,312.78,313.22,15380.0,313.7,313.73,312.78,313.22,15380.0
2020-06-01 15:30:00,313.18,313.3,311.86,312.03,35344.0,313.18,313.3,311.86,312.03,35344.0
2020-06-02 09:30:00,313.83,313.83,311.38,312.26,11846.0,313.83,313.83,311.38,312.26,11846.0
2020-06-02 10:00:00,312.31,313.46,311.76,312.35,14012.0,312.31,313.46,311.76,312.35,14012.0
2020-06-02 10:30:00,312.31,312.74,310.98,311.61,9773.0,312.31,312.74,310.98,311.61,9773.0
2020-06-02 11:00:00,311.62,311.62,309.41,310.74,16420.0,311.62,311.62,309.41,310.74,16420.0
2020-06-02 11:30:00,310.53,311.57,310.42,311.21,16133.0,310.53,311.57,310.42,311.21,16133.0
2020-06-02 12:00:00,311.34,312.08,311.34,312.04,5560.0,311.34,312.08,311.34,312.04,5560.0
2020-06-02 12:30:00,311.87,313.06,311.67,312.86,8957.0,311.87,313.06,311.67,312.86,8957.0
2020-06-02 13:00:00,312.99,314.54,312.9,314.54,8456.0,312.99,314.54,312.9,314.54,8456.0
2020-06-02 13:30:00,314.56,315.85,314.15,315.09,23301.0,314.56,315.85,314.15,315.09,23301.0
2020-06-02 14:00:00,314.67,315.04,312.36,312.4,16526.0,314.67,315.04,312.36,312.4,16526.0
2020-06-02 14:30:00,312.54,313.25,311.82,313.03,6666.0,312.54,313.25,311.82,313.03,6666.0
2020-06-02 15:00:00,312.9,313.24,312.26,313.15,20150.0,312.9,313.24,312.26,313.15,20150.0
2020-06-02 15:30:00,313.25,316.9,313.25,316.48,102885.0,313.25,316.9,313.25,316.48,102885.0
2020-06-03 09:30:00,315.44,318.0,314.59,317.89,27513.0,315.44,318.0,314.59,317.89,27513.0
2020-06-03 10:00:00,316.88,318.08,315.59,316.25,23391.0,316.88,318.08,315.59,316.25,23391.0
2020-06-03 10:30:00,316.3,316.98,315.66,315.79,19450.0,316.3,316.98,315.66,315.79,19450.0
2020-06-03 11:00:00,315.64,316.22,315.01,315.97,17517.0,315.64,316.22,315.01,315.97,17517.0
2020-06-03 11:30:00,316.19,317.05,316.03,316.29,8726.0,316.19,317.05,316.03,316.29,8726.0
2020-06-03 12:00:00,316.34,316.93,315.18,316.52,15477.0,316.34,316.93,315.18,316.52,15477.0
2020-06-03 12:30:00,316.55,317.06,315.97,316.41,16828.0,316.55,317.06,315.97,316.41,16828.0
2020-06-03 13:00:00,316.5,316.85,316.37,316.69,9086.0,316.5,316.85,316.37,316.69,9086.0
2020-06-03 13:30:00,316.37,316.77,316.27,316.58,14184.0,316.37,316.77,316.27,316.58,14184.0
2020-06-03 14:00:00,316.74,317.5,316.36,316.36,10995.0,316.74,317.5,316.36,316.36,10995.0
2020-06-03 14:30:00,316.28,316.82,315.98,316.5,11304.0,316.28,316.82,315.98,316.5,11304.0
2020-06-03 15:00:00,316.44,316.88,315.1,316.38,23937.0,316.44,316.88,315.1,316.38,23937.0
2020-06-03 15:30:00,316.5,319.0,316.37,318.01,71650.0,316.5,319.0,316.37,318.01,71650.0
2020-06-04 09:30:00,318.15,319.28,316.31,316.43,32676.0,318.15,319.28,316.31,316.43,32676.0
2020-06-04 10:00:00,316.74,317.65,315.17,315.62,32976.0,316.74,317.65,315.17,315.62,32976.0
2020-06-04 10:30:00,315.63,316.0,315.0,315.59,16310.0,315.63,316.0,315.0,315.59,16310.0
2020-06-04 11:00:00,315.69,315.8,314.2,314.65,37213.0,315.69,315.8,314.2,314.65,37213.0
2020-06-04 11:30:00,314.5,315.42,314.17,314.76,40932.0,314.5,315.42,314.17,314.76,40932.0
2020-06-04 12:00:00,314.52,314.73,312.89,313.88,18279.0,314.52,314.73,312.89,313.88,18279.0
2020-06-04 12:30:00,313.97,313.98,311.23,311.3,22652.0,313.97,313.98,311.23,311.3,22652.0
2020-06-04 13:00:00,311.3,312.46,310.83,311.31,17617.0,311.3,312.46,310.83,311.31,17617.0
2020-06-04 13:30:00,311.45,312.71,311.22,311.69,27367.0,311.45,312.71,311.22,311.69,27367.0
2020-06-04 14:00:00,311.66,312.35,311.66,312.29,12661.0,311.66,312.35,311.66,312.29,12661.0
2020-06-04 14:30:00,312.18,312.27,309.81,310.28,20638.0,312.18,312.27,309.81,310.28,20638.0
2020-06-04 15:00:00,310.25,310.26,308.61,309.13,12241.0,310.25,310.26,308.61,309.13,12241.0
2020-06-04 15:30:00,309.14,310.34,308.32,310.03,52165.0,309.14,310.34,308.32,310.03,52165.0
2020-06-05 09:30:00,310.62,314.58,306.69,314.33,21718.0,310.62,314.58,306.69,314.33,21718.0
2020-06-05 10:00:00,314.34,316.02,314.28,314.98,15439.0,314.34,316.02,314.28,314.98,15439.0
2020-06-05 10:30:00,315.55,317.18,315.37,315.37,15177.0,315.55,317.18,315.37,315.37,15177.0
2020-06-05 11:00:00,316.07,317.55,315.92,317.1,13114.0,316.07,317.55,315.92,317.1,13114.0
2020-06-05 11:30:00,317.23,317.67,315.84,316.04,16205.0,317.23,317.67,315.84,316.04,16205.0
2020-06-05 12:00:00,316.17,316.17,314.67,315.12,20661.0,316.17,316.17,314.67,315.12,20661.0
2020-06-05 12:30:00,315.06,315.41,314.38,315.0,19022.0,315.06,315.41,314.38,315.0,19022.0
2020-06-05 13:00:00,314.96,315.28,314.14,314.69,14848.0,314.96,315.28,314.14,314.69,14848.0
2020-06-05 13:30:00,314.54,314.92,314.07,314.56,22215.0,314.54,314.92,314.07,314.56,22215.0
2020-06-05 14:00:00,314.7,315.35,313.9,314.48,50179.0,314.7,315.35,313.9,314.48,50179.0
2020-06-05 14:30:00,314.46,314.5,313.34,313.42,11665.0,314.46,314.5,313.34,313.42,11665.0
2020-06-05 15:00:00,313.13,313.49,312.71,313.32,25327.0,313.13,313.49,312.71,313.32,25327.0
2020-06-05 15:30:00,313.05,313.18,310.64,311.56,69932.0,313.05,313.18,310.64,311.56,69932.0
2020-06-08 09:30:00,308.57,312.73,307.02,310.2,40942.0,308.57,312.73,307.02,310.2,40942.0
2020-06-08 10:00:00,310.93,311.63,308.55,311.43,29311.0,310.93,311.63,308.55,311.43,29311.0
2020-06-08 10:30:00,311.57,312.13,309.94,309.99,25723.0,311.57,312.13,309.94,309.99,25723.0
2020-06-08 11:00:00,309.96,310.19,308.96,309.09,14344.0,309.96,310.19,308.96,309.09,14344.0
2020-06-08 11:30:00,309.51,309.71,308.42,308.42,12725.0,309.51,309.71,308.42,308.42,12725.0
2020-06-08 12:00:00,308.3,308.75,307.55,307.59,19627.0,308.3,308.75,307.55,307.59,19627.0
2020-06-08 12:30:00,307.58,308.94,307.58,307.85,18300.0,307.58,308.94,307.58,307.85,18300.0
2020-06-08 13:00:00,307.84,308.06,306.26,306.5,13855.0,307.84,308.06,306.26,306.5,13855.0
2020-06-08 13:30:00,306.66,308.2,306.35,308.16,16916.0,306.66,308.2,306.35,308.16,16916.0
2020-06-08 14:00:00,308.02,310.69,307.8,310.69,20744.0,308.02,310.69,307.8,310.69,20744.0
2020-06-08 14:30:00,310.57,311.66,309.7,311.1,22689.0,310.57,311.66,309.7,311.1,22689.0
2020-06-08 15:00:00,310.98,311.06,308.76,309.06,25948.0,310.98,311.06,308.76,309.06,25948.0
2020-06-08 15:30:00,308.96,309.67,308.18,309.67,81746.0,308.96,309.67,308.18,309.67,81746.0
2020-06-09 09:30:00,309.32,311.07,307.14,307.14,10792.0,309.32,311.07,307.14,307.14,10792.0
2020-06-09 10:00:00,307.11,308.73,304.97,305.5,20817.0,307.11,308.73,304.97,305.5,20817.0
2020-06-09 10:30:00,305.65,306.23,304.93,305.63,14828.0,305.65,306.23,304.93,305.63,14828.0
2020-06-09 11:00:00,305.54,306.31,304.23,304.66,9634.0,305.54,306.31,304.23,304.66,9634.0
2020-06-09 11:30:00,304.81,305.05,304.06,304.09,6652.0,304.81,305.05,304.06,304.09,6652.0
2020-06-09 12:00:00,304.08,304.58,303.94,304.24,9548.0,304.08,304.58,303.94,304.24,9548.0
2020-06-09 12:30:00,304.19,304.82,303.6,304.37,10908.0,304.19,304.82,303.6,304.37,10908.0
2020-06-09 13:00:00,304.0,304.24,303.36,303.39,9536.0,304.0,304.24,303.36,303.39,9536.0
2020-06-09 13:30:00,303.44,304.93,303.1,304.55,8063.0,303.44,304.93,303.1,304.55,8063.0
2020-06-09 14:00:00,304.45,304.45,303.59,304.0,20064.0,304.45,304.45,303.59,304.0,20064.0
2020-06-09 14:30:00,304.06,304.77,303.04,303.1,14396.0,304.06,304.77,303.04,303.1,14396.0
2020-06-09 15:00:00,303.14,304.08,302.75,303.56,18312.0,303.14,304.08,302.75,303.56,18312.0
2020-06-09 15:30:00,303.56,304.04,302.41,303.03,57487.0,303.56,304.04,302.41,303.03,57487.0
2020-06-10 09:30:00,305.46,310.23,304.98,309.87,10501.0,305.46,310.23,304.98,309.87,10501.0
2020-06-10 10:00:00,310.15,314.57,309.89,313.83,22330.0,310.15,314.57,309.89,313.83,22330.0
2020-06-10 10:30:00,313.82,315.94,312.94,312.94,29765.0,313.82,315.94,312.94,312.94,29765.0
2020-06-10 11:00:00,313.19,315.58,312.72,315.08,14335.0,313.19,315.58,312.72,315.08,14335.0
2020-06-10 11:30:00,315.07,315.42,313.41,314.17,16934.0,315.07,315.42,313.41,314.17,16934.0
2020-06-10 12:00:00,314.09,315.94,313.51,315.94,14139.0,314.09,315.94,313.51,315.94,14139.0
2020-06-10 12:30:00,315.8,317.87,315.68,317.57,13900.0,315.8,317.87,315.68,317.57,13900.0
2020-06-10 13:00:00,317.54,318.13,317.0,317.28,14134.0,317.54,318.13,317.0,317.28,14134.0
2020-06-10 13:30:00,317.27,317.73,317.0,317.55,14100.0,317.27,317.73,317.0,317.55,14100.0
2020-06-10 14:00:00,318.23,320.75,317.39,320.75,34491.0,318.23,320.75,317.39,320.75,34491.0
2020-06-10 14:30:00,320.44,320.9,318.82,320.85,31838.0,320.44,320.9,318.82,320.85,31838.0
2020-06-10 15:00:00,320.5,324.3,320.23,324.3,36661.0,320.5,324.3,320.23,324.3,36661.0
2020-06-10 15:30:00,323.91,324.28,321.09,321.66,121056.0,323.91,324.28,321.09,321.66,121056.0
2020-06-11 09:30:00,320.2,320.89,311.3,312.11,47128.0,320.2,320.89,311.3,312.11,47128.0
2020-06-11 10:00:00,312.41,313.05,308.4,309.45,25531.0,312.41,313.05,308.4,309.45,25531.0
2020-06-11 10:30:00,309.81,311.1,308.45,308.91,20018.0,309.81,311.1,308.45,308.91,20018.0
2020-06-11 11:00:00,308.66,309.5,307.78,308.56,17617.0,308.66,309.5,307.78,308.56,17617.0
2020-06-11 11:30:00,308.19,308.2,304.19,305.33,18567.0,308.19,308.2,304.19,305.33,18567.0
2020-06-11 12:00:00,304.97,305.62,303.16,303.8,17456.0,304.97,305.62,303.16,303.8,17456.0
2020-06-11 12:30:00,303.71,304.35,301.51,301.51,21307.0,303.71,304.35,301.51,301.51,21307.0
2020-06-11 13:00:00,301.96,303.29,301.96,302.62,17552.0,301.96,303.29,301.96,302.62,17552.0
2020-06-11 13:30:00,302.52,302.71,300.5,301.75,15348.0,302.52,302.71,300.5,301.75,15348.0
2020-06-11 14:00:00,301.23,301.47,294.37,299.79,29582.0,301.23,301.47,294.37,299.79,29582.0
2020-06-11 14:30:00,299.75,299.75,297.23,298.42,26420.0,299.75,299.75,297.23,298.42,26420.0
2020-06-11 15:00:00,298.21,300.32,298.11,299.0,24627.0,298.21,300.32,298.11,299.0,24627.0
2020-06-11 15:30:00,298.84,300.14,298.56,298.84,86525.0,298.84,300.14,298.56,298.84,86525.0
2020-06-12 09:30:00,304.27,310.27,303.03,310.27,22994.0,304.27,310.27,303.03,310.27,22994.0
2020-06-12 10:00:00,310.18,311.65,306.79,308.41,17040.0,310.18,311.65,306.79,308.41,17040.0
2020-06-12 10:30:00,308.09,308.79,303.63,303.63,10928.0,308.09,308.79,303.63,303.63,10928.0
2020-06-12 11:00:00,303.33,303.72,301.05,302.67,15224.0,303.33,303.72,301.05,302.67,15224.0
2020-06-12 11:30:00,302.73,306.6,302.1,306.16,13437.0,302.73,306.6,302.1,306.16,13437.0
2020-06-12 12:00:00,306.16,307.28,305.22,305.82,16796.0,306.16,307.28,305.22,305.82,16796.0
2020-06-12 12:30:00,304.87,304.87,302.41,303.78,11803.0,304.87,304.87,302.41,303.78,11803.0
2020-06-12 13:00:00,304.03,304.03,300.94,301.3,6714.0,304.03,304.03,300.94,301.3,6714.0
2020-06-12 13:30:00,300.94,300.99,298.31,298.78,8716.0,300.94,300.99,298.31,298.78,8716.0
2020-06-12 14:00:00,298.67,300.5,298.04,300.5,8016.0,298.67,300.5,298.04,300.5,8016.0
2020-06-12 14:30:00,300.76,301.93,300.0,300.64,8432.0,300.76,301.93,300.0,300.64,8432.0
2020-06-12 15:00:00,301.07,302.04,298.91,300.02,20477.0,301.07,302.04,298.91,300.02,20477.0
2020-06-12 15:30:00,299.18,304.0,298.75,302.82,54943.0,299.18,304.0,298.75,302.82,54943.0
2020-06-15 09:30:00,296.62,299.24,294.17,297.27,17244.0,296.62,299.24,294.17,297.27,17244.0
2020-06-15 10:00:00,296.81,301.23,296.44,300.0,26154.0,296.81,301.23,296.44,300.0,26154.0
2020-06-15 10:30:00,300.01,301.35,298.34,300.52,14849.0,300.01,301.35,298.34,300.52,14849.0
2020-06-15 11:00:00,301.13,303.19,300.91,303.03,11708.0,301.13,303.19,300.91,303.03,11708.0
2020-06-15 11:30:00,303.18,303.83,302.45,302.66,6989.0,303.18,303.83,302.45,302.66,6989.0
2020-06-15 12:00:00,302.84,304.5,302.84,304.31,15236.0,302.84,304.5,302.84,304.31,15236.0
2020-06-15 12:30:00,304.54,305.4,303.93,305.4,10827.0,304.54,305.4,303.93,305.4,10827.0
2020-06-15 13:00:00,305.41,306.45,304.89,306.42,8096.0,305.41,306.45,304.89,306.42,8096.0
2020-06-15 13:30:00,306.32,307.15,305.87,306.24,6920.0,306.32,307.15,305.87,306.24,6920.0
2020-06-15 14:00:00,306.21,310.3,306.21,309.91,7333.0,306.21,310.3,306.21,309.91,7333.0
2020-06-15 14:30:00,309.6,309.79,307.18,307.18,7921.0,309.6,309.79,307.18,307.18,7921.0
2020-06-15 15:00:00,307.17,308.68,307.15,308.09,30492.0,307.17,308.68,307.15,308.09,30492.0
2020-06-15 15:30:00,308.14,309.22,307.3,309.21,41403.0,308.14,309.22,307.3,309.21,41403.0
2020-06-16 09:30:00,315.15,315.62,312.23,312.45,25011.0,315.15,315.62,312.23,312.45,25011.0
2020-06-16 10:00:00,312.3,314.84,310.63,314.7,7734.0,312.3,314.84,310.63,314.7,7734.0
2020-06-16 10:30:00,315.14,315.73,311.13,311.78,7793.0,315.14,315.73,311.13,311.78,7793.0
2020-06-16 11:00:00,310.03,310.69,307.8,310.22,8123.0,310.03,310.69,307.8,310.22,8123.0
2020-06-16 11:30:00,310.35,312.03,310.28,311.5,6037.0,310.35,312.03,310.28,311.5,6037.0
2020-06-16 12:00:00,311.51,311.71,309.85,311.27,3973.0,311.51,311.71,309.85,311.27,3973.0
2020-06-16 12:30:00,311.84,313.28,311.84,312.42,4556.0,311.84,313.28,311.84,312.42,4556.0
2020-06-16 13:00:00,312.8,313.38,312.67,312.91,3590.0,312.8,313.38,312.67,312.91,3590.0
2020-06-16 13:30:00,312.55,312.55,311.31,311.31,3332.0,312.55,312.55,311.31,311.31,3332.0
2020-06-16 14:00:00,311.51,312.67,310.66,311.45,10526.0,311.51,312.67,310.66,311.45,10526.0
2020-06-16 14:30:00,311.93,312.19,310.73,310.81,4632.0,311.93,312.19,310.73,310.81,4632.0
2020-06-16 15:00:00,310.51,311.38,308.86,310.53,43092.0,310.51,311.38,308.86,310.53,43092.0
2020-06-16 15:30:00,310.32,312.78,310.28,312.32,47544.0,310.32,312.78,310.28,312.32,47544.0
2020-06-17 09:30:00,314.86,315.69,313.11,315.5,17250.0,314.86,315.69,313.11,315.5,17250.0
2020-06-17 10:00:00,315.52,317.8,314.03,314.91,27023.0,315.52,317.8,314.03,314.91,27023.0
2020-06-17 10:30:00,314.83,315.44,313.51,315.44,8925.0,314.83,315.44,313.51,315.44,8925.0
2020-06-17 11:00:00,315.35,316.63,315.07,315.45,7817.0,315.35,316.63,315.07,315.45,7817.0
2020-06-17 11:30:00,315.48,315.76,314.41,315.76,5826.0,315.48,315.76,314.41,315.76,5826.0
2020-06-17 12:00:00,315.97,316.07,315.43,315.83,3190.0,315.97,316.07,315.43,315.83,3190.0
2020-06-17 12:30:00,316.23,316.3,315.58,315.72,5166.0,316.23,316.3,315.58,315.72,5166.0
2020-06-17 13:00:00,315.97,317.64,315.93,317.51,9460.0,315.97,317.64,315.93,317.51,9460.0
2020-06-17 13:30:00,317.64,318.74,317.59,318.54,7050.0,317.64,318.74,317.59,318.54,7050.0
2020-06-17 14:00:00,318.31,318.6,317.47,317.84,8564.0,318.31,318.6,317.47,317.84,8564.0
2020-06-17 14:30:00,317.8,318.5,317.57,317.91,7946.0,317.8,318.5,317.57,317.91,7946.0
2020-06-17 15:00:00,317.85,317.85,316.14,316.6,11131.0,317.85,317.85,316.14,316.6,11131.0
2020-06-17 15:30:00,316.33,317.39,315.64,316.43,30069.0,316.33,317.39,315.64,316.43,30069.0
2020-06-18 09:30:00,313.69,316.59,313.41,315.3,19150.0,313.69,316.59,313.41,315.3,19150.0
2020-06-18 10:00:00,314.45,315.76,312.52,312.89,9542.0,314.45,315.76,312.52,312.89,9542.0
2020-06-18 10:30:00,313.07,313.63,311.86,313.13,12794.0,313.07,313.63,311.86,313.13,12794.0
2020-06-18 11:00:00,313.05,314.55,312.28,314.47,18412.0,313.05,314.55,312.28,314.47,18412.0
2020-06-18 11:30:00,314.71,314.98,312.67,313.83,8526.0,314.71,314.98,312.67,313.83,8526.0
2020-06-18 12:00:00,314.07,314.36,313.78,314.19,3784.0,314.07,314.36,313.78,314.19,3784.0
2020-06-18 12:30:00,314.36,314.37,313.27,314.03,12187.0,314.36,314.37,313.27,314.03,12187.0
2020-06-18 13:00:00,313.84,314.61,313.84,313.91,14060.0,313.84,314.61,313.84,313.91,14060.0
2020-06-18 13:30:00,313.74,314.69,313.72,314.41,6360.0,313.74,314.69,313.72,314.41,6360.0
2020-06-18 14:00:00,314.56,314.56,313.64,313.86,8526.0,314.56,314.56,313.64,313.86,8526.0
2020-06-18 14:30:00,313.86,314.57,313.49,313.54,9125.0,313.86,314.57,313.49,313.54,9125.0
2020-06-18 15:00:00,313.26,313.55,312.86,313.34,14837.0,313.26,313.55,312.86,313.34,14837.0
2020-06-18 15:30:00,313.36,314.1,312.56,313.38,51497.0,313.36,314.1,312.56,313.38,51497.0
2020-06-19 09:30:00,315.5,320.31,314.52,318.68,92607.0,315.5,320.31,314.52,318.68,92607.0
2020-06-19 10:00:00,318.71,318.71,316.57,318.01,23431.0,318.71,318.71,316.57,318.01,23431.0
2020-06-19 10:30:00,317.72,318.0,315.51,316.07,9640.0,317.72,318.0,315.51,316.07,9640.0
2020-06-19 11:00:00,316.07,317.11,314.86,315.73,10474.0,316.07,317.11,314.86,315.73,10474.0
2020-06-19 11:30:00,315.48,316.2,315.17,315.9,9851.0,315.48,316.2,315.17,315.9,9851.0
2020-06-19 12:00:00,316.09,316.2,312.38,313.4,12554.0,316.09,316.2,312.38,313.4,12554.0
2020-06-19 12:30:00,313.44,314.24,312.43,314.24,9453.0,313.44,314.24,312.43,314.24,9453.0
2020-06-19 13:00:00,314.31,314.32,312.52,312.6,12048.0,314.31,314.32,312.52,312.6,12048.0
2020-06-19 13:30:00,312.43,314.2,311.95,312.07,15670.0,312.43,314.2,311.95,312.07,15670.0
2020-06-19 14:00:00,312.37,312.75,310.1,310.51,20764.0,312.37,312.75,310.1,310.51,20764.0
2020-06-19 14:30:00,310.43,312.3,310.41,311.66,15359.0,310.43,312.3,310.41,311.66,15359.0
2020-06-19 15:00:00,311.59,313.99,310.96,313.7,23431.0,311.59,313.99,310.96,313.7,23431.0
2020-06-19 15:30:00,313.6,317.02,313.55,314.23,81174.0,313.6,317.02,313.55,314.23,81174.0
2020-06-22 09:30:00,314.92,314.92,311.48,313.69,6134.0,314.92,314.92,311.48,313.69,6134.0
2020-06-22 10:00:00,313.75,317.58,313.62,317.44,7549.0,313.75,317.58,313.62,317.44,7549.0
2020-06-22 10:30:00,317.7,318.95,316.29,317.89,15005.0,317.7,318.95,316.29,317.89,15005.0
2020-06-22 11:00:00,317.89,319.66,316.85,319.43,15124.0,317.89,319.66,316.85,319.43,15124.0
2020-06-22 11:30:00,319.26,319.73,318.84,319.49,5824.0,319.26,319.73,318.84,319.49,5824.0
2020-06-22 12:00:00,319.69,323.16,319.69,323.13,60995.0,319.69,323.16,319.69,323.13,60995.0
2020-06-22 12:30:00,323.19,323.63,322.7,323.21,19093.0,323.19,323.63,322.7,323.21,19093.0
2020-06-22 13:00:00,322.96,324.7,322.44,324.4,30637.0,322.96,324.7,322.44,324.4,30637.0
2020-06-22 13:30:00,324.36,327.0,324.36,326.86,53746.0,324.36,327.0,324.36,326.86,53746.0
2020-06-22 14:00:00,326.66,326.66,325.08,326.34,18982.0,326.66,326.66,325.08,326.34,18982.0
2020-06-22 14:30:00,326.25,326.7,324.92,325.8,15052.0,326.25,326.7,324.92,325.8,15052.0
2020-06-22 15:00:00,325.6,326.34,324.05,324.49,19510.0,325.6,326.34,324.05,324.49,19510.0
2020-06-22 15:30:00,324.64,326.06,323.79,325.53,101189.0,324.64,326.06,323.79,325.53,101189.0
2020-06-23 09:30:00,326.89,326.89,323.46,324.93,14427.0,326.89,326.89,323.46,324.93,14427.0
2020-06-23 10:00:00,324.55,326.33,324.54,325.68,9719.0,324.55,326.33,324.54,325.68,9719.0
2020-06-23 10:30:00,325.58,326.14,324.74,325.6,8500.0,325.58,326.14,324.74,325.6,8500.0
2020-06-23 11:00:00,325.61,327.36,325.42,327.36,9890.0,325.61,327.36,325.42,327.36,9890.0
2020-06-23 11:30:00,327.5,327.5,326.5,327.13,5926.0,327.5,327.5,326.5,327.13,5926.0
2020-06-23 12:00:00,327.31,327.37,326.03,326.24,15397.0,327.31,327.37,326.03,326.24,15397.0
2020-06-23 12:30:00,326.08,327.93,326.08,327.78,26537.0,326.08,327.93,326.08,327.78,26537.0
2020-06-23 13:00:00,327.76,329.41,327.69,329.32,9689.0,327.76,329.41,327.69,329.32,9689.0
2020-06-23 13:30:00,329.23,330.27,328.86,330.25,16113.0,329.23,330.27,328.86,330.25,16113.0
2020-06-23 14:00:00,329.88,330.12,328.98,329.06,19754.0,329.88,330.12,328.98,329.06,19754.0
2020-06-23 14:30:00,329.17,330.29,329.02,329.68,12933.0,329.17,330.29,329.02,329.68,12933.0
2020-06-23 15:00:00,329.55,330.01,328.56,328.62,19801.0,329.55,330.01,328.56,328.62,19801.0
2020-06-23 15:30:00,328.75,328.87,326.97,327.95,61933.0,328.75,328.87,326.97,327.95,61933.0
2020-06-24 09:30:00,323.3,328.61,323.3,325.35,21769.0,323.3,328.61,323.3,325.35,21769.0
2020-06-24 10:00:00,325.03,326.62,321.14,321.57,20496.0,325.03,326.62,321.14,321.57,20496.0
2020-06-24 10:30:00,321.48,322.24,320.32,321.75,19858.0,321.48,322.24,320.32,321.75,19858.0
2020-06-24 11:00:00,320.83,321.4,317.62,318.18,16569.0,320.83,321.4,317.62,318.18,16569.0
2020-06-24 11:30:00,318.12,318.39,315.52,316.78,21308.0,318.12,318.39,315.52,316.78,21308.0
2020-06-24 12:00:00,316.76,317.62,316.31,317.34,9372.0,316.76,317.62,316.31,317.34,9372.0
2020-06-24 12:30:00,317.07,318.9,316.98,318.9,8146.0,317.07,318.9,316.98,318.9,8146.0
2020-06-24 13:00:00,319.18,320.31,319.02,319.74,15225.0,319.18,320.31,319.02,319.74,15225.0
2020-06-24 13:30:00,319.56,319.69,318.48,318.53,10245.0,319.56,319.69,318.48,318.53,10245.0
2020-06-24 14:00:00,318.92,319.18,317.31,317.83,19980.0,318.92,319.18,317.31,317.83,19980.0
2020-06-24 14:30:00,317.96,319.32,317.85,318.46,30123.0,317.96,319.32,317.85,318.46,30123.0
2020-06-24 15:00:00,318.91,321.08,318.6,320.53,17981.0,318.91,321.08,318.6,320.53,17981.0
2020-06-24 15:30:00,320.53,321.79,319.12,319.47,64033.0,320.53,321.79,319.12,319.47,64033.0
2020-06-25 09:30:00,319.71,320.69,314.57,319.48,21951.0,319.71,320.69,314.57,319.48,21951.0
2020-06-25 10:00:00,320.28,322.37,319.35,321.56,25557.0,320.28,322.37,319.35,321.56,25557.0
2020-06-25 10:30:00,321.21,321.87,320.32,321.43,17738.0,321.21,321.87,320.32,321.43,17738.0
2020-06-25 11:00:00,320.96,320.97,319.38,320.68,6705.0,320.96,320.97,319.38,320.68,6705.0
2020-06-25 11:30:00,320.79,321.02,319.0,320.73,6545.0,320.79,321.02,319.0,320.73,6545.0
2020-06-25 12:00:00,320.86,322.32,320.86,321.04,5884.0,320.86,322.32,320.86,321.04,5884.0
2020-06-25 12:30:00,321.31,322.37,320.72,322.26,6537.0,321.31,322.37,320.72,322.26,6537.0
2020-06-25 13:00:00,322.14,324.66,322.06,324.34,15037.0,322.14,324.66,322.06,324.34,15037.0
2020-06-25 13:30:00,324.35,325.87,324.0,325.53,16699.0,324.35,325.87,324.0,325.53,16699.0
2020-06-25 14:00:00,325.92,326.83,324.32,324.39,19170.0,325.92,326.83,324.32,324.39,19170.0
2020-06-25 14:30:00,324.44,324.6,323.45,323.45,12416.0,324.44,324.6,323.45,323.45,12416.0
2020-06-25 15:00:00,323.35,327.73,323.19,326.99,20814.0,323.35,327.73,323.19,326.99,20814.0
2020-06-25 15:30:00,327.1,327.79,326.29,327.22,44197.0,327.1,327.79,326.29,327.22,44197.0
2020-06-26 09:30:00,328.45,331.01,328.25,330.25,19953.0,328.45,331.01,328.25,330.25,19953.0
2020-06-26 10:00:00,330.39,330.5,324.16,325.14,7231.0,330.39,330.5,324.16,325.14,7231.0
2020-06-26 10:30:00,325.0,325.09,323.0,323.78,3693.0,325.0,325.09,323.0,323.78,3693.0
2020-06-26 11:00:00,323.63,326.21,323.44,325.85,12215.0,323.63,326.21,323.44,325.85,12215.0
2020-06-26 11:30:00,325.79,326.48,324.63,326.48,9900.0,325.79,326.48,324.63,326.48,9900.0
2020-06-26 12:00:00,326.55,326.92,324.29,324.93,14258.0,326.55,326.92,324.29,324.93,14258.0
2020-06-26 12:30:00,324.18,324.82,323.07,324.82,10759.0,324.18,324.82,323.07,324.82,10759.0
2020-06-26 13:00:00,324.56,326.04,324.42,325.77,7541.0,324.56,326.04,324.42,325.77,7541.0
2020-06-26 13:30:00,326.15,326.85,325.34,325.39,7313.0,326.15,326.85,325.34,325.39,7313.0
2020-06-26 14:00:00,325.49,325.91,324.77,324.77,6656.0,325.49,325.91,324.77,324.77,6656.0
2020-06-26 14:30:00,324.92,325.89,323.93,325.48,28831.0,324.92,325.89,323.93,325.48,28831.0
2020-06-26 15:00:00,325.78,326.72,325.44,326.5,11968.0,325.78,326.72,325.44,326.5,11968.0
2020-06-26 15:30:00,326.37,328.21,323.45,325.01,74759.0,326.37,328.21,323.45,325.01,74759.0
2020-06-29 09:30:00,328.19,328.35,322.32,322.74,18163.0,328.19,328.35,322.32,322.74,18163.0
2020-06-29 10:00:00,323.55,324.97,322.0,324.56,11365.0,323.55,324.97,322.0,324.56,11365.0
2020-06-29 10:30:00,325.27,327.0,324.39,326.0,16552.0,325.27,327.0,324.39,326.0,16552.0
2020-06-29 11:00:00,326.12,326.15,324.62,325.49,23398.0,326.12,326.15,324.62,325.49,23398.0
2020-06-29 11:30:00,325.0,326.02,324.77,325.92,11340.0,325.0,326.02,324.77,325.92,11340.0
2020-06-29 12:00:00,325.97,326.55,324.65,325.64,9702.0,325.97,326.55,324.65,325.64,9702.0
2020-06-29 12:30:00,325.71,326.0,324.79,324.99,6164.0,325.71,326.0,324.79,324.99,6164.0
2020-06-29 13:00:00,325.07,326.26,324.68,325.91,11500.0,325.07,326.26,324.68,325.91,11500.0
2020-06-29 13:30:00,325.9,327.81,325.61,327.71,11798.0,325.9,327.81,325.61,327.71,11798.0
2020-06-29 14:00:00,327.99,327.99,326.38,326.99,9147.0,327.99,327.99,326.38,326.99,9147.0
2020-06-29 14:30:00,327.01,327.78,326.45,326.58,9812.0,327.01,327.78,326.45,326.58,9812.0
2020-06-29 15:00:00,326.57,327.29,326.36,326.89,20875.0,326.57,327.29,326.36,326.89,20875.0
2020-06-29 15:30:00,327.0,327.85,326.23,327.85,27487.0,327.0,327.85,326.23,327.85,27487.0
2020-06-30 09:30:00,327.61,330.0,324.44,325.06,34787.0,327.61,330.0,324.44,325.06,34787.0
2020-06-30 10:00:00,325.05,327.99,324.37,326.78,44118.0,325.05,327.99,324.37,326.78,44118.0
2020-06-30 10:30:00,326.86,328.34,326.57,327.68,16619.0,326.86,328.34,326.57,327.68,16619.0
2020-06-30 11:00:00,328.0,329.77,327.77,329.22,29608.0,328.0,329.77,327.77,329.22,29608.0
2020-06-30 11:30:00,329.19,329.93,329.09,329.53,13622.0,329.19,329.93,329.09,329.53,13622.0
2020-06-30 12:00:00,329.91,330.84,329.61,330.23,12599.0,329.91,330.84,329.61,330.23,12599.0
2020-06-30 12:30:00,330.38,331.1,329.34,329.87,15378.0,330.38,331.1,329.34,329.87,15378.0
2020-06-30 13:00:00,329.82,330.77,328.67,328.81,11960.0,329.82,330.77,328.67,328.81,11960.0
2020-06-30 13:30:00,328.97,329.33,328.38,328.66,12577.0,328.97,329.33,328.38,328.66,12577.0
2020-06-30 14:00:00,328.67,329.48,328.04,329.48,21519.0,328.67,329.48,328.04,329.48,21519.0
2020-06-30 14:30:00,329.29,329.56,328.68,329.37,20085.0,329.29,329.56,328.68,329.37,20085.0
2020-06-30 15:00:00,329.28,329.34,327.29,327.98,24558.0,329.28,329.34,327.29,327.98,24558.0
2020-06-30 15:30:00,328.0,332.68,327.64,329.92,87509.0,328.0,332.68,327.64,329.92,87509.0
2020-07-01 09:30:00,331.74,334.48,329.9,332.37,27619.0,331.74,334.48,329.9,332.37,27619.0
2020-07-01 10:00:00,333.32,334.61,332.27,334.32,18993.0,333.32,334.61,332.27,334.32,18993.0
2020-07-01 10:30:00,334.13,335.43,333.53,334.89,10450.0,334.13,335.43,333.53,334.89,10450.0
2020-07-01 11:00:00,335.03,335.04,333.22,333.46,9102.0,335.03,335.04,333.22,333.46,9102.0
2020-07-01 11:30:00,333.0,334.02,331.94,333.52,7887.0,333.0,334.02,331.94,333.52,7887.0
2020-07-01 12:00:00,333.48,335.01,332.9,334.87,8429.0,333.48,335.01,332.9,334.87,8429.0
2020-07-01 12:30:00,335.35,335.49,334.02,334.87,7204.0,335.35,335.49,334.02,334.87,7204.0
2020-07-01 13:00:00,334.61,335.4,334.22,334.22,5955.0,334.61,335.4,334.22,334.22,5955.0
2020-07-01 13:30:00,334.3,335.51,333.97,335.49,7643.0,334.3,335.51,333.97,335.49,7643.0
2020-07-01 14:00:00,335.24,335.24,334.62,334.82,3300.0,335.24,335.24,334.62,334.82,3300.0
2020-07-01 14:30:00,335.09,335.72,334.08,335.27,7006.0,335.09,335.72,334.08,335.27,7006.0
2020-07-01 15:00:00,335.43,336.55,335.25,336.4,11553.0,335.43,336.55,335.25,336.4,11553.0
2020-07-01 15:30:00,336.37,337.16,334.36,334.71,45378.0,336.37,337.16,334.36,334.71,45378.0
2020-07-02 09:30:00,338.36,339.81,333.01,336.0,19389.0,338.36,339.81,333.01,336.0,19389.0
2020-07-02 10:00:00,335.56,336.77,334.98,335.67,6686.0,335.56,336.77,334.98,335.67,6686.0
2020-07-02 10:30:00,335.11,338.58,334.82,336.99,9956.0,335.11,338.58,334.82,336.99,9956.0
2020-07-02 11:00:00,336.75,337.03,335.64,335.77,9250.0,336.75,337.03,335.64,335.77,9250.0
2020-07-02 11:30:00,335.88,336.87,335.64,336.07,15405.0,335.88,336.87,335.64,336.07,15405.0
2020-07-02 12:00:00,335.71,336.58,335.1,336.16,15216.0,335.71,336.58,335.1,336.16,15216.0
2020-07-02 12:30:00,336.28,336.31,335.58,336.03,7907.0,336.28,336.31,335.58,336.03,7907.0
2020-07-02 13:00:00,336.16,337.19,336.01,336.81,8078.0,336.16,337.19,336.01,336.81,8078.0
2020-07-02 13:30:00,337.14,337.45,336.5,337.38,7172.0,337.14,337.45,336.5,337.38,7172.0
2020-07-02 14:00:00,337.23,337.52,336.97,337.04,5897.0,337.23,337.52,336.97,337.04,5897.0
2020-07-02 14:30:00,337.03,337.95,336.65,336.99,11865.0,337.03,337.95,336.65,336.99,11865.0
2020-07-02 15:00:00,337.06,337.28,334.99,335.49,25045.0,337.06,337.28,334.99,335.49,25045.0
2020-07-02 15:30:00,335.32,335.85,334.3,334.57,54081.0,335.32,335.85,334.3,334.57,54081.0
2020-07-06 09:30:00,339.83,344.81,337.62,338.77,27774.0,339.83,344.81,337.62,338.77,27774.0
2020-07-06 10:00:00,339.55,340.69,338.06,339.33,15714.0,339.55,340.69,338.06,339.33,15714.0
2020-07-06 10:30:00,339.22,340.28,339.22,339.87,10322.0,339.22,340.28,339.22,339.87,10322.0
2020-07-06 11:00:00,340.13,343.05,339.71,342.29,12860.0,340.13,343.05,339.71,342.29,12860.0
2020-07-06 11:30:00,342.3,343.0,341.03,342.15,11739.0,342.3,343.0,341.03,342.15,11739.0
2020-07-06 12:00:00,342.36,342.36,340.18,340.61,8017.0,342.36,342.36,340.18,340.61,8017.0
2020-07-06 12:30:00,340.79,341.06,340.45,341.06,3856.0,340.79,341.06,340.45,341.06,3856.0
2020-07-06 13:00:00,341.01,341.01,339.56,339.58,4900.0,341.01,341.01,339.56,339.58,4900.0
2020-07-06 13:30:00,339.59,339.93,338.46,339.06,6611.0,339.59,339.93,338.46,339.06,6611.0
2020-07-06 14:00:00,339.04,339.29,337.81,338.15,8751.0,339.04,339.29,337.81,338.15,8751.0
2020-07-06 14:30:00,338.22,339.52,338.08,338.54,11937.0,338.22,339.52,338.08,338.54,11937.0
2020-07-06 15:00:00,338.82,338.82,338.0,338.77,9447.0,338.82,338.82,338.0,338.77,9447.0
2020-07-06 15:30:00,338.51,340.62,338.0,339.47,32924.0,338.51,340.62,338.0,339.47,32924.0
2020-07-07 09:30:00,338.28,339.69,336.84,338.0,8772.0,338.28,339.69,336.84,338.0,8772.0
2020-07-07 10:00:00,338.04,341.29,337.81,340.54,11337.0,338.04,341.29,337.81,340.54,11337.0
2020-07-07 10:30:00,341.0,342.2,340.88,342.2,5985.0,341.0,342.2,340.88,342.2,5985.0
2020-07-07 11:00:00,341.9,343.0,341.76,343.0,4044.0,341.9,343.0,341.76,343.0,4044.0
2020-07-07 11:30:00,343.0,343.0,341.39,341.51,3397.0,343.0,343.0,341.39,341.51,3397.0
2020-07-07 12:00:00,341.5,341.65,340.0,340.31,6875.0,341.5,341.65,340.0,340.31,6875.0
2020-07-07 12:30:00,340.07,340.25,339.44,339.75,4227.0,340.07,340.25,339.44,339.75,4227.0
2020-07-07 13:00:00,339.86,339.86,338.6,339.34,2331.0,339.86,339.86,338.6,339.34,2331.0
2020-07-07 13:30:00,339.27,339.62,338.44,338.8,3700.0,339.27,339.62,338.44,338.8,3700.0
2020-07-07 14:00:00,338.86,339.1,338.42,338.42,2728.0,338.86,339.1,338.42,338.42,2728.0
2020-07-07 14:30:00,337.93,339.37,337.49,339.34,6398.0,337.93,339.37,337.49,339.34,6398.0
2020-07-07 15:00:00,339.43,339.43,338.47,338.48,6981.0,339.43,339.43,338.47,338.48,6981.0
2020-07-07 15:30:00,338.63,338.63,337.0,337.36,18655.0,338.63,338.63,337.0,337.36,18655.0
2020-07-08 09:30:00,337.43,339.65,337.37,337.61,9900.0,337.43,339.65,337.37,337.61,9900.0
2020-07-08 10:00:00,337.64,338.18,336.5,337.02,14236.0,337.64,338.18,336.5,337.02,14236.0
2020-07-08 10:30:00,337.16,337.64,336.19,337.03,19181.0,337.16,337.64,336.19,337.03,19181.0
2020-07-08 11:00:00,336.95,337.0,333.81,334.32,15938.0,336.95,337.0,333.81,334.32,15938.0
2020-07-08 11:30:00,334.34,336.12,334.33,335.9,6639.0,334.34,336.12,334.33,335.9,6639.0
2020-07-08 12:00:00,335.95,336.64,335.72,336.53,3890.0,335.95,336.64,335.72,336.53,3890.0
2020-07-08 12:30:00,336.4,337.07,336.16,336.49,4101.0,336.4,337.07,336.16,336.49,4101.0
2020-07-08 13:00:00,336.86,337.14,334.91,335.12,5101.0,336.86,337.14,334.91,335.12,5101.0
2020-07-08 13:30:00,335.32,335.58,334.25,334.25,4420.0,335.32,335.58,334.25,334.25,4420.0
2020-07-08 14:00:00,334.32,334.98,333.55,334.66,4386.0,334.32,334.98,333.55,334.66,4386.0
2020-07-08 14:30:00,334.62,334.96,334.03,334.9,9312.0,334.62,334.96,334.03,334.9,9312.0
2020-07-08 15:00:00,335.02,336.02,334.85,335.42,7491.0,335.02,336.02,334.85,335.42,7491.0
2020-07-08 15:30:00,335.3,336.39,334.14,336.39,31870.0,335.3,336.39,334.14,336.39,31870.0
2020-07-09 09:30:00,337.56,340.48,336.2,340.15,15625.0,337.56,340.48,336.2,340.15,15625.0
2020-07-09 10:00:00,340.11,341.27,339.62,339.62,6617.0,340.11,341.27,339.62,339.62,6617.0
2020-07-09 10:30:00,339.76,341.34,336.24,336.34,11439.0,339.76,341.34,336.24,336.34,11439.0
2020-07-09 11:00:00,336.1,336.83,333.7,335.12,13613.0,336.1,336.83,333.7,335.12,13613.0
2020-07-09 11:30:00,335.04,336.24,334.87,335.66,4747.0,335.04,336.24,334.87,335.66,4747.0
2020-07-09 12:00:00,335.61,339.78,335.61,338.97,10000.0,335.61,339.78,335.61,338.97,10000.0
2020-07-09 12:30:00,338.81,340.91,338.71,340.43,9713.0,338.81,340.91,338.71,340.43,9713.0
2020-07-09 13:00:00,340.36,341.42,339.73,340.81,23362.0,340.36,341.42,339.73,340.81,23362.0
2020-07-09 13:30:00,340.91,341.59,340.41,340.51,5080.0,340.91,341.59,340.41,340.51,5080.0
2020-07-09 14:00:00,340.49,342.63,340.49,342.23,11893.0,340.49,342.63,340.49,342.23,11893.0
2020-07-09 14:30:00,342.5,342.74,341.94,342.53,5163.0,342.5,342.74,341.94,342.53,5163.0
2020-07-09 15:00:00,342.68,343.73,342.31,342.34,8979.0,342.68,343.73,342.31,342.34,8979.0
2020-07-09 15:30:00,342.27,342.51,340.96,341.29,23817.0,342.27,342.51,340.96,341.29,23817.0
2020-07-10 09:30:00,341.01,341.55,336.0,336.46,12603.0,341.01,341.55,336.0,336.46,12603.0
2020-07-10 10:00:00,336.91,337.74,334.42,336.94,15461.0,336.91,337.74,334.42,336.94,15461.0
2020-07-10 10:30:00,338.22,338.83,336.61,337.21,6320.0,338.22,338.83,336.61,337.21,6320.0
2020-07-10 11:00:00,337.44,337.44,335.62,335.67,6468.0,337.44,337.44,335.62,335.67,6468.0
2020-07-10 11:30:00,335.89,337.4,335.55,337.04,4551.0,335.89,337.4,335.55,337.04,4551.0
2020-07-10 12:00:00,337.35,337.53,335.95,335.95,5113.0,337.35,337.53,335.95,335.95,5113.0
2020-07-10 12:30:00,335.95,336.25,335.36,336.25,7305.0,335.95,336.25,335.36,336.25,7305.0
2020-07-10 13:00:00,336.33,337.63,335.91,337.49,4363.0,336.33,337.63,335.91,337.49,4363.0
2020-07-10 13:30:00,337.45,338.45,336.62,338.0,9370.0,337.45,338.45,336.62,338.0,9370.0
2020-07-10 14:00:00,338.02,338.61,337.81,337.81,4332.0,338.02,338.61,337.81,337.81,4332.0
2020-07-10 14:30:00,338.01,339.44,338.01,338.62,6180.0,338.01,339.44,338.01,338.62,6180.0
2020-07-10 15:00:00,338.72,339.65,338.51,339.57,6535.0,338.72,339.65,338.51,339.57,6535.0
2020-07-10 15:30:00,339.38,339.52,337.56,338.24,26006.0,339.38,339.52,337.56,338.24,26006.0
2020-07-13 09:30:00,340.74,341.98,339.0,340.66,8660.0,340.74,341.98,339.0,340.66,8660.0
2020-07-13 10:00:00,340.5,342.99,340.01,342.99,6651.0,340.5,342.99,340.01,342.99,6651.0
2020-07-13 10:30:00,342.49,344.13,342.34,344.13,11999.0,342.49,344.13,342.34,344.13,11999.0
2020-07-13 11:00:00,344.02,345.4,344.01,344.6,10400.0,344.02,345.4,344.01,344.6,10400.0
2020-07-13 11:30:00,344.57,345.09,343.52,343.52,5982.0,344.57,345.09,343.52,343.52,5982.0
2020-07-13 12:00:00,343.9,344.69,343.61,344.61,7301.0,343.9,344.69,343.61,344.61,7301.0
2020-07-13 12:30:00,344.58,344.66,343.9,344.15,7440.0,344.58,344.66,343.9,344.15,7440.0
2020-07-13 13:00:00,344.32,344.34,342.66,344.09,6351.0,344.32,344.34,342.66,344.09,6351.0
2020-07-13 13:30:00,344.09,344.2,342.2,342.69,7816.0,344.09,344.2,342.2,342.69,7816.0
2020-07-13 14:00:00,342.68,342.71,339.11,339.64,15634.0,342.68,342.71,339.11,339.64,15634.0
2020-07-13 14:30:00,339.75,340.62,338.42,340.23,11181.0,339.75,340.62,338.42,340.23,11181.0
2020-07-13 15:00:00,339.87,339.87,335.64,336.53,32385.0,339.87,339.87,335.64,336.53,32385.0
2020-07-13 15:30:00,336.35,336.97,333.67,335.31,81912.0,336.35,336.97,333.67,335.31,81912.0
2020-07-14 09:30:00,332.82,336.5,330.59,332.57,21204.0,332.82,336.5,330.59,332.57,21204.0
2020-07-14 10:00:00,332.56,332.77,329.69,330.43,21116.0,332.56,332.77,329.69,330.43,21116.0
2020-07-14 10:30:00,331.0,334.28,330.34,333.0,15196.0,331.0,334.28,330.34,333.0,15196.0
2020-07-14 11:00:00,332.44,333.75,330.91,333.59,7002.0,332.44,333.75,330.91,333.59,7002.0
2020-07-14 11:30:00,333.49,334.18,333.05,333.53,11768.0,333.49,334.18,333.05,333.53,11768.0
2020-07-14 12:00:00,333.53,336.47,333.09,336.17,16545.0,333.53,336.47,333.09,336.17,16545.0
2020-07-14 12:30:00,336.42,337.86,336.22,336.22,6484.0,336.42,337.86,336.22,336.22,6484.0
2020-07-14 13:00:00,335.88,337.61,335.28,337.37,3822.0,335.88,337.61,335.28,337.37,3822.0
2020-07-14 13:30:00,337.49,338.28,336.86,336.86,6600.0,337.49,338.28,336.86,336.86,6600.0
2020-07-14 14:00:00,336.87,339.04,336.86,338.56,4900.0,336.87,339.04,336.86,338.56,4900.0
2020-07-14 14:30:00,338.87,338.95,336.53,337.88,13435.0,338.87,338.95,336.53,337.88,13435.0
2020-07-14 15:00:00,337.3,337.52,335.39,337.01,10423.0,337.3,337.52,335.39,337.01,10423.0
2020-07-14 15:30:00,336.81,339.07,336.26,338.47,29463.0,336.81,339.07,336.26,338.47,29463.0
2020-07-15 09:30:00,340.56,340.56,337.53,337.54,14377.0,340.56,340.56,337.53,337.54,14377.0
2020-07-15 10:00:00,338.42,340.64,337.69,339.9,9204.0,338.42,340.64,337.69,339.9,9204.0
2020-07-15 10:30:00,340.35,342.99,339.84,341.54,5812.0,340.35,342.99,339.84,341.54,5812.0
2020-07-15 11:00:00,340.96,341.94,340.75,341.82,3433.0,340.96,341.94,340.75,341.82,3433.0
2020-07-15 11:30:00,341.35,341.43,338.1,338.4,4815.0,341.35,341.43,338.1,338.4,4815.0
2020-07-15 12:00:00,337.88,339.18,336.62,338.52,6572.0,337.88,339.18,336.62,338.52,6572.0
2020-07-15 12:30:00,338.14,340.11,337.02,340.11,5603.0,338.14,340.11,337.02,340.11,5603.0
2020-07-15 13:00:00,340.37,340.37,338.85,339.73,3174.0,340.37,340.37,338.85,339.73,3174.0
2020-07-15 13:30:00,339.48,340.1,339.23,339.75,4622.0,339.48,340.1,339.23,339.75,4622.0
2020-07-15 14:00:00,339.68,342.36,339.46,341.38,6201.0,339.68,342.36,339.46,341.38,6201.0
2020-07-15 14:30:00,341.29,341.84,339.65,339.77,6100.0,341.29,341.84,339.65,339.77,6100.0
2020-07-15 15:00:00,339.92,340.16,338.23,339.29,10888.0,339.92,340.16,338.23,339.29,10888.0
2020-07-15 15:30:00,339.66,341.1,339.05,340.78,27126.0,339.66,341.1,339.05,340.78,27126.0
2020-07-16 09:30:00,339.37,340.13,337.23,338.55,9977.0,339.37,340.13,337.23,338.55,9977.0
2020-07-16 10:00:00,337.78,337.78,335.58,336.25,7075.0,337.78,337.78,335.58,336.25,7075.0
2020-07-16 10:30:00,336.78,338.58,336.3,337.66,8103.0,336.78,338.58,336.3,337.66,8103.0
2020-07-16 11:00:00,336.71,336.92,335.2,336.17,6643.0,336.71,336.92,335.2,336.17,6643.0
2020-07-16 11:30:00,335.54,336.4,334.58,336.25,5375.0,335.54,336.4,334.58,336.25,5375.0
2020-07-16 12:00:00,336.37,336.81,335.32,335.76,5023.0,336.37,336.81,335.32,335.76,5023.0
2020-07-16 12:30:00,336.18,337.29,336.14,336.89,4619.0,336.18,337.29,336.14,336.89,4619.0
2020-07-16 13:00:00,336.83,338.69,336.83,338.69,4025.0,336.83,338.69,336.83,338.69,4025.0
2020-07-16 13:30:00,338.38,339.15,338.19,338.29,5646.0,338.38,339.15,338.19,338.29,5646.0
2020-07-16 14:00:00,338.4,340.3,338.35,339.9,5675.0,338.4,340.3,338.35,339.9,5675.0
2020-07-16 14:30:00,340.26,340.68,339.57,339.7,7427.0,340.26,340.68,339.57,339.7,7427.0
2020-07-16 15:00:00,339.66,340.47,339.56,340.31,9490.0,339.66,340.47,339.56,340.31,9490.0
2020-07-16 15:30:00,340.18,340.32,338.52,339.52,32053.0,340.18,340.32,338.52,339.52,32053.0
2020-07-17 09:30:00,339.78,342.23,339.13,341.21,27514.0,339.78,342.23,339.13,341.21,27514.0
2020-07-17 10:00:00,341.41,343.29,340.23,342.54,6433.0,341.41,343.29,340.23,342.54,6433.0
2020-07-17 10:30:00,341.73,345.86,341.73,345.86,5481.0,341.73,345.86,341.73,345.86,5481.0
2020-07-17 11:00:00,345.43,347.11,345.37,345.86,12441.0,345.43,347.11,345.37,345.86,12441.0
2020-07-17 11:30:00,346.17,346.71,345.09,346.43,4190.0,346.17,346.71,345.09,346.43,4190.0
2020-07-17 12:00:00,346.96,347.52,346.61,347.0,13646.0,346.96,347.52,346.61,347.0,13646.0
2020-07-17 12:30:00,347.17,347.6,346.83,346.83,4354.0,347.17,347.6,346.83,346.83,4354.0
2020-07-17 13:00:00,347.0,347.15,346.27,346.91,2788.0,347.0,347.15,346.27,346.91,2788.0
2020-07-17 13:30:00,346.81,348.33,346.8,347.95,5029.0,346.81,348.33,346.8,347.95,5029.0
2020-07-17 14:00:00,347.84,350.31,347.75,349.98,6467.0,347.84,350.31,347.75,349.98,6467.0
2020-07-17 14:30:00,349.49,351.52,348.91,351.15,10030.0,349.49,351.52,348.91,351.15,10030.0
2020-07-17 15:00:00,351.19,352.72,350.23,351.16,19552.0,351.19,352.72,350.23,351.16,19552.0
2020-07-17 15:30:00,351.32,352.22,349.22,349.86,38131.0,351.32,352.22,349.22,349.86,38131.0
2020-07-20 09:30:00,353.51,355.9,352.57,355.7,21549.0,353.51,355.9,352.57,355.7,21549.0
2020-07-20 10:00:00,356.67,359.13,355.91,359.13,7981.0,356.67,359.13,355.91,359.13,7981.0
2020-07-20 10:30:00,359.18,361.57,358.75,359.52,12184.0,359.18,361.57,358.75,359.52,12184.0
2020-07-20 11:00:00,359.46,359.72,358.04,358.79,6423.0,359.46,359.72,358.04,358.79,6423.0
2020-07-20 11:30:00,358.81,358.98,358.39,358.4,4845.0,358.81,358.98,358.39,358.4,4845.0
2020-07-20 12:00:00,358.55,360.98,358.36,360.55,11182.0,358.55,360.98,358.36,360.55,11182.0
2020-07-20 12:30:00,360.71,361.35,360.3,360.49,9293.0,360.71,361.35,360.3,360.49,9293.0
2020-07-20 13:00:00,360.78,361.31,360.29,360.61,15788.0,360.78,361.31,360.29,360.61,15788.0
2020-07-20 13:30:00,360.8,360.8,359.94,360.49,5296.0,360.8,360.8,359.94,360.49,5296.0
2020-07-20 14:00:00,360.52,361.88,359.79,360.68,10147.0,360.52,361.88,359.79,360.68,10147.0
2020-07-20 14:30:00,360.94,362.59,360.74,362.44,8369.0,360.94,362.59,360.74,362.44,8369.0
2020-07-20 15:00:00,362.34,363.0,361.7,362.42,29914.0,362.34,363.0,361.7,362.42,29914.0
2020-07-20 15:30:00,362.32,362.61,360.95,361.0,65674.0,362.32,362.61,360.95,361.0,65674.0
2020-07-21 09:30:00,364.16,364.4,361.17,363.35,24038.0,364.16,364.4,361.17,363.35,24038.0
2020-07-21 10:00:00,364.38,364.38,362.18,362.2,6922.0,364.38,364.38,362.18,362.2,6922.0
2020-07-21 10:30:00,362.27,362.89,360.86,362.4,10614.0,362.27,362.89,360.86,362.4,10614.0
2020-07-21 11:00:00,362.61,363.15,361.7,361.91,8050.0,362.61,363.15,361.7,361.91,8050.0
2020-07-21 11:30:00,362.59,362.89,360.41,360.81,5090.0,362.59,362.89,360.41,360.81,5090.0
2020-07-21 12:00:00,361.19,362.61,361.12,362.61,5501.0,361.19,362.61,361.12,362.61,5501.0
2020-07-21 12:30:00,362.5,362.95,361.65,362.62,3905.0,362.5,362.95,361.65,362.62,3905.0
2020-07-21 13:00:00,362.45,363.76,362.09,363.69,7341.0,362.45,363.76,362.09,363.69,7341.0
2020-07-21 13:30:00,364.0,364.7,363.57,364.4,6802.0,364.0,364.7,363.57,364.4,6802.0
2020-07-21 14:00:00,364.67,365.62,364.51,365.62,6306.0,364.67,365.62,364.51,365.62,6306.0
2020-07-21 14:30:00,365.49,366.04,364.34,364.34,7740.0,365.49,366.04,364.34,364.34,7740.0
2020-07-21 15:00:00,364.6,365.1,363.27,363.27,7470.0,364.6,365.1,363.27,363.27,7470.0
2020-07-21 15:30:00,363.32,364.09,362.26,363.45,24836.0,363.32,364.09,362.26,363.45,24836.0
2020-07-22 09:30:00,366.82,372.33,366.72,371.84,17431.0,366.82,372.33,366.72,371.84,17431.0
2020-07-22 10:00:00,372.22,372.22,368.64,369.14,13146.0,372.22,372.22,368.64,369.14,13146.0
2020-07-22 10:30:00,368.36,368.87,364.63,365.43,11703.0,368.36,368.87,364.63,365.43,11703.0
2020-07-22 11:00:00,365.44,366.64,364.79,365.58,7929.0,365.44,366.64,364.79,365.58,7929.0
2020-07-22 11:30:00,365.55,366.49,364.89,364.94,15640.0,365.55,366.49,364.89,364.94,15640.0
2020-07-22 12:00:00,365.19,366.23,364.02,366.12,20401.0,365.19,366.23,364.02,366.12,20401.0
2020-07-22 12:30:00,366.38,366.38,364.14,364.85,12328.0,366.38,366.38,364.14,364.85,12328.0
2020-07-22 13:00:00,364.34,365.96,363.71,365.19,5396.0,364.34,365.96,363.71,365.19,5396.0
2020-07-22 13:30:00,365.1,365.62,362.8,362.8,7002.0,365.1,365.62,362.8,362.8,7002.0
2020-07-22 14:00:00,362.9,363.37,362.37,362.75,11268.0,362.9,363.37,362.37,362.75,11268.0
2020-07-22 14:30:00,362.6,364.68,362.45,364.68,4955.0,362.6,364.68,362.45,364.68,4955.0
2020-07-22 15:00:00,364.26,365.55,363.91,363.94,7152.0,364.26,365.55,363.91,363.94,7152.0
2020-07-22 15:30:00,363.9,366.4,363.62,364.99,23135.0,363.9,366.4,363.62,364.99,23135.0
2020-07-23 09:30:00,366.32,368.71,365.38,366.95,30778.0,366.32,368.71,365.38,366.95,30778.0
2020-07-23 10:00:00,366.66,367.49,365.23,365.95,17040.0,366.66,367.49,365.23,365.95,17040.0
2020-07-23 10:30:00,366.28,367.0,365.67,366.52,53845.0,366.28,367.0,365.67,366.52,53845.0
2020-07-23 11:00:00,366.5,367.48,365.99,367.08,16327.0,366.5,367.48,365.99,367.08,16327.0
2020-07-23 11:30:00,366.89,368.42,366.34,366.53,7173.0,366.89,368.42,366.34,366.53,7173.0
2020-07-23 12:00:00,365.94,366.28,364.61,364.85,4203.0,365.94,366.28,364.61,364.85,4203.0
2020-07-23 12:30:00,364.7,364.98,361.94,362.19,9550.0,364.7,364.98,361.94,362.19,9550.0
2020-07-23 13:00:00,362.65,363.89,361.53,361.79,7816.0,362.65,363.89,361.53,361.79,7816.0
2020-07-23 13:30:00,362.02,362.02,359.42,360.38,21236.0,362.02,362.02,359.42,360.38,21236.0
2020-07-23 14:00:00,360.66,360.94,358.19,360.45,10927.0,360.66,360.94,358.19,360.45,10927.0
2020-07-23 14:30:00,360.35,361.35,359.17,360.89,9320.0,360.35,361.35,359.17,360.89,9320.0
2020-07-23 15:00:00,360.67,361.59,359.67,361.59,9505.0,360.67,361.59,359.67,361.59,9505.0
2020-07-23 15:30:00,361.19,361.62,358.72,361.02,18271.0,361.19,361.62,358.72,361.02,18271.0
2020-07-24 09:30:00,359.54,360.84,353.17,354.94,14634.0,359.54,360.84,353.17,354.94,14634.0
2020-07-24 10:00:00,355.29,359.61,354.9,358.92,9226.0,355.29,359.61,354.9,358.92,9226.0
2020-07-24 10:30:00,358.29,359.67,356.03,359.48,10867.0,358.29,359.67,356.03,359.48,10867.0
2020-07-24 11:00:00,359.65,360.94,358.48,360.94,7883.0,359.65,360.94,358.48,360.94,7883.0
2020-07-24 11:30:00,360.49,361.23,359.6,360.09,7732.0,360.49,361.23,359.6,360.09,7732.0
2020-07-24 12:00:00,359.87,359.94,357.21,357.96,7850.0,359.87,359.94,357.21,357.96,7850.0
2020-07-24 12:30:00,357.7,357.7,356.24,356.24,2400.0,357.7,357.7,356.24,356.24,2400.0
2020-07-24 13:00:00,356.69,357.2,355.43,357.04,7243.0,356.69,357.2,355.43,357.04,7243.0
2020-07-24 13:30:00,357.18,358.33,356.39,357.92,6140.0,357.18,358.33,356.39,357.92,6140.0
2020-07-24 14:00:00,358.0,359.98,358.0,359.98,5547.0,358.0,359.98,358.0,359.98,5547.0
2020-07-24 14:30:00,359.75,360.13,359.08,359.51,6700.0,359.75,360.13,359.08,359.51,6700.0
2020-07-24 15:00:00,359.53,360.49,359.06,359.17,10900.0,359.53,360.49,359.06,359.17,10900.0
2020-07-24 15:30:00,359.13,360.0,358.13,359.32,31781.0,359.13,360.0,358.13,359.32,31781.0
2020-07-27 09:30:00,359.0,364.51,359.0,363.62,24268.0,359.0,364.51,359.0,363.62,24268.0
2020-07-27 10:00:00,363.56,367.69,363.56,366.16,12680.0,363.56,367.69,363.56,366.16,12680.0
2020-07-27 10:30:00,366.05,367.22,365.95,366.47,10505.0,366.05,367.22,365.95,366.47,10505.0
2020-07-27 11:00:00,366.23,366.8,364.52,364.68,6865.0,366.23,366.8,364.52,364.68,6865.0
2020-07-27 11:30:00,365.05,366.46,364.13,365.84,6428.0,365.05,366.46,364.13,365.84,6428.0
2020-07-27 12:00:00,365.21,365.33,364.77,364.86,4600.0,365.21,365.33,364.77,364.86,4600.0
2020-07-27 12:30:00,365.04,365.5,364.62,365.18,5154.0,365.04,365.5,364.62,365.18,5154.0
2020-07-27 13:00:00,365.4,367.26,365.4,367.07,6008.0,365.4,367.26,365.4,367.07,6008.0
2020-07-27 13:30:00,367.17,367.77,366.64,366.75,7995.0,367.17,367.77,366.64,366.75,7995.0
2020-07-27 14:00:00,366.84,368.64,366.67,367.9,6124.0,366.84,368.64,366.67,367.9,6124.0
2020-07-27 14:30:00,367.99,368.12,366.46,366.62,5503.0,367.99,368.12,366.46,366.62,5503.0
2020-07-27 15:00:00,366.76,368.16,366.76,368.12,14163.0,366.76,368.16,366.76,368.12,14163.0
2020-07-27 15:30:00,368.25,368.44,366.35,366.81,32940.0,368.25,368.44,366.35,366.81,32940.0
2020-07-28 09:30:00,365.84,365.84,363.04,363.53,7918.0,365.84,365.84,363.04,363.53,7918.0
2020-07-28 10:00:00,364.38,365.79,360.65,365.48,14249.0,364.38,365.79,360.65,365.48,14249.0
2020-07-28 10:30:00,366.15,368.0,365.79,367.44,11811.0,366.15,368.0,365.79,367.44,11811.0
2020-07-28 11:00:00,367.44,367.54,363.61,365.32,8094.0,367.44,367.54,363.61,365.32,8094.0
2020-07-28 11:30:00,364.94,367.4,364.94,365.51,5400.0,364.94,367.4,364.94,365.51,5400.0
2020-07-28 12:00:00,366.0,366.43,364.71,365.74,7458.0,366.0,366.43,364.71,365.74,7458.0
2020-07-28 12:30:00,365.71,365.8,364.61,364.67,5980.0,365.71,365.8,364.61,364.67,5980.0
2020-07-28 13:00:00,364.63,365.75,364.52,365.29,3688.0,364.63,365.75,364.52,365.29,3688.0
2020-07-28 13:30:00,365.37,366.06,363.85,364.49,8249.0,365.37,366.06,363.85,364.49,8249.0
2020-07-28 14:00:00,363.98,364.36,362.83,363.85,3200.0,363.98,364.36,362.83,363.85,3200.0
2020-07-28 14:30:00,363.76,363.77,362.75,362.82,8292.0,363.76,363.77,362.75,362.82,8292.0
2020-07-28 15:00:00,362.81,363.15,362.16,362.68,14325.0,362.81,363.15,362.16,362.68,14325.0
2020-07-28 15:30:00,362.48,363.32,360.99,362.06,33777.0,362.48,363.32,360.99,362.06,33777.0
2020-07-29 09:30:00,363.35,367.0,363.35,363.76,7580.0,363.35,367.0,363.35,363.76,7580.0
2020-07-29 10:00:00,363.82,366.73,361.94,366.53,17009.0,363.82,366.73,361.94,366.53,17009.0
2020-07-29 10:30:00,366.71,369.69,365.93,369.11,6206.0,366.71,369.69,365.93,369.11,6206.0
2020-07-29 11:00:00,369.49,369.49,367.45,368.93,5625.0,369.49,369.49,367.45,368.93,5625.0
2020-07-29 11:30:00,368.87,369.62,368.67,369.03,6174.0,368.87,369.62,368.67,369.03,6174.0
2020-07-29 12:00:00,368.64,368.64,366.23,367.38,17852.0,368.64,368.64,366.23,367.38,17852.0
2020-07-29 12:30:00,367.37,368.46,366.9,367.39,7380.0,367.37,368.46,366.9,367.39,7380.0
2020-07-29 13:00:00,367.63,367.99,366.79,366.85,7300.0,367.63,367.99,366.79,366.85,7300.0
2020-07-29 13:30:00,367.13,367.84,367.01,367.59,7400.0,367.13,367.84,367.01,367.59,7400.0
2020-07-29 14:00:00,367.48,368.16,366.47,367.1,7184.0,367.48,368.16,366.47,367.1,7184.0
2020-07-29 14:30:00,367.31,369.44,367.3,367.95,10814.0,367.31,369.44,367.3,367.95,10814.0
2020-07-29 15:00:00,367.94,368.57,366.73,367.8,10861.0,367.94,368.57,366.73,367.8,10861.0
2020-07-29 15:30:00,367.76,368.43,366.29,366.97,35593.0,367.76,368.43,366.29,366.97,35593.0
2020-07-30 09:30:00,363.8,365.87,361.99,362.85,20161.0,363.8,365.87,361.99,362.85,20161.0
2020-07-30 10:00:00,362.0,364.3,361.26,363.88,19092.0,362.0,364.3,361.26,363.88,19092.0
2020-07-30 10:30:00,363.15,367.07,363.15,365.27,9222.0,363.15,367.07,363.15,365.27,9222.0
2020-07-30 11:00:00,365.26,368.44,365.01,367.8,14622.0,365.26,368.44,365.01,367.8,14622.0
2020-07-30 11:30:00,367.57,368.17,366.87,367.64,17990.0,367.57,368.17,366.87,367.64,17990.0
2020-07-30 12:00:00,367.61,369.33,367.21,368.95,11887.0,367.61,369.33,367.21,368.95,11887.0
2020-07-30 12:30:00,369.12,371.76,368.59,371.76,8418.0,369.12,371.76,368.59,371.76,8418.0
2020-07-30 13:00:00,371.12,371.97,369.98,371.67,8646.0,371.12,371.97,369.98,371.67,8646.0
2020-07-30 13:30:00,371.79,373.35,371.05,372.8,12553.0,371.79,373.35,371.05,372.8,12553.0
2020-07-30 14:00:00,373.12,374.21,372.28,372.58,15152.0,373.12,374.21,372.28,372.58,15152.0
2020-07-30 14:30:00,372.67,374.86,372.59,372.93,12041.0,372.67,374.86,372.59,372.93,12041.0
2020-07-30 15:00:00,373.18,374.55,373.01,374.12,17981.0,373.18,374.55,373.01,374.12,17981.0
2020-07-30 15:30:00,374.29,375.48,372.74,374.3,43259.0,374.29,375.48,372.74,374.3,43259.0
2020-07-31 09:30:00,382.92,407.86,382.5,404.4,64966.0,382.92,407.86,382.5,404.4,64966.0
2020-07-31 10:00:00,404.67,407.75,399.45,404.08,30980.0,404.67,407.75,399.45,404.08,30980.0
2020-07-31 10:30:00,403.99,407.86,403.0,406.53,30306.0,403.99,407.86,403.0,406.53,30306.0
2020-07-31 11:00:00,405.46,406.0,400.1,401.97,17447.0,405.46,406.0,400.1,401.97,17447.0
2020-07-31 11:30:00,402.75,402.99,396.62,397.95,14928.0,402.75,402.99,396.62,397.95,14928.0
2020-07-31 12:00:00,397.49,397.58,393.27,394.81,18620.0,397.49,397.58,393.27,394.81,18620.0
2020-07-31 12:30:00,393.37,393.57,390.61,392.19,21907.0,393.37,393.57,390.61,392.19,21907.0
2020-07-31 13:00:00,391.92,393.72,391.05,392.31,17877.0,391.92,393.72,391.05,392.31,17877.0
2020-07-31 13:30:00,392.31,392.76,389.36,389.63,16090.0,392.31,392.76,389.36,389.63,16090.0
2020-07-31 14:00:00,389.67,392.69,389.33,391.45,37219.0,389.67,392.69,389.33,391.45,37219.0
2020-07-31 14:30:00,391.36,396.55,391.35,396.12,18183.0,391.36,396.55,391.35,396.12,18183.0
2020-07-31 15:00:00,395.88,398.19,394.95,396.66,17055.0,395.88,398.19,394.95,396.66,17055.0
2020-07-31 15:30:00,396.2,399.39,396.2,397.76,78449.0,396.2,399.39,396.2,397.76,78449.0
2020-08-03 09:30:00,398.02,399.84,393.64,395.26,47113.0,398.02,399.84,393.64,395.26,47113.0
2020-08-03 10:00:00,395.52,396.63,394.21,394.97,27223.0,395.52,396.63,394.21,394.97,27223.0
2020-08-03 10:30:00,394.57,396.19,394.31,394.67,33056.0,394.57,396.19,394.31,394.67,33056.0
2020-08-03 11:00:00,394.69,395.69,392.56,395.08,17676.0,394.69,395.69,392.56,395.08,17676.0
2020-08-03 11:30:00,395.25,396.1,392.65,394.4,12076.0,395.25,396.1,392.65,394.4,12076.0
2020-08-03 12:00:00,393.62,396.0,392.65,394.43,11226.0,393.62,396.0,392.65,394.43,11226.0
2020-08-03 12:30:00,393.71,395.45,393.65,393.91,9098.0,393.71,395.45,393.65,393.91,9098.0
2020-08-03 13:00:00,394.01,394.13,393.15,393.27,9537.0,394.01,394.13,393.15,393.27,9537.0
2020-08-03 13:30:00,393.39,393.5,392.44,393.5,7160.0,393.39,393.5,392.44,393.5,7160.0
2020-08-03 14:00:00,393.6,393.78,391.55,392.47,18331.0,393.6,393.78,391.55,392.47,18331.0
2020-08-03 14:30:00,392.56,392.6,390.77,391.08,28230.0,392.56,392.6,390.77,391.08,28230.0
2020-08-03 15:00:00,391.26,392.42,390.17,391.17,34178.0,391.26,392.42,390.17,391.17,34178.0
2020-08-03 15:30:00,391.02,393.18,390.28,391.99,72615.0,391.02,393.18,390.28,391.99,72615.0
2020-08-04 09:30:00,392.9,394.71,389.37,390.79,21088.0,392.9,394.71,389.37,390.79,21088.0
2020-08-04 10:00:00,390.69,391.91,389.73,391.06,19916.0,390.69,391.91,389.73,391.06,19916.0
2020-08-04 10:30:00,390.88,391.51,390.25,390.67,30933.0,390.88,391.51,390.25,390.67,30933.0
2020-08-04 11:00:00,390.49,390.84,388.9,389.74,25561.0,390.49,390.84,388.9,389.74,25561.0
2020-08-04 11:30:00,389.67,390.32,388.14,389.09,26226.0,389.67,390.32,388.14,389.09,26226.0
2020-08-04 12:00:00,389.29,389.45,386.77,387.52,41218.0,389.29,389.45,386.77,387.52,41218.0
2020-08-04 12:30:00,387.39,387.6,385.65,386.44,24811.0,387.39,387.6,385.65,386.44,24811.0
2020-08-04 13:00:00,386.21,387.66,386.01,386.48,14261.0,386.21,387.66,386.01,386.48,14261.0
2020-08-04 13:30:00,386.3,387.41,385.73,386.9,15572.0,386.3,387.41,385.73,386.9,15572.0
2020-08-04 14:00:00,386.76,387.5,386.29,386.71,22157.0,386.76,387.5,386.29,386.71,22157.0
2020-08-04 14:30:00,386.32,387.15,385.22,387.0,29670.0,386.32,387.15,385.22,387.0,29670.0
2020-08-04 15:00:00,387.06,388.99,386.69,388.86,32970.0,387.06,388.99,386.69,388.86,32970.0
2020-08-04 15:30:00,388.77,390.7,387.77,390.47,60579.0,388.77,390.7,387.77,390.47,60579.0
2020-08-05 09:30:00,393.12,393.57,388.82,390.86,24275.0,393.12,393.57,388.82,390.86,24275.0
2020-08-05 10:00:00,391.01,393.46,390.0,392.88,25559.0,391.01,393.46,390.0,392.88,25559.0
2020-08-05 10:30:00,392.62,393.66,391.83,392.6,42892.0,392.62,393.66,391.83,392.6,42892.0
2020-08-05 11:00:00,392.6,395.02,392.45,394.72,11974.0,392.6,395.02,392.45,394.72,11974.0
2020-08-05 11:30:00,395.08,396.41,393.96,395.0,17395.0,395.08,396.41,393.96,395.0,17395.0
2020-08-05 12:00:00,394.83,395.24,394.55,395.14,16013.0,394.83,395.24,394.55,395.14,16013.0
2020-08-05 12:30:00,395.06,395.16,394.32,395.0,18461.0,395.06,395.16,394.32,395.0,18461.0
2020-08-05 13:00:00,395.12,395.21,394.21,394.36,36769.0,395.12,395.21,394.21,394.36,36769.0
2020-08-05 13:30:00,394.5,395.04,393.84,393.98,31564.0,394.5,395.04,393.84,393.98,31564.0
2020-08-05 14:00:00,394.1,394.89,393.79,394.61,25639.0,394.1,394.89,393.79,394.61,25639.0
2020-08-05 14:30:00,394.58,395.99,394.25,395.99,12266.0,394.58,395.99,394.25,395.99,12266.0
2020-08-05 15:00:00,395.61,395.85,393.97,394.19,30527.0,395.61,395.85,393.97,394.19,30527.0
2020-08-05 15:30:00,394.21,396.17,392.84,395.67,65170.0,394.21,396.17,392.84,395.67,65170.0
2020-08-06 09:30:00,394.01,395.74,394.01,395.22,15380.0,394.01,395.74,394.01,395.22,15380.0
2020-08-06 10:00:00,395.4,395.54,390.0,390.0,10319.0,395.4,395.54,390.0,390.0,10319.0
2020-08-06 10:30:00,389.7,389.74,386.47,386.63,25077.0,389.7,389.74,386.47,386.63,25077.0
2020-08-06 11:00:00,386.5,388.32,384.19,388.09,26072.0,386.5,388.32,384.19,388.09,26072.0
2020-08-06 11:30:00,388.44,388.91,385.73,386.26,9857.0,388.44,388.91,385.73,386.26,9857.0
2020-08-06 12:00:00,386.24,387.48,385.95,386.73,6822.0,386.24,387.48,385.95,386.73,6822.0
2020-08-06 12:30:00,386.91,387.43,386.54,387.2,8120.0,386.91,387.43,386.54,387.2,8120.0
2020-08-06 13:00:00,387.31,387.66,386.83,387.0,22580.0,387.31,387.66,386.83,387.0,22580.0
2020-08-06 13:30:00,387.19,388.12,386.98,387.61,29665.0,387.19,388.12,386.98,387.61,29665.0
2020-08-06 14:00:00,387.54,389.81,387.54,389.81,7331.0,387.54,389.81,387.54,389.81,7331.0
2020-08-06 14:30:00,389.99,390.69,389.05,389.81,25414.0,389.99,390.69,389.05,389.81,25414.0
2020-08-06 15:00:00,389.47,390.26,388.39,388.71,21061.0,389.47,390.26,388.39,388.71,21061.0
2020-08-06 15:30:00,388.77,390.24,388.68,389.75,41704.0,388.77,390.24,388.68,389.75,41704.0
2020-08-07 09:30:00,387.96,392.31,387.96,391.21,8666.0,387.96,392.31,387.96,391.21,8666.0
2020-08-07 10:00:00,391.02,391.02,386.95,387.24,13771.0,391.02,391.02,386.95,387.24,13771.0
2020-08-07 10:30:00,387.37,387.83,386.15,386.88,20086.0,387.37,387.83,386.15,386.88,20086.0
2020-08-07 11:00:00,387.09,387.09,384.35,385.64,21497.0,387.09,387.09,384.35,385.64,21497.0
2020-08-07 11:30:00,385.63,385.78,384.52,384.79,12500.0,385.63,385.78,384.52,384.79,12500.0
2020-08-07 12:00:00,384.59,385.95,384.36,385.95,7542.0,384.59,385.95,384.36,385.95,7542.0
2020-08-07 12:30:00,385.68,385.73,383.24,383.37,9576.0,385.68,385.73,383.24,383.37,9576.0
2020-08-07 13:00:00,383.39,383.43,380.61,380.86,9202.0,383.39,383.43,380.61,380.86,9202.0
2020-08-07 13:30:00,380.78,381.36,379.54,379.65,20900.0,380.78,381.36,379.54,379.65,20900.0
2020-08-07 14:00:00,379.47,380.27,377.72,378.46,25901.0,379.47,380.27,377.72,378.46,25901.0
2020-08-07 14:30:00,378.4,380.03,378.4,379.78,12943.0,378.4,380.03,378.4,379.78,12943.0
2020-08-07 15:00:00,379.66,381.03,379.34,379.88,30391.0,379.66,381.03,379.34,379.88,30391.0
2020-08-07 15:30:00,379.94,382.51,379.61,381.6,93644.0,379.94,382.51,379.61,381.6,93644.0
2020-08-10 09:30:00,380.83,382.29,379.71,381.74,19839.0,380.83,382.29,379.71,381.74,19839.0
2020-08-10 10:00:00,381.65,381.65,379.2,380.03,29845.0,381.65,381.65,379.2,380.03,29845.0
2020-08-10 10:30:00,380.1,380.63,376.61,376.71,37786.0,380.1,380.63,376.61,376.71,37786.0
2020-08-10 11:00:00,376.72,380.02,376.16,379.24,30401.0,376.72,380.02,376.16,379.24,30401.0
2020-08-10 11:30:00,379.22,379.52,377.29,378.5,4476.0,379.22,379.52,377.29,378.5,4476.0
2020-08-10 12:00:00,378.81,379.17,378.44,378.65,11517.0,378.81,379.17,378.44,378.65,11517.0
2020-08-10 12:30:00,378.94,380.68,378.58,380.6,13510.0,378.94,380.68,378.58,380.6,13510.0
2020-08-10 13:00:00,380.65,380.79,379.48,379.49,21386.0,380.65,380.79,379.48,379.49,21386.0
2020-08-10 13:30:00,379.99,380.46,379.58,379.72,6725.0,379.99,380.46,379.58,379.72,6725.0
2020-08-10 14:00:00,379.65,379.94,378.7,379.02,23018.0,379.65,379.94,378.7,379.02,23018.0
2020-08-10 14:30:00,379.15,379.6,378.81,379.52,29183.0,379.15,379.6,378.81,379.52,29183.0
2020-08-10 15:00:00,379.38,379.84,378.15,378.47,19625.0,379.38,379.84,378.15,378.47,19625.0
2020-08-10 15:30:00,378.35,378.67,376.39,377.0,68915.0,378.35,378.67,376.39,377.0,68915.0
2020-08-11 09:30:00,376.2,377.31,372.67,374.73,27050.0,376.2,377.31,372.67,374.73,27050.0
2020-08-11 10:00:00,374.54,375.2,372.18,374.56,52189.0,374.54,375.2,372.18,374.56,52189.0
2020-08-11 10:30:00,374.61,376.63,374.0,375.66,13604.0,374.61,376.63,374.0,375.66,13604.0
2020-08-11 11:00:00,375.64,378.3,375.37,378.17,9250.0,375.64,378.3,375.37,378.17,9250.0
2020-08-11 11:30:00,378.5,378.57,375.39,375.42,7214.0,378.5,378.57,375.39,375.42,7214.0
2020-08-11 12:00:00,376.02,378.07,375.27,378.01,8005.0,376.02,378.07,375.27,378.01,8005.0
2020-08-11 12:30:00,378.01,378.89,377.53,378.55,8200.0,378.01,378.89,377.53,378.55,8200.0
2020-08-11 13:00:00,378.79,379.39,378.12,379.0,3831.0,378.79,379.39,378.12,379.0,3831.0
2020-08-11 13:30:00,378.63,378.73,377.29,378.06,6527.0,378.63,378.73,377.29,378.06,6527.0
2020-08-11 14:00:00,378.0,378.61,376.92,376.94,13331.0,378.0,378.61,376.92,376.94,13331.0
2020-08-11 14:30:00,376.93,377.59,376.39,377.34,7224.0,376.93,377.59,376.39,377.34,7224.0
2020-08-11 15:00:00,377.34,377.34,374.48,376.13,16118.0,377.34,377.34,374.48,376.13,16118.0
2020-08-11 15:30:00,376.15,376.18,372.71,373.88,43661.0,376.15,376.18,372.71,373.88,43661.0
2020-08-12 09:30:00,375.02,379.88,375.02,379.87,11973.0,375.02,379.88,375.02,379.87,11973.0
2020-08-12 10:00:00,380.26,382.22,379.0,382.04,23669.0,380.26,382.22,379.0,382.04,23669.0
2020-08-12 10:30:00,381.98,386.26,380.83,386.25,18712.0,381.98,386.26,380.83,386.25,18712.0
2020-08-12 11:00:00,386.38,387.84,384.4,386.66,29194.0,386.38,387.84,384.4,386.66,29194.0
2020-08-12 11:30:00,386.72,387.52,386.26,387.21,12847.0,386.72,387.52,386.26,387.21,12847.0
2020-08-12 12:00:00,387.26,387.39,385.43,385.45,8728.0,387.26,387.39,385.43,385.45,8728.0
2020-08-12 12:30:00,385.67,387.27,385.37,387.27,3893.0,385.67,387.27,385.37,387.27,3893.0
2020-08-12 13:00:00,387.29,387.44,386.18,386.26,8950.0,387.29,387.44,386.18,386.26,8950.0
2020-08-12 13:30:00,386.07,386.5,385.02,386.5,7726.0,386.07,386.5,385.02,386.5,7726.0
2020-08-12 14:00:00,386.59,386.59,385.62,386.14,5807.0,386.59,386.59,385.62,386.14,5807.0
2020-08-12 14:30:00,386.2,386.37,385.35,386.08,5696.0,386.2,386.37,385.35,386.08,5696.0
2020-08-12 15:00:00,385.98,386.88,385.7,386.13,7031.0,385.98,386.88,385.7,386.13,7031.0
2020-08-12 15:30:00,386.24,386.51,384.45,384.84,32336.0,386.24,386.51,384.45,384.84,32336.0
2020-08-13 09:30:00,385.98,386.55,382.7,385.07,14510.0,385.98,386.55,382.7,385.07,14510.0
2020-08-13 10:00:00,386.29,387.23,384.32,387.23,11273.0,386.29,387.23,384.32,387.23,11273.0
2020-08-13 10:30:00,387.4,388.17,386.19,387.95,18023.0,387.4,388.17,386.19,387.95,18023.0
2020-08-13 11:00:00,387.94,389.47,386.75,388.43,14765.0,387.94,389.47,386.75,388.43,14765.0
2020-08-13 11:30:00,388.34,389.25,387.56,388.77,11717.0,388.34,389.25,387.56,388.77,11717.0
2020-08-13 12:00:00,388.53,389.5,387.2,387.91,22703.0,388.53,389.5,387.2,387.91,22703.0
2020-08-13 12:30:00,388.06,389.01,387.67,388.73,12212.0,388.06,389.01,387.67,388.73,12212.0
2020-08-13 13:00:00,388.44,388.44,386.7,387.25,7543.0,388.44,388.44,386.7,387.25,7543.0
2020-08-13 13:30:00,387.2,388.31,386.14,387.58,12941.0,387.2,388.31,386.14,387.58,12941.0
2020-08-13 14:00:00,387.84,387.84,385.37,385.98,10595.0,387.84,387.84,385.37,385.98,10595.0
2020-08-13 14:30:00,386.07,388.47,385.31,386.09,15822.0,386.07,388.47,385.31,386.09,15822.0
2020-08-13 15:00:00,386.79,387.03,385.85,386.03,16176.0,386.79,387.03,385.85,386.03,16176.0
2020-08-13 15:30:00,386.03,386.41,384.82,385.25,44138.0,386.03,386.41,384.82,385.25,44138.0
2020-08-14 09:30:00,384.78,386.0,383.97,384.83,11878.0,384.78,386.0,383.97,384.83,11878.0
2020-08-14 10:00:00,385.79,385.79,379.76,379.81,23031.0,385.79,385.79,379.76,379.81,23031.0
2020-08-14 10:30:00,379.6,381.97,379.4,379.98,17801.0,379.6,381.97,379.4,379.98,17801.0
2020-08-14 11:00:00,380.0,382.56,379.98,382.42,14216.0,380.0,382.56,379.98,382.42,14216.0
2020-08-14 11:30:00,382.14,382.29,378.95,380.36,27532.0,382.14,382.29,378.95,380.36,27532.0
2020-08-14 12:00:00,380.33,380.35,378.79,378.89,13754.0,380.33,380.35,378.79,378.89,13754.0
2020-08-14 12:30:00,378.94,381.16,378.83,380.93,10436.0,378.94,381.16,378.83,380.93,10436.0
2020-08-14 13:00:00,380.72,380.72,378.92,379.42,12073.0,380.72,380.72,378.92,379.42,12073.0
2020-08-14 13:30:00,379.44,379.47,377.5,378.11,26857.0,379.44,379.47,377.5,378.11,26857.0
2020-08-14 14:00:00,377.79,381.02,377.54,379.71,12544.0,377.79,381.02,377.54,379.71,12544.0
2020-08-14 14:30:00,379.47,379.98,378.57,378.74,13010.0,379.47,379.98,378.57,378.74,13010.0
2020-08-14 15:00:00,378.86,378.87,377.62,377.71,39495.0,378.86,378.87,377.62,377.71,39495.0
2020-08-14 15:30:00,377.61,379.96,377.4,379.34,61939.0,377.61,379.96,377.4,379.34,61939.0
2020-08-17 09:30:00,381.91,384.11,381.67,382.88,19028.0,381.91,384.11,381.67,382.88,19028.0
2020-08-17 10:00:00,382.68,384.37,382.15,382.43,25822.0,382.68,384.37,382.15,382.43,25822.0
2020-08-17 10:30:00,382.53,384.13,382.45,383.89,23036.0,382.53,384.13,382.45,383.89,23036.0
2020-08-17 11:00:00,383.85,384.98,383.41,384.98,11248.0,383.85,384.98,383.41,384.98,11248.0
2020-08-17 11:30:00,384.7,385.27,382.68,382.77,21213.0,384.7,385.27,382.68,382.77,21213.0
2020-08-17 12:00:00,383.02,383.6,381.9,382.29,10850.0,383.02,383.6,381.9,382.29,10850.0
2020-08-17 12:30:00,382.28,383.42,382.19,382.84,7632.0,382.28,383.42,382.19,382.84,7632.0
2020-08-17 13:00:00,382.63,383.23,382.62,382.89,8914.0,382.63,383.23,382.62,382.89,8914.0
2020-08-17 13:30:00,382.9,383.41,382.09,382.86,16904.0,382.9,383.41,382.09,382.86,16904.0
2020-08-17 14:00:00,382.74,384.88,382.72,383.79,11354.0,382.74,384.88,382.72,383.79,11354.0
2020-08-17 14:30:00,383.82,383.9,382.63,383.01,18141.0,383.82,383.9,382.63,383.01,18141.0
2020-08-17 15:00:00,382.93,383.7,382.75,383.41,15244.0,382.93,383.7,382.75,383.41,15244.0
2020-08-17 15:30:00,383.41,385.47,383.39,384.23,60890.0,383.41,385.47,383.39,384.23,60890.0
2020-08-18 09:30:00,384.01,387.53,381.84,384.19,17338.0,384.01,387.53,381.84,384.19,17338.0
2020-08-18 10:00:00,384.33,385.04,381.56,381.56,9671.0,384.33,385.04,381.56,381.56,9671.0
2020-08-18 10:30:00,381.65,383.56,381.65,383.28,7623.0,381.65,383.56,381.65,383.28,7623.0
2020-08-18 11:00:00,383.71,384.48,382.95,384.05,8049.0,383.71,384.48,382.95,384.05,8049.0
2020-08-18 11:30:00,384.77,386.17,384.74,385.32,10437.0,384.77,386.17,384.74,385.32,10437.0
2020-08-18 12:00:00,385.41,385.47,384.69,384.71,7547.0,385.41,385.47,384.69,384.71,7547.0
2020-08-18 12:30:00,385.03,385.54,384.95,385.24,6412.0,385.03,385.54,384.95,385.24,6412.0
2020-08-18 13:00:00,385.36,385.62,384.94,385.53,4137.0,385.36,385.62,384.94,385.53,4137.0
2020-08-18 13:30:00,385.33,386.48,385.19,385.67,7192.0,385.33,386.48,385.19,385.67,7192.0
2020-08-18 14:00:00,385.66,385.99,384.73,384.99,11518.0,385.66,385.99,384.73,384.99,11518.0
2020-08-18 14:30:00,385.19,386.66,384.92,386.63,9978.0,385.19,386.66,384.92,386.63,9978.0
2020-08-18 15:00:00,386.68,387.75,386.55,387.02,9677.0,386.68,387.75,386.55,387.02,9677.0
2020-08-18 15:30:00,387.26,387.66,386.32,386.64,30402.0,387.26,387.66,386.32,386.64,30402.0
2020-08-19 09:30:00,389.32,390.08,382.91,383.01,10604.0,389.32,390.08,382.91,383.01,10604.0
2020-08-19 10:00:00,382.91,384.07,382.47,382.47,5966.0,382.91,384.07,382.47,382.47,5966.0
2020-08-19 10:30:00,382.05,383.35,381.41,381.49,15134.0,382.05,383.35,381.41,381.49,15134.0
2020-08-19 11:00:00,381.69,383.43,381.24,383.35,5502.0,381.69,383.43,381.24,383.35,5502.0
2020-08-19 11:30:00,383.3,384.88,382.85,384.41,8871.0,383.3,384.88,382.85,384.41,8871.0
2020-08-19 12:00:00,383.99,384.51,383.64,384.3,6851.0,383.99,384.51,383.64,384.3,6851.0
2020-08-19 12:30:00,384.46,385.01,383.73,384.21,5750.0,384.46,385.01,383.73,384.21,5750.0
2020-08-19 13:00:00,384.19,384.31,382.85,383.83,6419.0,384.19,384.31,382.85,383.83,6419.0
2020-08-19 13:30:00,384.52,384.72,383.73,383.73,7830.0,384.52,384.72,383.73,383.73,7830.0
2020-08-19 14:00:00,383.77,383.98,381.4,381.92,11831.0,383.77,383.98,381.4,381.92,11831.0
2020-08-19 14:30:00,381.96,384.09,381.57,384.09,7422.0,381.96,384.09,381.57,384.09,7422.0
2020-08-19 15:00:00,383.5,383.72,381.98,382.48,13410.0,383.5,383.72,381.98,382.48,13410.0
2020-08-19 15:30:00,382.63,383.29,380.91,381.81,37229.0,382.63,383.29,380.91,381.81,37229.0
2020-08-20 09:30:00,381.5,385.28,379.5,384.15,8464.0,381.5,385.28,379.5,384.15,8464.0
2020-08-20 10:00:00,384.11,384.28,381.66,383.25,7637.0,384.11,384.28,381.66,383.25,7637.0
2020-08-20 10:30:00,383.81,384.15,383.16,383.97,4034.0,383.81,384.15,383.16,383.97,4034.0
2020-08-20 11:00:00,383.57,383.81,381.62,383.81,11240.0,383.57,383.81,381.62,383.81,11240.0
2020-08-20 11:30:00,383.56,384.76,383.27,384.35,6374.0,383.56,384.76,383.27,384.35,6374.0
2020-08-20 12:00:00,384.66,384.66,383.45,383.45,6636.0,384.66,384.66,383.45,383.45,6636.0
2020-08-20 12:30:00,383.0,383.15,381.6,381.85,5011.0,383.0,383.15,381.6,381.85,5011.0
2020-08-20 13:00:00,382.07,383.16,381.55,383.16,5937.0,382.07,383.16,381.55,383.16,5937.0
2020-08-20 13:30:00,383.16,383.16,382.4,382.79,8743.0,383.16,383.16,382.4,382.79,8743.0
2020-08-20 14:00:00,383.17,383.57,382.23,382.86,9029.0,383.17,383.57,382.23,382.86,9029.0
2020-08-20 14:30:00,382.91,382.91,381.67,382.06,8500.0,382.91,382.91,381.67,382.06,8500.0
2020-08-20 15:00:00,382.15,383.07,381.92,382.33,11348.0,382.15,383.07,381.92,382.33,11348.0
2020-08-20 15:30:00,382.24,384.01,382.0,383.49,30618.0,382.24,384.01,382.0,383.49,30618.0
2020-08-21 09:30:00,382.7,384.02,380.44,381.45,35014.0,382.7,384.02,380.44,381.45,35014.0
2020-08-21 10:00:00,381.01,381.89,379.95,380.6,9091.0,381.01,381.89,379.95,380.6,9091.0
2020-08-21 10:30:00,380.6,381.36,378.49,378.5,11600.0,380.6,381.36,378.49,378.5,11600.0
2020-08-21 11:00:00,378.45,378.47,377.35,377.94,9616.0,378.45,378.47,377.35,377.94,9616.0
2020-08-21 11:30:00,377.92,379.03,377.01,378.72,11155.0,377.92,379.03,377.01,378.72,11155.0
2020-08-21 12:00:00,378.53,381.94,378.53,381.63,11869.0,378.53,381.94,378.53,381.63,11869.0
2020-08-21 12:30:00,381.53,381.92,380.74,380.74,3800.0,381.53,381.92,380.74,380.74,3800.0
2020-08-21 13:00:00,380.61,381.17,380.27,380.88,6314.0,380.61,381.17,380.27,380.88,6314.0
2020-08-21 13:30:00,380.7,381.48,380.27,381.07,4948.0,380.7,381.48,380.27,381.07,4948.0
2020-08-21 14:00:00,381.04,381.67,380.18,380.55,7753.0,381.04,381.67,380.18,380.55,7753.0
2020-08-21 14:30:00,380.65,381.8,380.36,381.52,8490.0,380.65,381.8,380.36,381.52,8490.0
2020-08-21 15:00:00,381.58,381.94,381.16,381.72,11366.0,381.58,381.94,381.16,381.72,11366.0
2020-08-21 15:30:00,381.62,384.03,381.47,383.46,58865.0,381.62,384.03,381.47,383.46,58865.0
2020-08-24 09:30:00,384.23,386.63,383.56,385.68,18011.0,384.23,386.63,383.56,385.68,18011.0
2020-08-24 10:00:00,385.6,386.68,385.11,385.11,10698.0,385.6,386.68,385.11,385.11,10698.0
2020-08-24 10:30:00,384.5,384.56,380.16,380.87,9155.0,384.5,384.56,380.16,380.87,9155.0
2020-08-24 11:00:00,380.76,381.91,380.01,380.56,11008.0,380.76,381.91,380.01,380.56,11008.0
2020-08-24 11:30:00,380.08,380.19,378.78,379.31,17361.0,380.08,380.19,378.78,379.31,17361.0
2020-08-24 12:00:00,379.46,380.36,378.57,378.57,7360.0,379.46,380.36,378.57,378.57,7360.0
2020-08-24 12:30:00,378.4,379.11,378.1,378.73,4397.0,378.4,379.11,378.1,378.73,4397.0
2020-08-24 13:00:00,378.92,380.97,378.92,380.37,5998.0,378.92,380.97,378.92,380.37,5998.0
2020-08-24 13:30:00,380.34,380.84,380.08,380.44,5004.0,380.34,380.84,380.08,380.44,5004.0
2020-08-24 14:00:00,380.54,381.26,380.05,380.38,5649.0,380.54,381.26,380.05,380.38,5649.0
2020-08-24 14:30:00,380.37,381.01,379.79,380.35,6405.0,380.37,381.01,379.79,380.35,6405.0
2020-08-24 15:00:00,380.24,380.32,379.53,380.08,12256.0,380.24,380.32,379.53,380.08,12256.0
2020-08-24 15:30:00,379.94,381.65,379.94,380.57,33605.0,379.94,381.65,379.94,380.57,33605.0
2020-08-25 09:30:00,380.12,382.84,377.61,379.17,20513.0,380.12,382.84,377.61,379.17,20513.0
2020-08-25 10:00:00,378.83,380.53,378.11,380.48,24014.0,378.83,380.53,378.11,380.48,24014.0
2020-08-25 10:30:00,380.18,382.01,379.3,382.01,5822.0,380.18,382.01,379.3,382.01,5822.0
2020-08-25 11:00:00,382.22,385.29,382.22,385.12,5401.0,382.22,385.29,382.22,385.12,5401.0
2020-08-25 11:30:00,384.61,384.62,383.38,384.46,4129.0,384.61,384.62,383.38,384.46,4129.0
2020-08-25 12:00:00,384.53,385.0,384.01,384.62,4851.0,384.53,385.0,384.01,384.62,4851.0
2020-08-25 12:30:00,384.51,386.35,384.51,386.35,6681.0,384.51,386.35,384.51,386.35,6681.0
2020-08-25 13:00:00,386.06,386.29,385.07,385.34,7546.0,386.06,386.29,385.07,385.34,7546.0
2020-08-25 13:30:00,384.86,385.33,383.89,385.27,26132.0,384.86,385.33,383.89,385.27,26132.0
2020-08-25 14:00:00,385.05,385.17,383.93,384.78,25027.0,385.05,385.17,383.93,384.78,25027.0
2020-08-25 14:30:00,384.72,385.4,384.07,384.24,10255.0,384.72,385.4,384.07,384.24,10255.0
2020-08-25 15:00:00,384.27,384.32,383.51,384.16,8219.0,384.27,384.32,383.51,384.16,8219.0
2020-08-25 15:30:00,384.06,384.47,383.49,383.55,29667.0,384.06,384.47,383.49,383.55,29667.0
2020-08-26 09:30:00,382.41,382.74,378.48,378.55,17455.0,382.41,382.74,378.48,378.55,17455.0
2020-08-26 10:00:00,378.3,380.57,376.61,380.18,10511.0,378.3,380.57,376.61,380.18,10511.0
2020-08-26 10:30:00,380.06,383.32,379.52,383.32,8637.0,380.06,383.32,379.52,383.32,8637.0
2020-08-26 11:00:00,384.11,384.11,381.65,381.99,5291.0,384.11,384.11,381.65,381.99,5291.0
2020-08-26 11:30:00,382.15,384.48,382.14,384.04,3793.0,382.15,384.48,382.14,384.04,3793.0
2020-08-26 12:00:00,384.5,384.92,383.86,384.25,9762.0,384.5,384.92,383.86,384.25,9762.0
2020-08-26 12:30:00,384.14,384.87,383.53,384.64,5132.0,384.14,384.87,383.53,384.64,5132.0
2020-08-26 13:00:00,384.74,386.0,384.74,385.53,5848.0,384.74,386.0,384.74,385.53,5848.0
2020-08-26 13:30:00,385.98,386.79,385.65,386.3,8758.0,385.98,386.79,385.65,386.3,8758.0
2020-08-26 14:00:00,386.37,386.66,385.96,386.63,6580.0,386.37,386.66,385.96,386.63,6580.0
2020-08-26 14:30:00,386.59,386.77,384.97,384.97,7003.0,386.59,386.77,384.97,384.97,7003.0
2020-08-26 15:00:00,385.03,386.05,385.03,385.92,8977.0,385.03,386.05,385.03,385.92,8977.0
2020-08-26 15:30:00,386.47,386.62,385.56,385.72,24927.0,386.47,386.62,385.56,385.72,24927.0
2020-08-27 09:30:00,387.62,387.62,379.74,382.67,13133.0,387.62,387.62,379.74,382.67,13133.0
2020-08-27 10:00:00,382.47,383.38,380.33,383.1,6920.0,382.47,383.38,380.33,383.1,6920.0
2020-08-27 10:30:00,383.38,386.07,383.06,386.07,5941.0,383.38,386.07,383.06,386.07,5941.0
2020-08-27 11:00:00,386.26,388.05,385.93,386.5,6119.0,386.26,388.05,385.93,386.5,6119.0
2020-08-27 11:30:00,386.56,387.5,386.5,386.56,16700.0,386.56,387.5,386.5,386.56,16700.0
2020-08-27 12:00:00,386.56,386.93,385.48,385.52,5063.0,386.56,386.93,385.48,385.52,5063.0
2020-08-27 12:30:00,385.75,385.75,384.14,384.54,6400.0,385.75,385.75,384.14,384.54,6400.0
2020-08-27 13:00:00,384.47,387.05,384.47,386.93,6319.0,384.47,387.05,384.47,386.93,6319.0
2020-08-27 13:30:00,386.89,388.16,386.6,388.09,3828.0,386.89,388.16,386.6,388.09,3828.0
2020-08-27 14:00:00,388.23,388.56,387.66,388.4,4713.0,388.23,388.56,387.66,388.4,4713.0
2020-08-27 14:30:00,388.36,389.35,388.17,388.57,7987.0,388.36,389.35,388.17,388.57,7987.0
2020-08-27 15:00:00,388.71,389.32,388.23,388.44,13115.0,388.71,389.32,388.23,388.44,13115.0
2020-08-27 15:30:00,388.43,388.82,386.01,386.51,30929.0,388.43,388.82,386.01,386.51,30929.0
2020-08-28 09:30:00,387.79,389.06,386.21,387.13,6672.0,387.79,389.06,386.21,387.13,6672.0
2020-08-28 10:00:00,386.91,387.23,385.16,385.16,8744.0,386.91,387.23,385.16,385.16,8744.0
2020-08-28 10:30:00,385.26,386.7,385.06,385.5,7582.0,385.26,386.7,385.06,385.5,7582.0
2020-08-28 11:00:00,385.48,386.57,384.96,385.0,7578.0,385.48,386.57,384.96,385.0,7578.0
2020-08-28 11:30:00,384.94,384.95,382.17,382.17,6074.0,384.94,384.95,382.17,382.17,6074.0
2020-08-28 12:00:00,382.53,383.12,381.17,381.29,5991.0,382.53,383.12,381.17,381.29,5991.0
2020-08-28 12:30:00,381.32,384.14,381.07,384.12,5904.0,381.32,384.14,381.07,384.12,5904.0
2020-08-28 13:00:00,384.58,384.58,383.49,383.82,3804.0,384.58,384.58,383.49,383.82,3804.0
2020-08-28 13:30:00,383.83,385.14,383.61,384.97,6001.0,383.83,385.14,383.61,384.97,6001.0
2020-08-28 14:00:00,384.85,384.85,383.45,383.98,3970.0,384.85,384.85,383.45,383.98,3970.0
2020-08-28 14:30:00,383.89,384.0,382.74,383.34,4384.0,383.89,384.0,382.74,383.34,4384.0
2020-08-28 15:00:00,383.28,384.5,383.15,383.91,10089.0,383.28,384.5,383.15,383.91,10089.0
2020-08-28 15:30:00,383.76,384.3,383.26,383.98,21720.0,383.76,384.3,383.26,383.98,21720.0
2020-08-31 09:30:00,382.67,386.47,382.52,383.42,13803.0,382.67,386.47,382.52,383.42,13803.0
2020-08-31 10:00:00,383.77,385.08,383.16,385.08,6716.0,383.77,385.08,383.16,385.08,6716.0
2020-08-31 10:30:00,385.09,387.73,385.09,387.73,5273.0,385.09,387.73,385.09,387.73,5273.0
2020-08-31 11:00:00,387.12,387.8,385.43,385.73,7245.0,387.12,387.8,385.43,385.73,7245.0
2020-08-31 11:30:00,385.99,388.09,385.91,387.71,7351.0,385.99,388.09,385.91,387.71,7351.0
2020-08-31 12:00:00,387.82,388.86,387.78,388.48,4902.0,387.82,388.86,387.78,388.48,4902.0
2020-08-31 12:30:00,388.49,390.28,388.49,390.26,7076.0,388.49,390.28,388.49,390.26,7076.0
2020-08-31 13:00:00,390.6,391.07,389.73,389.77,5480.0,390.6,391.07,389.73,389.77,5480.0
2020-08-31 13:30:00,390.13,390.58,389.55,389.67,3819.0,390.13,390.58,389.55,389.67,3819.0
2020-08-31 14:00:00,389.54,390.43,389.09,390.19,3977.0,389.54,390.43,389.09,390.19,3977.0
2020-08-31 14:30:00,389.91,391.81,389.81,391.81,7513.0,389.91,391.81,389.81,391.81,7513.0
2020-08-31 15:00:00,391.78,392.0,391.03,392.0,10727.0,391.78,392.0,391.03,392.0,10727.0
2020-08-31 15:30:00,391.9,393.4,390.36,390.95,49143.0,391.9,393.4,390.36,390.95,49143.0
2020-09-01 09:30:00,393.95,396.98,391.25,394.73,26076.0,393.95,396.98,391.25,394.73,26076.0
2020-09-01 10:00:00,395.18,396.48,393.81,395.91,15107.0,395.18,396.48,393.81,395.91,15107.0
2020-09-01 10:30:00,396.09,396.69,395.16,395.83,16332.0,396.09,396.69,395.16,395.83,16332.0
2020-09-01 11:00:00,396.0,396.11,394.76,395.8,12628.0,396.0,396.11,394.76,395.8,12628.0
2020-09-01 11:30:00,396.08,396.08,393.61,394.32,8807.0,396.08,396.08,393.61,394.32,8807.0
2020-09-01 12:00:00,394.47,395.25,393.92,395.25,4680.0,394.47,395.25,393.92,395.25,4680.0
2020-09-01 12:30:00,394.89,395.26,394.65,394.83,2304.0,394.89,395.26,394.65,394.83,2304.0
2020-09-01 13:00:00,394.95,395.81,394.56,395.51,10753.0,394.95,395.81,394.56,395.51,10753.0
2020-09-01 13:30:00,395.51,395.69,395.19,395.41,4164.0,395.51,395.69,395.19,395.41,4164.0
2020-09-01 14:00:00,395.4,396.4,395.3,395.3,5988.0,395.4,396.4,395.3,395.3,5988.0
2020-09-01 14:30:00,395.74,396.18,395.4,395.91,5690.0,395.74,396.18,395.4,395.91,5690.0
2020-09-01 15:00:00,395.67,396.31,395.67,395.93,9863.0,395.67,396.31,395.67,395.93,9863.0
2020-09-01 15:30:00,396.01,398.59,396.01,398.21,41555.0,396.01,398.59,396.01,398.21,41555.0
2020-09-02 09:30:00,399.0,403.81,398.63,402.34,25949.0,399.0,403.81,398.63,402.34,25949.0
2020-09-02 10:00:00,402.29,402.82,398.38,402.63,12577.0,402.29,402.82,398.38,402.63,12577.0
2020-09-02 10:30:00,402.26,404.3,402.18,403.29,9516.0,402.26,404.3,402.18,403.29,9516.0
2020-09-02 11:00:00,403.24,403.24,400.54,401.02,7643.0,403.24,403.24,400.54,401.02,7643.0
2020-09-02 11:30:00,401.11,402.31,400.17,400.54,8285.0,401.11,402.31,400.17,400.54,8285.0
2020-09-02 12:00:00,400.49,402.93,400.48,402.49,24532.0,400.49,402.93,400.48,402.49,24532.0
2020-09-02 12:30:00,402.66,404.19,402.04,404.15,8005.0,402.66,404.19,402.04,404.15,8005.0
2020-09-02 13:00:00,403.99,407.45,403.95,406.46,19696.0,403.99,407.45,403.95,406.46,19696.0
2020-09-02 13:30:00,406.41,406.64,405.21,405.57,8363.0,406.41,406.64,405.21,405.57,8363.0
2020-09-02 14:00:00,405.23,405.8,403.74,405.35,11431.0,405.23,405.8,403.74,405.35,11431.0
2020-09-02 14:30:00,405.2,405.31,403.83,404.18,11733.0,405.2,405.31,403.83,404.18,11733.0
2020-09-02 15:00:00,404.08,405.05,403.79,404.57,11849.0,404.08,405.05,403.79,404.57,11849.0
2020-09-02 15:30:00,404.72,407.45,404.62,406.17,45626.0,404.72,407.45,404.62,406.17,45626.0
2020-09-03 09:30:00,406.1,406.1,393.37,394.56,17189.0,406.1,406.1,393.37,394.56,17189.0
2020-09-03 10:00:00,394.48,394.68,390.01,390.63,11049.0,394.48,394.68,390.01,390.63,11049.0
2020-09-03 10:30:00,390.21,390.67,386.65,388.09,12311.0,390.21,390.67,386.65,388.09,12311.0
2020-09-03 11:00:00,388.1,388.62,382.03,384.16,26936.0,388.1,388.62,382.03,384.16,26936.0
2020-09-03 11:30:00,384.77,386.41,383.69,384.71,10644.0,384.77,386.41,383.69,384.71,10644.0
2020-09-03 12:00:00,384.7,384.7,383.0,383.7,6565.0,384.7,384.7,383.0,383.7,6565.0
2020-09-03 12:30:00,383.14,383.14,379.94,379.94,13683.0,383.14,383.14,379.94,379.94,13683.0
2020-09-03 13:00:00,379.82,382.1,377.69,382.09,7227.0,379.82,382.1,377.69,382.09,7227.0
2020-09-03 13:30:00,380.97,381.47,379.49,381.13,8421.0,380.97,381.47,379.49,381.13,8421.0
2020-09-03 14:00:00,380.65,381.45,379.26,380.99,8374.0,380.65,381.45,379.26,380.99,8374.0
2020-09-03 14:30:00,380.89,383.02,379.47,379.93,9675.0,380.89,383.02,379.47,379.93,9675.0
2020-09-03 15:00:00,380.25,380.25,377.75,377.92,14290.0,380.25,380.25,377.75,377.92,14290.0
2020-09-03 15:30:00,378.12,382.17,377.19,381.54,52294.0,378.12,382.17,377.19,381.54,52294.0
2020-09-04 09:30:00,382.11,383.03,373.34,374.98,20179.0,382.11,383.03,373.34,374.98,20179.0
2020-09-04 10:00:00,374.49,376.13,367.82,367.82,30053.0,374.49,376.13,367.82,367.82,30053.0
2020-09-04 10:30:00,367.69,369.45,363.92,369.45,13674.0,367.69,369.45,363.92,369.45,13674.0
2020-09-04 11:00:00,369.05,369.7,364.54,365.26,15289.0,369.05,369.7,364.54,365.26,15289.0
2020-09-04 11:30:00,365.42,370.2,363.83,369.27,20393.0,365.42,370.2,363.83,369.27,20393.0
2020-09-04 12:00:00,369.28,370.23,367.12,369.68,22933.0,369.28,370.23,367.12,369.68,22933.0
2020-09-04 12:30:00,369.9,370.72,368.61,370.01,19063.0,369.9,370.72,368.61,370.01,19063.0
2020-09-04 13:00:00,369.54,369.54,367.42,368.43,6542.0,369.54,369.54,367.42,368.43,6542.0
2020-09-04 13:30:00,368.06,370.65,367.22,369.64,9900.0,368.06,370.65,367.22,369.64,9900.0
2020-09-04 14:00:00,369.43,370.43,368.35,370.43,16445.0,369.43,370.43,368.35,370.43,16445.0
2020-09-04 14:30:00,370.56,372.77,369.75,371.88,48819.0,370.56,372.77,369.75,371.88,48819.0
2020-09-04 15:00:00,372.84,374.25,372.18,374.01,13029.0,372.84,374.25,372.18,374.01,13029.0
2020-09-04 15:30:00,373.47,373.75,370.21,370.64,34644.0,373.47,373.75,370.21,370.64,34644.0
2020-09-08 09:30:00,367.9,370.22,361.48,369.55,24242.0,367.9,370.22,361.48,369.55,24242.0
2020-09-08 10:00:00,369.78,370.13,366.85,369.77,11047.0,369.78,370.13,366.85,369.77,11047.0
2020-09-08 10:30:00,369.83,370.06,367.22,368.68,13008.0,369.83,370.06,367.22,368.68,13008.0
2020-09-08 11:00:00,368.52,370.16,367.64,368.08,16546.0,368.52,370.16,367.64,368.08,16546.0
2020-09-08 11:30:00,368.41,368.58,365.53,367.08,8955.0,368.41,368.58,365.53,367.08,8955.0
2020-09-08 12:00:00,366.78,367.7,366.38,366.73,7257.0,366.78,367.7,366.38,366.73,7257.0
2020-09-08 12:30:00,365.66,365.77,364.21,365.01,8644.0,365.66,365.77,364.21,365.01,8644.0
2020-09-08 13:00:00,365.54,367.53,364.83,367.2,6427.0,365.54,367.53,364.83,367.2,6427.0
2020-09-08 13:30:00,367.04,368.64,366.9,366.99,3469.0,367.04,368.64,366.9,366.99,3469.0
2020-09-08 14:00:00,367.58,368.0,364.2,364.2,5513.0,367.58,368.0,364.2,364.2,5513.0
2020-09-08 14:30:00,364.23,364.31,361.63,363.99,7493.0,364.23,364.31,361.63,363.99,7493.0
2020-09-08 15:00:00,363.72,364.37,361.99,364.37,12602.0,363.72,364.37,361.99,364.37,12602.0
2020-09-08 15:30:00,364.24,365.21,363.37,364.19,38129.0,364.24,365.21,363.37,364.19,38129.0
2020-09-09 09:30:00,366.37,370.11,365.04,369.71,16555.0,366.37,370.11,365.04,369.71,16555.0
2020-09-09 10:00:00,369.56,371.84,368.51,369.47,63026.0,369.56,371.84,368.51,369.47,63026.0
2020-09-09 10:30:00,370.05,373.0,369.71,373.0,24789.0,370.05,373.0,369.71,373.0,24789.0
2020-09-09 11:00:00,372.74,374.06,371.98,373.78,16942.0,372.74,374.06,371.98,373.78,16942.0
2020-09-09 11:30:00,373.9,374.32,373.22,373.64,6417.0,373.9,374.32,373.22,373.64,6417.0
2020-09-09 12:00:00,374.18,374.69,372.67,373.2,11167.0,374.18,374.69,372.67,373.2,11167.0
2020-09-09 12:30:00,373.29,374.27,372.65,374.12,7469.0,373.29,374.27,372.65,374.12,7469.0
2020-09-09 13:00:00,374.2,375.39,374.02,375.28,10648.0,374.2,375.39,374.02,375.28,10648.0
2020-09-09 13:30:00,375.22,375.35,373.16,373.16,7251.0,375.22,375.35,373.16,373.16,7251.0
2020-09-09 14:00:00,373.35,374.19,372.35,373.25,7847.0,373.35,374.19,372.35,373.25,7847.0
2020-09-09 14:30:00,373.69,374.63,373.54,373.83,9261.0,373.69,374.63,373.54,373.83,9261.0
2020-09-09 15:00:00,374.23,376.05,374.13,376.02,10598.0,374.23,376.05,374.13,376.02,10598.0
2020-09-09 15:30:00,376.05,376.28,373.54,374.21,39307.0,376.05,376.28,373.54,374.21,39307.0
2020-09-10 09:30:00,375.05,377.97,374.6,376.19,8514.0,375.05,377.97,374.6,376.19,8514.0
2020-09-10 10:00:00,375.0,377.67,375.0,376.65,8632.0,375.0,377.67,375.0,376.65,8632.0
2020-09-10 10:30:00,376.94,378.69,373.0,373.22,7557.0,376.94,378.69,373.0,373.22,7557.0
2020-09-10 11:00:00,372.76,376.69,372.5,375.96,8735.0,372.76,376.69,372.5,375.96,8735.0
2020-09-10 11:30:00,375.85,377.0,374.53,374.53,3473.0,375.85,377.0,374.53,374.53,3473.0
2020-09-10 12:00:00,375.3,375.72,373.71,373.91,6224.0,375.3,375.72,373.71,373.91,6224.0
2020-09-10 12:30:00,373.88,374.22,372.12,373.86,3534.0,373.88,374.22,372.12,373.86,3534.0
2020-09-10 13:00:00,373.47,375.21,373.3,373.66,3535.0,373.47,375.21,373.3,373.66,3535.0
2020-09-10 13:30:00,373.76,374.46,373.36,373.54,3900.0,373.76,374.46,373.36,373.54,3900.0
2020-09-10 14:00:00,373.23,373.55,367.0,367.0,4807.0,373.23,373.55,367.0,367.0,4807.0
2020-09-10 14:30:00,367.88,369.71,367.26,369.6,11632.0,367.88,369.71,367.26,369.6,11632.0
2020-09-10 15:00:00,369.4,369.44,365.67,367.44,10831.0,369.4,369.44,365.67,367.44,10831.0
2020-09-10 15:30:00,367.44,368.74,366.24,367.6,23522.0,367.44,368.74,366.24,367.6,23522.0
2020-09-11 09:30:00,369.44,371.78,368.23,368.5,18150.0,369.44,371.78,368.23,368.5,18150.0
2020-09-11 10:00:00,368.48,368.65,367.32,368.33,6025.0,368.48,368.65,367.32,368.33,6025.0
2020-09-11 10:30:00,368.52,370.21,367.51,369.06,8436.0,368.52,370.21,367.51,369.06,8436.0
2020-09-11 11:00:00,367.9,369.77,366.4,367.26,6220.0,367.9,369.77,366.4,367.26,6220.0
2020-09-11 11:30:00,367.07,367.42,366.17,366.64,4720.0,367.07,367.42,366.17,366.64,4720.0
2020-09-11 12:00:00,366.24,367.89,365.73,366.55,6479.0,366.24,367.89,365.73,366.55,6479.0
2020-09-11 12:30:00,365.77,365.77,363.29,363.44,5391.0,365.77,365.77,363.29,363.44,5391.0
2020-09-11 13:00:00,362.93,363.43,361.76,361.98,3313.0,362.93,363.43,361.76,361.98,3313.0
2020-09-11 13:30:00,361.15,362.55,360.27,361.0,7715.0,361.15,362.55,360.27,361.0,7715.0
2020-09-11 14:00:00,360.68,363.88,360.68,362.73,5391.0,360.68,363.88,360.68,362.73,5391.0
2020-09-11 14:30:00,362.62,364.21,362.49,363.34,4623.0,362.62,364.21,362.49,363.34,4623.0
2020-09-11 15:00:00,362.87,363.9,361.5,363.61,9566.0,362.87,363.9,361.5,363.61,9566.0
2020-09-11 15:30:00,363.63,365.25,363.13,364.66,39970.0,363.63,365.25,363.13,364.66,39970.0
2020-09-14 09:30:00,370.25,370.25,368.07,368.56,10050.0,370.25,370.25,368.07,368.56,10050.0
2020-09-14 10:00:00,368.48,370.05,368.48,369.34,9004.0,368.48,370.05,368.48,369.34,9004.0
2020-09-14 10:30:00,368.16,369.18,367.78,368.25,2217.0,368.16,369.18,367.78,368.25,2217.0
2020-09-14 11:00:00,367.85,369.29,367.07,368.73,12286.0,367.85,369.29,367.07,368.73,12286.0
2020-09-14 11:30:00,369.0,369.04,367.83,368.0,4000.0,369.0,369.04,367.83,368.0,4000.0
2020-09-14 12:00:00,368.08,368.55,367.0,367.32,3393.0,368.08,368.55,367.0,367.32,3393.0
2020-09-14 12:30:00,368.05,368.05,366.9,367.0,1829.0,368.05,368.05,366.9,367.0,1829.0
2020-09-14 13:00:00,367.06,367.25,365.18,365.72,3821.0,367.06,367.25,365.18,365.72,3821.0
2020-09-14 13:30:00,365.69,366.17,364.84,366.17,5747.0,365.69,366.17,364.84,366.17,5747.0
2020-09-14 14:00:00,366.05,366.89,365.63,366.19,5518.0,366.05,366.89,365.63,366.19,5518.0
2020-09-14 14:30:00,366.91,366.91,365.08,365.61,3933.0,366.91,366.91,365.08,365.61,3933.0
2020-09-14 15:00:00,366.15,366.15,364.27,365.06,6613.0,366.15,366.15,364.27,365.06,6613.0
2020-09-14 15:30:00,365.55,367.99,364.38,365.57,31121.0,365.55,367.99,364.38,365.57,31121.0
2020-09-15 09:30:00,367.18,371.35,366.95,370.6,24256.0,367.18,371.35,366.95,370.6,24256.0
2020-09-15 10:00:00,370.6,371.18,368.85,369.69,10566.0,370.6,371.18,368.85,369.69,10566.0
2020-09-15 10:30:00,369.36,370.0,368.22,369.35,7996.0,369.36,370.0,368.22,369.35,7996.0
2020-09-15 11:00:00,369.27,370.02,368.85,369.8,5801.0,369.27,370.02,368.85,369.8,5801.0
2020-09-15 11:30:00,369.96,370.58,369.83,370.28,6452.0,369.96,370.58,369.83,370.28,6452.0
2020-09-15 12:00:00,370.69,371.8,370.09,371.8,4651.0,370.69,371.8,370.09,371.8,4651.0
2020-09-15 12:30:00,371.57,372.54,371.57,372.04,3730.0,371.57,372.54,371.57,372.04,3730.0
2020-09-15 13:00:00,372.03,372.61,371.04,371.08,5003.0,372.03,372.61,371.04,371.08,5003.0
2020-09-15 13:30:00,371.23,371.77,371.23,371.31,4627.0,371.23,371.77,371.23,371.31,4627.0
2020-09-15 14:00:00,371.31,371.31,370.0,371.1,7737.0,371.31,371.31,370.0,371.1,7737.0
2020-09-15 14:30:00,370.93,371.98,370.6,370.6,8305.0,370.93,371.98,370.6,370.6,8305.0
2020-09-15 15:00:00,371.01,371.28,368.76,369.22,12179.0,371.01,371.28,368.76,369.22,12179.0
2020-09-15 15:30:00,369.35,369.57,368.0,369.14,35593.0,369.35,369.57,368.0,369.14,35593.0
2020-09-16 09:30:00,372.75,372.8,368.35,369.05,22883.0,372.75,372.8,368.35,369.05,22883.0
2020-09-16 10:00:00,369.1,369.33,367.4,368.42,7355.0,369.1,369.33,367.4,368.42,7355.0
2020-09-16 10:30:00,368.73,368.91,365.62,366.27,8889.0,368.73,368.91,365.62,366.27,8889.0
2020-09-16 11:00:00,365.98,367.22,365.17,367.0,10285.0,365.98,367.22,365.17,367.0,10285.0
2020-09-16 11:30:00,367.0,367.76,365.75,366.15,8676.0,367.0,367.76,365.75,366.15,8676.0
2020-09-16 12:00:00,366.37,366.78,365.76,366.25,6800.0,366.37,366.78,365.76,366.25,6800.0
2020-09-16 12:30:00,366.28,366.44,365.39,365.87,5574.0,366.28,366.44,365.39,365.87,5574.0
2020-09-16 13:00:00,365.87,366.32,363.98,364.54,4890.0,365.87,366.32,363.98,364.54,4890.0
2020-09-16 13:30:00,364.43,364.89,363.88,364.83,8725.0,364.43,364.89,363.88,364.83,8725.0
2020-09-16 14:00:00,365.15,365.28,363.98,365.08,13785.0,365.15,365.28,363.98,365.08,13785.0
2020-09-16 14:30:00,365.0,365.35,360.95,361.84,25805.0,365.0,365.35,360.95,361.84,25805.0
2020-09-16 15:00:00,361.79,362.63,360.32,362.3,28034.0,361.79,362.63,360.32,362.3,28034.0
2020-09-16 15:30:00,362.25,364.46,361.21,362.18,56142.0,362.25,364.46,361.21,362.18,56142.0
2020-09-17 09:30:00,357.53,358.74,352.14,357.34,53611.0,357.53,358.74,352.14,357.34,53611.0
2020-09-17 10:00:00,357.81,358.64,353.48,353.59,29083.0,357.81,358.64,353.48,353.59,29083.0
2020-09-17 10:30:00,353.53,360.24,353.53,358.13,48489.0,353.53,360.24,353.53,358.13,48489.0
2020-09-17 11:00:00,358.28,360.46,357.58,357.82,24240.0,358.28,360.46,357.58,357.82,24240.0
2020-09-17 11:30:00,358.08,358.81,355.3,355.89,16414.0,358.08,358.81,355.3,355.89,16414.0
2020-09-17 12:00:00,355.79,356.46,351.95,352.39,21280.0,355.79,356.46,351.95,352.39,21280.0
2020-09-17 12:30:00,352.73,353.35,351.54,353.13,20356.0,352.73,353.35,351.54,353.13,20356.0
2020-09-17 13:00:00,353.11,353.56,351.72,352.9,14218.0,353.11,353.56,351.72,352.9,14218.0
2020-09-17 13:30:00,352.92,354.28,352.7,353.12,18990.0,352.92,354.28,352.7,353.12,18990.0
2020-09-17 14:00:00,353.38,354.5,353.08,353.08,12390.0,353.38,354.5,353.08,353.08,12390.0
2020-09-17 14:30:00,352.94,353.37,351.98,352.31,10187.0,352.94,353.37,351.98,352.31,10187.0
2020-09-17 15:00:00,352.74,352.83,350.64,351.68,18006.0,352.74,352.83,350.64,351.68,18006.0
2020-09-17 15:30:00,351.5,354.49,351.5,354.37,55260.0,351.5,354.49,351.5,354.37,55260.0
2020-09-18 09:30:00,355.34,358.52,354.75,357.6,105949.0,355.34,358.52,354.75,357.6,105949.0
2020-09-18 10:00:00,357.67,359.33,355.28,355.97,9554.0,357.67,359.33,355.28,355.97,9554.0
2020-09-18 10:30:00,355.92,356.63,353.49,354.43,22017.0,355.92,356.63,353.49,354.43,22017.0
2020-09-18 11:00:00,353.84,355.37,353.27,354.07,15117.0,353.84,355.37,353.27,354.07,15117.0
2020-09-18 11:30:00,354.04,355.42,352.78,354.87,13913.0,354.04,355.42,352.78,354.87,13913.0
2020-09-18 12:00:00,354.87,355.7,353.73,354.1,16855.0,354.87,355.7,353.73,354.1,16855.0
2020-09-18 12:30:00,353.18,353.24,351.77,352.54,13591.0,353.18,353.24,351.77,352.54,13591.0
2020-09-18 13:00:00,352.54,352.88,348.89,349.34,7931.0,352.54,352.88,348.89,349.34,7931.0
2020-09-18 13:30:00,347.92,350.3,347.54,350.18,8880.0,347.92,350.3,347.54,350.18,8880.0
2020-09-18 14:00:00,349.99,350.56,349.19,349.74,10357.0,349.99,350.56,349.19,349.74,10357.0
2020-09-18 14:30:00,349.58,353.25,349.49,353.25,10843.0,349.58,353.25,349.49,353.25,10843.0
2020-09-18 15:00:00,353.3,354.32,351.85,353.59,21974.0,353.3,354.32,351.85,353.59,21974.0
2020-09-18 15:30:00,353.87,356.31,352.74,354.76,137914.0,353.87,356.31,352.74,354.76,137914.0
2020-09-21 09:30:00,350.8,354.91,348.68,354.91,19294.0,350.8,354.91,348.68,354.91,19294.0
2020-09-21 10:00:00,354.75,356.36,353.01,355.13,26263.0,354.75,356.36,353.01,355.13,26263.0
2020-09-21 10:30:00,354.82,358.57,354.77,358.12,12736.0,354.82,358.57,354.77,358.12,12736.0
2020-09-21 11:00:00,358.74,360.0,358.56,359.95,4555.0,358.74,360.0,358.56,359.95,4555.0
2020-09-21 11:30:00,360.49,362.76,359.64,362.76,5820.0,360.49,362.76,359.64,362.76,5820.0
2020-09-21 12:00:00,362.7,365.24,362.58,365.01,8440.0,362.7,365.24,362.58,365.01,8440.0
2020-09-21 12:30:00,365.06,365.17,362.55,362.86,9447.0,365.06,365.17,362.55,362.86,9447.0
2020-09-21 13:00:00,362.99,364.39,362.11,364.39,5226.0,362.99,364.39,362.11,364.39,5226.0
2020-09-21 13:30:00,364.5,364.82,363.01,363.29,6595.0,364.5,364.82,363.01,363.29,6595.0
2020-09-21 14:00:00,363.29,363.66,361.97,362.78,5693.0,363.29,363.66,361.97,362.78,5693.0
2020-09-21 14:30:00,362.55,362.55,360.72,361.1,13101.0,362.55,362.55,360.72,361.1,13101.0
2020-09-21 15:00:00,361.1,362.96,360.95,362.74,19057.0,361.1,362.96,360.95,362.74,19057.0
2020-09-21 15:30:00,362.69,365.06,362.3,364.8,24688.0,362.69,365.06,362.3,364.8,24688.0
2020-09-22 09:30:00,364.9,365.84,359.21,361.27,22264.0,364.9,365.84,359.21,361.27,22264.0
2020-09-22 10:00:00,361.86,366.97,361.47,364.64,29201.0,361.86,366.97,361.47,364.64,29201.0
2020-09-22 10:30:00,364.53,364.53,362.5,363.27,9220.0,364.53,364.53,362.5,363.27,9220.0
2020-09-22 11:00:00,362.78,363.85,360.97,363.41,11871.0,362.78,363.85,360.97,363.41,11871.0
2020-09-22 11:30:00,363.39,365.23,362.58,365.23,5845.0,363.39,365.23,362.58,365.23,5845.0
2020-09-22 12:00:00,364.66,365.55,363.93,364.45,5131.0,364.66,365.55,363.93,364.45,5131.0
2020-09-22 12:30:00,364.98,365.17,363.2,363.7,5690.0,364.98,365.17,363.2,363.7,5690.0
2020-09-22 13:00:00,363.75,364.73,363.4,364.62,5727.0,363.75,364.73,363.4,364.62,5727.0
2020-09-22 13:30:00,364.62,366.57,364.4,366.57,6193.0,364.62,366.57,364.4,366.57,6193.0
2020-09-22 14:00:00,366.76,367.3,365.65,365.95,6315.0,366.76,367.3,365.65,365.95,6315.0
2020-09-22 14:30:00,366.42,367.42,365.8,367.42,5181.0,366.42,367.42,365.8,367.42,5181.0
2020-09-22 15:00:00,367.09,367.87,366.52,367.87,9219.0,367.09,367.87,366.52,367.87,9219.0
2020-09-22 15:30:00,367.77,369.68,367.58,368.28,23564.0,367.77,369.68,367.58,368.28,23564.0
2020-09-23 09:30:00,367.78,369.62,365.0,369.37,12308.0,367.78,369.62,365.0,369.37,12308.0
2020-09-23 10:00:00,369.66,370.96,367.02,369.47,11003.0,369.66,370.96,367.02,369.47,11003.0
2020-09-23 10:30:00,368.52,371.71,368.52,371.71,9558.0,368.52,371.71,368.52,371.71,9558.0
2020-09-23 11:00:00,371.56,372.3,370.04,370.46,12133.0,371.56,372.3,370.04,370.46,12133.0
2020-09-23 11:30:00,370.55,370.55,367.72,368.23,8051.0,370.55,370.55,367.72,368.23,8051.0
2020-09-23 12:00:00,368.1,369.31,367.6,368.39,7474.0,368.1,369.31,367.6,368.39,7474.0
2020-09-23 12:30:00,368.32,369.65,367.43,369.38,6641.0,368.32,369.65,367.43,369.38,6641.0
2020-09-23 13:00:00,369.33,369.83,368.52,368.52,5207.0,369.33,369.83,368.52,368.52,5207.0
2020-09-23 13:30:00,368.4,368.85,367.93,367.98,6321.0,368.4,368.85,367.93,367.98,6321.0
2020-09-23 14:00:00,367.82,367.83,364.34,364.73,7240.0,367.82,367.83,364.34,364.73,7240.0
2020-09-23 14:30:00,364.68,365.09,363.25,363.36,7545.0,364.68,365.09,363.25,363.36,7545.0
2020-09-23 15:00:00,363.77,364.54,362.71,364.36,12122.0,363.77,364.54,362.71,364.36,12122.0
2020-09-23 15:30:00,364.34,365.0,362.65,364.06,30617.0,364.34,365.0,362.65,364.06,30617.0
2020-09-24 09:30:00,363.2,365.75,361.17,363.12,10143.0,363.2,365.75,361.17,363.12,10143.0
2020-09-24 10:00:00,363.01,366.6,363.01,363.68,5864.0,363.01,366.6,363.01,363.68,5864.0
2020-09-24 10:30:00,363.51,364.57,361.49,364.28,5793.0,363.51,364.57,361.49,364.28,5793.0
2020-09-24 11:00:00,364.66,365.96,362.59,365.64,4640.0,364.66,365.96,362.59,365.64,4640.0
2020-09-24 11:30:00,365.61,367.37,365.61,367.37,6266.0,365.61,367.37,365.61,367.37,6266.0
2020-09-24 12:00:00,367.22,367.85,366.4,367.03,4700.0,367.22,367.85,366.4,367.03,4700.0
2020-09-24 12:30:00,366.7,367.52,365.7,367.49,3200.0,366.7,367.52,365.7,367.49,3200.0
2020-09-24 13:00:00,367.53,368.75,367.32,368.28,6038.0,367.53,368.75,367.32,368.28,6038.0
2020-09-24 13:30:00,368.55,368.8,367.11,367.11,3600.0,368.55,368.8,367.11,367.11,3600.0
2020-09-24 14:00:00,367.3,367.69,365.54,365.64,4100.0,367.3,367.69,365.54,365.64,4100.0
2020-09-24 14:30:00,365.39,367.33,364.01,364.01,5073.0,365.39,367.33,364.01,364.01,5073.0
2020-09-24 15:00:00,364.46,365.58,363.24,363.83,9800.0,364.46,365.58,363.24,363.83,9800.0
2020-09-24 15:30:00,363.77,366.41,362.99,365.45,30222.0,363.77,366.41,362.99,365.45,30222.0
2020-09-25 09:30:00,364.95,367.37,364.58,367.1,10199.0,364.95,367.37,364.58,367.1,10199.0
2020-09-25 10:00:00,366.98,370.14,365.88,369.94,3903.0,366.98,370.14,365.88,369.94,3903.0
2020-09-25 10:30:00,369.62,371.86,369.27,371.64,7816.0,369.62,371.86,369.27,371.64,7816.0
2020-09-25 11:00:00,371.55,373.95,371.17,373.6,8813.0,371.55,373.95,371.17,373.6,8813.0
2020-09-25 11:30:00,373.59,373.59,372.2,372.43,9796.0,373.59,373.59,372.2,372.43,9796.0
2020-09-25 12:00:00,372.64,373.67,372.4,373.6,10022.0,372.64,373.67,372.4,373.6,10022.0
2020-09-25 12:30:00,373.65,374.87,372.78,374.46,8041.0,373.65,374.87,372.78,374.46,8041.0
2020-09-25 13:00:00,374.44,376.6,374.15,375.86,11826.0,374.44,376.6,374.15,375.86,11826.0
2020-09-25 13:30:00,375.79,377.67,375.79,377.01,7624.0,375.79,377.67,375.79,377.01,7624.0
2020-09-25 14:00:00,377.02,378.87,377.02,378.01,6541.0,377.02,378.87,377.02,378.01,6541.0
2020-09-25 14:30:00,377.83,378.52,377.68,378.49,6824.0,377.83,378.52,377.68,378.49,6824.0
2020-09-25 15:00:00,378.26,380.65,378.2,379.76,15661.0,378.26,380.65,378.2,379.76,15661.0
2020-09-25 15:30:00,379.59,379.59,377.59,377.82,42510.0,379.59,379.59,377.59,377.82,42510.0
2020-09-28 09:30:00,381.81,384.55,380.92,384.55,11240.0,381.81,384.55,380.92,384.55,11240.0
2020-09-28 10:00:00,384.36,387.0,382.79,385.57,21937.0,384.36,387.0,382.79,385.57,21937.0
2020-09-28 10:30:00,385.85,386.41,383.42,383.55,7198.0,385.85,386.41,383.42,383.55,7198.0
2020-09-28 11:00:00,383.4,384.16,382.58,383.88,5979.0,383.4,384.16,382.58,383.88,5979.0
2020-09-28 11:30:00,384.11,384.18,381.27,381.27,4600.0,384.11,384.18,381.27,381.27,4600.0
2020-09-28 12:00:00,381.19,381.38,380.16,380.48,7720.0,381.19,381.38,380.16,380.48,7720.0
2020-09-28 12:30:00,380.53,382.25,380.34,382.07,5535.0,380.53,382.25,380.34,382.07,5535.0
2020-09-28 13:00:00,382.54,383.77,381.55,383.16,10450.0,382.54,383.77,381.55,383.16,10450.0
2020-09-28 13:30:00,383.15,385.12,383.03,384.64,7518.0,383.15,385.12,383.03,384.64,7518.0
2020-09-28 14:00:00,384.44,385.81,383.7,384.28,6665.0,384.44,385.81,383.7,384.28,6665.0
2020-09-28 14:30:00,384.25,384.9,384.01,384.2,7227.0,384.25,384.9,384.01,384.2,7227.0
2020-09-28 15:00:00,384.11,385.13,383.6,384.84,9334.0,384.11,385.13,383.6,384.84,9334.0
2020-09-28 15:30:00,384.68,387.68,383.33,386.52,101283.0,384.68,387.68,383.33,386.52,101283.0
2020-09-29 09:30:00,388.22,392.55,387.49,391.81,10823.0,388.22,392.55,387.49,391.81,10823.0
2020-09-29 10:00:00,391.65,395.21,391.39,391.45,9952.0,391.65,395.21,391.39,391.45,9952.0
2020-09-29 10:30:00,391.62,391.62,389.69,390.05,5111.0,391.62,391.62,389.69,390.05,5111.0
2020-09-29 11:00:00,389.69,391.15,389.54,390.47,5352.0,389.69,391.15,389.54,390.47,5352.0
2020-09-29 11:30:00,390.53,391.36,388.44,389.02,3927.0,390.53,391.36,388.44,389.02,3927.0
2020-09-29 12:00:00,388.77,388.78,388.01,388.78,3681.0,388.77,388.78,388.01,388.78,3681.0
2020-09-29 12:30:00,388.11,389.28,388.11,389.1,3941.0,388.11,389.28,388.11,389.1,3941.0
2020-09-29 13:00:00,388.88,388.96,387.01,388.18,6200.0,388.88,388.96,387.01,388.18,6200.0
2020-09-29 13:30:00,388.25,388.68,387.23,387.98,4932.0,388.25,388.68,387.23,387.98,4932.0
2020-09-29 14:00:00,388.23,389.45,388.21,389.09,5458.0,388.23,389.45,388.21,389.09,5458.0
2020-09-29 14:30:00,388.54,388.95,387.13,387.13,5661.0,388.54,388.95,387.13,387.13,5661.0
2020-09-29 15:00:00,387.44,388.26,386.63,387.0,14419.0,387.44,388.26,386.63,387.0,14419.0
2020-09-29 15:30:00,387.0,387.37,385.0,385.03,45590.0,387.0,387.37,385.0,385.03,45590.0
2020-09-30 09:30:00,383.45,386.09,383.45,386.09,9597.0,383.45,386.09,383.45,386.09,9597.0
2020-09-30 10:00:00,387.15,390.35,386.44,390.09,11644.0,387.15,390.35,386.44,390.09,11644.0
2020-09-30 10:30:00,390.31,391.05,389.09,390.53,23966.0,390.31,391.05,389.09,390.53,23966.0
2020-09-30 11:00:00,390.64,393.72,390.4,393.58,9109.0,390.64,393.72,390.4,393.58,9109.0
2020-09-30 11:30:00,393.61,395.55,393.08,395.21,8697.0,393.61,395.55,393.08,395.21,8697.0
2020-09-30 12:00:00,395.24,396.81,395.1,396.36,17341.0,395.24,396.81,395.1,396.36,17341.0
2020-09-30 12:30:00,396.23,396.59,395.51,396.28,10433.0,396.23,396.59,395.51,396.28,10433.0
2020-09-30 13:00:00,396.52,396.82,393.85,394.15,10729.0,396.52,396.82,393.85,394.15,10729.0
2020-09-30 13:30:00,394.1,396.48,393.07,396.3,14437.0,394.1,396.48,393.07,396.3,14437.0
2020-09-30 14:00:00,396.12,397.26,393.29,394.45,12719.0,396.12,397.26,393.29,394.45,12719.0
2020-09-30 14:30:00,394.44,394.87,391.48,393.42,6432.0,394.44,394.87,391.48,393.42,6432.0
2020-09-30 15:00:00,393.53,394.38,388.48,391.4,19817.0,393.53,394.38,388.48,391.4,19817.0
2020-09-30 15:30:00,390.77,394.91,390.26,393.28,50930.0,390.77,394.91,390.26,393.28,50930.0
2020-10-01 09:30:00,396.29,398.16,394.5,394.97,18815.0,396.29,398.16,394.5,394.97,18815.0
2020-10-01 10:00:00,395.45,396.81,393.93,394.38,14248.0,395.45,396.81,393.93,394.38,14248.0
2020-10-01 10:30:00,394.58,396.0,394.53,395.3,8373.0,394.58,396.0,394.53,395.3,8373.0
2020-10-01 11:00:00,395.33,396.25,394.66,395.46,8755.0,395.33,396.25,394.66,395.46,8755.0
2020-10-01 11:30:00,395.64,396.81,394.73,395.36,7702.0,395.64,396.81,394.73,395.36,7702.0
2020-10-01 12:00:00,395.4,395.8,394.48,395.21,5614.0,395.4,395.8,394.48,395.21,5614.0
2020-10-01 12:30:00,395.0,395.0,394.08,394.15,4922.0,395.0,395.0,394.08,394.15,4922.0
2020-10-01 13:00:00,394.2,394.72,393.38,394.13,10981.0,394.2,394.72,393.38,394.13,10981.0
2020-10-01 13:30:00,394.04,395.13,393.51,393.69,8542.0,394.04,395.13,393.51,393.69,8542.0
2020-10-01 14:00:00,393.94,394.76,391.88,392.88,10063.0,393.94,394.76,391.88,392.88,10063.0
2020-10-01 14:30:00,392.78,394.93,392.35,394.83,8715.0,392.78,394.93,392.35,394.83,8715.0
2020-10-01 15:00:00,394.81,395.71,393.23,393.57,16274.0,394.81,395.71,393.23,393.57,16274.0
2020-10-01 15:30:00,393.91,395.45,393.58,394.71,26739.0,393.91,395.45,393.58,394.71,26739.0
2020-10-02 09:30:00,389.0,393.74,388.56,391.41,20138.0,389.0,393.74,388.56,391.41,20138.0
2020-10-02 10:00:00,391.73,393.38,390.64,393.38,10475.0,391.73,393.38,390.64,393.38,10475.0
2020-10-02 10:30:00,393.82,393.82,391.01,391.99,4468.0,393.82,393.82,391.01,391.99,4468.0
2020-10-02 11:00:00,391.78,391.93,389.36,389.75,6143.0,391.78,391.93,389.36,389.75,6143.0
2020-10-02 11:30:00,389.29,389.29,384.15,385.1,7101.0,389.29,389.29,384.15,385.1,7101.0
2020-10-02 12:00:00,384.53,386.92,382.68,385.96,7895.0,384.53,386.92,382.68,385.96,7895.0
2020-10-02 12:30:00,386.35,387.38,385.28,386.28,6838.0,386.35,387.38,385.28,386.28,6838.0
2020-10-02 13:00:00,385.85,387.15,385.2,386.6,4611.0,385.85,387.15,385.2,386.6,4611.0
2020-10-02 13:30:00,386.31,386.31,383.39,385.44,10663.0,386.31,386.31,383.39,385.44,10663.0
2020-10-02 14:00:00,386.1,386.85,385.92,386.27,4513.0,386.1,386.85,385.92,386.27,4513.0
2020-10-02 14:30:00,386.29,386.57,384.41,385.37,8795.0,386.29,386.57,384.41,385.37,8795.0
2020-10-02 15:00:00,386.34,386.72,384.48,385.44,7462.0,386.34,386.72,384.48,385.44,7462.0
2020-10-02 15:30:00,385.44,386.31,383.65,383.84,25701.0,385.44,386.31,383.65,383.84,25701.0
2020-10-05 09:30:00,385.75,389.69,385.27,387.87,11069.0,385.75,389.69,385.27,387.87,11069.0
2020-10-05 10:00:00,388.69,389.68,387.19,388.13,3848.0,388.69,389.68,387.19,388.13,3848.0
2020-10-05 10:30:00,388.39,389.61,387.29,388.93,4152.0,388.39,389.61,387.29,388.93,4152.0
2020-10-05 11:00:00,388.87,389.6,388.13,388.69,3850.0,388.87,389.6,388.13,388.69,3850.0
2020-10-05 11:30:00,388.31,388.47,387.3,388.25,2100.0,388.31,388.47,387.3,388.25,2100.0
2020-10-05 12:00:00,388.57,389.22,388.41,389.22,3116.0,388.57,389.22,388.41,389.22,3116.0
2020-10-05 12:30:00,388.99,390.05,388.41,390.04,4586.0,388.99,390.05,388.41,390.04,4586.0
2020-10-05 13:00:00,390.23,390.73,389.12,389.51,3311.0,390.23,390.73,389.12,389.51,3311.0
2020-10-05 13:30:00,389.29,389.89,388.51,388.94,3202.0,389.29,389.89,388.51,388.94,3202.0
2020-10-05 14:00:00,389.29,390.31,388.75,390.26,4745.0,389.29,390.31,388.75,390.26,4745.0
2020-10-05 14:30:00,390.55,391.65,390.3,391.58,6990.0,390.55,391.65,390.3,391.58,6990.0
2020-10-05 15:00:00,391.76,391.88,390.68,391.38,11150.0,391.76,391.88,390.68,391.38,11150.0
2020-10-05 15:30:00,391.21,392.83,391.0,391.94,31037.0,391.21,392.83,391.0,391.94,31037.0
2020-10-06 09:30:00,391.88,391.93,386.88,388.8,7386.0,391.88,391.93,386.88,388.8,7386.0
2020-10-06 10:00:00,389.33,392.3,389.33,391.81,4461.0,389.33,392.3,389.33,391.81,4461.0
2020-10-06 10:30:00,391.44,392.77,390.66,390.69,9608.0,391.44,392.77,390.66,390.69,9608.0
2020-10-06 11:00:00,391.3,391.3,390.06,390.83,8086.0,391.3,391.3,390.06,390.83,8086.0
2020-10-06 11:30:00,390.5,391.44,390.04,390.82,11516.0,390.5,391.44,390.04,390.82,11516.0
2020-10-06 12:00:00,391.03,392.49,391.03,391.59,4395.0,391.03,392.49,391.03,391.59,4395.0
2020-10-06 12:30:00,391.78,392.96,391.27,392.38,4318.0,391.78,392.96,391.27,392.38,4318.0
2020-10-06 13:00:00,391.53,392.3,391.13,391.37,3394.0,391.53,392.3,391.13,391.37,3394.0
2020-10-06 13:30:00,391.92,393.14,391.67,392.91,3125.0,391.92,393.14,391.67,392.91,3125.0
2020-10-06 14:00:00,392.88,393.37,392.19,392.19,2684.0,392.88,393.37,392.19,392.19,2684.0
2020-10-06 14:30:00,393.12,393.54,387.39,388.82,7237.0,393.12,393.54,387.39,388.82,7237.0
2020-10-06 15:00:00,388.44,388.51,386.02,386.57,9914.0,388.44,388.51,386.02,386.57,9914.0
2020-10-06 15:30:00,386.71,387.73,383.12,384.51,49004.0,386.71,387.73,383.12,384.51,49004.0
2020-10-07 09:30:00,387.35,391.55,387.35,388.87,5622.0,387.35,391.55,387.35,388.87,5622.0
2020-10-07 10:00:00,388.78,389.07,386.01,386.4,12501.0,388.78,389.07,386.01,386.4,12501.0
2020-10-07 10:30:00,387.09,387.1,386.04,387.07,3066.0,387.09,387.1,386.04,387.07,3066.0
2020-10-07 11:00:00,386.91,388.09,386.91,387.64,8898.0,386.91,388.09,386.91,387.64,8898.0
2020-10-07 11:30:00,387.44,388.64,387.44,388.25,2294.0,387.44,388.64,387.44,388.25,2294.0
2020-10-07 12:00:00,388.46,389.8,387.67,387.67,6815.0,388.46,389.8,387.67,387.67,6815.0
2020-10-07 12:30:00,388.47,389.02,387.7,388.65,6211.0,388.47,389.02,387.7,388.65,6211.0
2020-10-07 13:00:00,388.99,389.06,387.36,387.44,9734.0,388.99,389.06,387.36,387.44,9734.0
2020-10-07 13:30:00,387.92,389.01,387.64,389.0,4681.0,387.92,389.01,387.64,389.0,4681.0
2020-10-07 14:00:00,388.48,388.5,387.45,387.71,6986.0,388.48,388.5,387.45,387.71,6986.0
2020-10-07 14:30:00,387.38,388.21,386.92,387.1,5370.0,387.38,388.21,386.92,387.1,5370.0
2020-10-07 15:00:00,387.06,387.56,386.49,386.56,14080.0,387.06,387.56,386.49,386.56,14080.0
2020-10-07 15:30:00,386.59,387.31,385.26,386.12,36322.0,386.59,387.31,385.26,386.12,36322.0
2020-10-08 09:30:00,388.94,390.97,386.97,390.91,7072.0,388.94,390.97,386.97,390.91,7072.0
2020-10-08 10:00:00,388.61,388.61,385.81,386.18,3175.0,388.61,388.61,385.81,386.18,3175.0
2020-10-08 10:30:00,387.7,387.83,386.6,387.09,4022.0,387.7,387.83,386.6,387.09,4022.0
2020-10-08 11:00:00,387.65,389.08,387.21,389.08,5291.0,387.65,389.08,387.21,389.08,5291.0
2020-10-08 11:30:00,389.15,391.99,389.15,391.65,5828.0,389.15,391.99,389.15,391.65,5828.0
2020-10-08 12:00:00,391.9,392.11,391.43,391.7,4080.0,391.9,392.11,391.43,391.7,4080.0
2020-10-08 12:30:00,391.89,392.21,391.62,391.62,2464.0,391.89,392.21,391.62,391.62,2464.0
2020-10-08 13:00:00,392.21,392.21,391.35,391.59,1959.0,392.21,392.21,391.35,391.59,1959.0
2020-10-08 13:30:00,391.5,391.81,391.37,391.6,3587.0,391.5,391.81,391.37,391.6,3587.0
2020-10-08 14:00:00,391.25,393.57,391.08,393.5,11610.0,391.25,393.57,391.08,393.5,11610.0
2020-10-08 14:30:00,393.48,394.39,393.48,393.79,4312.0,393.48,394.39,393.48,393.79,4312.0
2020-10-08 15:00:00,393.45,393.99,393.19,393.38,9045.0,393.45,393.99,393.19,393.38,9045.0
2020-10-08 15:30:00,393.48,393.91,392.24,393.54,21564.0,393.48,393.91,392.24,393.54,21564.0
2020-10-09 09:30:00,395.0,396.26,394.09,395.56,8588.0,395.0,396.26,394.09,395.56,8588.0
2020-10-09 10:00:00,395.55,396.0,393.71,394.91,2900.0,395.55,396.0,393.71,394.91,2900.0
2020-10-09 10:30:00,395.35,395.35,393.02,394.34,11210.0,395.35,395.35,393.02,394.34,11210.0
2020-10-09 11:00:00,394.56,396.0,394.37,395.42,6307.0,394.56,396.0,394.37,395.42,6307.0
2020-10-09 11:30:00,394.89,396.54,394.61,396.13,7873.0,394.89,396.54,394.61,396.13,7873.0
2020-10-09 12:00:00,396.27,401.96,396.19,398.3,30795.0,396.27,401.96,396.19,398.3,30795.0
2020-10-09 12:30:00,399.47,401.24,399.16,401.01,8371.0,399.47,401.24,399.16,401.01,8371.0
2020-10-09 13:00:00,401.23,401.76,399.73,399.73,5710.0,401.23,401.76,399.73,399.73,5710.0
2020-10-09 13:30:00,399.73,399.98,398.72,399.55,7901.0,399.73,399.98,398.72,399.55,7901.0
2020-10-09 14:00:00,399.54,400.02,399.41,399.75,3680.0,399.54,400.02,399.41,399.75,3680.0
2020-10-09 14:30:00,399.97,400.12,397.82,398.91,6834.0,399.97,400.12,397.82,398.91,6834.0
2020-10-09 15:00:00,398.57,399.63,398.19,399.13,5800.0,398.57,399.63,398.19,399.13,5800.0
2020-10-09 15:30:00,399.34,401.0,398.72,400.83,18032.0,399.34,401.0,398.72,400.83,18032.0
2020-10-12 09:30:00,404.88,408.87,404.88,407.26,17974.0,404.88,408.87,404.88,407.26,17974.0
2020-10-12 10:00:00,407.41,410.08,407.39,410.08,7635.0,407.41,410.08,407.39,410.08,7635.0
2020-10-12 10:30:00,409.99,413.34,408.14,412.36,10249.0,409.99,413.34,408.14,412.36,10249.0
2020-10-12 11:00:00,412.47,415.5,412.09,414.83,12194.0,412.47,415.5,412.09,414.83,12194.0
2020-10-12 11:30:00,415.12,416.78,414.16,414.9,12392.0,415.12,416.78,414.16,414.9,12392.0
2020-10-12 12:00:00,415.06,418.41,414.99,417.69,9851.0,415.06,418.41,414.99,417.69,9851.0
2020-10-12 12:30:00,418.47,421.31,418.33,418.79,10221.0,418.47,421.31,418.33,418.79,10221.0
2020-10-12 13:00:00,419.24,422.37,417.83,421.97,15304.0,419.24,422.37,417.83,421.97,15304.0
2020-10-12 13:30:00,422.6,422.95,420.52,421.91,11482.0,422.6,422.95,420.52,421.91,11482.0
2020-10-12 14:00:00,422.41,423.3,419.59,423.25,16032.0,422.41,423.3,419.59,423.25,16032.0
2020-10-12 14:30:00,423.14,424.52,422.15,424.15,18903.0,423.14,424.52,422.15,424.15,18903.0
2020-10-12 15:00:00,424.37,424.87,421.08,422.05,14080.0,424.37,424.87,421.08,422.05,14080.0
2020-10-12 15:30:00,421.78,422.1,417.74,419.74,50018.0,421.78,422.1,417.74,419.74,50018.0
2020-10-13 09:30:00,421.81,424.8,419.9,422.16,25336.0,421.81,424.8,419.9,422.16,25336.0
2020-10-13 10:00:00,422.41,422.41,416.41,416.41,7175.0,422.41,422.41,416.41,416.41,7175.0
2020-10-13 10:30:00,416.73,419.99,415.03,419.89,10166.0,416.73,419.99,415.03,419.89,10166.0
2020-10-13 11:00:00,420.39,421.32,419.42,420.18,15581.0,420.39,421.32,419.42,420.18,15581.0
2020-10-13 11:30:00,420.37,422.79,420.37,421.38,16210.0,420.37,422.79,420.37,421.38,16210.0
2020-10-13 12:00:00,420.69,421.55,419.45,420.6,6279.0,420.69,421.55,419.45,420.6,6279.0
2020-10-13 12:30:00,420.54,421.7,420.33,421.64,3066.0,420.54,421.7,420.33,421.64,3066.0
2020-10-13 13:00:00,421.53,422.74,420.74,421.06,10109.0,421.53,422.74,420.74,421.06,10109.0
2020-10-13 13:30:00,421.05,421.32,419.83,419.83,8723.0,421.05,421.32,419.83,419.83,8723.0
2020-10-13 14:00:00,419.78,420.53,419.24,419.57,5202.0,419.78,420.53,419.24,419.57,5202.0
2020-10-13 14:30:00,419.53,420.49,418.59,420.4,5115.0,419.53,420.49,418.59,420.4,5115.0
2020-10-13 15:00:00,420.15,422.72,419.95,422.38,11519.0,420.15,422.72,419.95,422.38,11519.0
2020-10-13 15:30:00,422.55,423.64,421.45,421.85,22330.0,422.55,423.64,421.45,421.85,22330.0
2020-10-14 09:30:00,420.82,429.83,420.54,429.13,13913.0,420.82,429.83,420.54,429.13,13913.0
2020-10-14 10:00:00,429.56,430.86,425.35,425.51,8348.0,429.56,430.86,425.35,425.51,8348.0
2020-10-14 10:30:00,425.57,427.12,424.64,425.31,5385.0,425.57,427.12,424.64,425.31,5385.0
2020-10-14 11:00:00,425.36,426.16,424.45,424.45,3157.0,425.36,426.16,424.45,424.45,3157.0
2020-10-14 11:30:00,424.34,424.44,420.37,420.48,9227.0,424.34,424.44,420.37,420.48,9227.0
2020-10-14 12:00:00,420.46,420.46,417.2,417.95,6377.0,420.46,420.46,417.2,417.95,6377.0
2020-10-14 12:30:00,418.03,418.38,417.46,417.52,3078.0,418.03,418.38,417.46,417.52,3078.0
2020-10-14 13:00:00,417.25,418.23,417.08,417.19,3650.0,417.25,418.23,417.08,417.19,3650.0
2020-10-14 13:30:00,417.2,417.6,416.03,417.29,2300.0,417.2,417.6,416.03,417.29,2300.0
2020-10-14 14:00:00,418.02,419.07,417.78,418.08,2356.0,418.02,419.07,417.78,418.08,2356.0
2020-10-14 14:30:00,417.53,419.25,416.98,419.25,4450.0,417.53,419.25,416.98,419.25,4450.0
2020-10-14 15:00:00,419.17,422.43,419.17,421.23,8261.0,419.17,422.43,419.17,421.23,8261.0
2020-10-14 15:30:00,421.36,422.22,420.04,420.78,22679.0,421.36,422.22,420.04,420.78,22679.0
2020-10-15 09:30:00,416.42,421.0,416.42,421.0,11006.0,416.42,421.0,416.42,421.0,11006.0
2020-10-15 10:00:00,419.93,420.41,416.62,416.97,8394.0,419.93,420.41,416.62,416.97,8394.0
2020-10-15 10:30:00,416.9,416.9,414.68,416.43,5800.0,416.9,416.9,414.68,416.43,5800.0
2020-10-15 11:00:00,416.62,420.0,416.36,419.58,6820.0,416.62,420.0,416.36,419.58,6820.0
2020-10-15 11:30:00,419.69,419.86,418.12,418.12,4163.0,419.69,419.86,418.12,418.12,4163.0
2020-10-15 12:00:00,418.02,418.56,417.01,417.58,2447.0,418.02,418.56,417.01,417.58,2447.0
2020-10-15 12:30:00,417.39,419.12,417.25,418.84,4715.0,417.39,419.12,417.25,418.84,4715.0
2020-10-15 13:00:00,418.87,419.65,418.68,419.27,3800.0,418.87,419.65,418.68,419.27,3800.0
2020-10-15 13:30:00,419.0,421.94,419.0,421.94,4517.0,419.0,421.94,419.0,421.94,4517.0
2020-10-15 14:00:00,421.91,421.97,420.75,421.2,5584.0,421.91,421.97,420.75,421.2,5584.0
2020-10-15 14:30:00,420.98,422.81,420.92,422.81,8081.0,420.98,422.81,420.92,422.81,8081.0
2020-10-15 15:00:00,422.84,423.92,422.52,423.35,11226.0,422.84,423.92,422.52,423.35,11226.0
2020-10-15 15:30:00,423.19,423.94,421.37,422.91,32315.0,423.19,423.94,421.37,422.91,32315.0
2020-10-16 09:30:00,423.76,427.33,420.81,426.0,25363.0,423.76,427.33,420.81,426.0,25363.0
2020-10-16 10:00:00,426.54,429.08,425.99,428.93,7051.0,426.54,429.08,425.99,428.93,7051.0
2020-10-16 10:30:00,428.19,429.7,427.91,428.19,4351.0,428.19,429.7,427.91,428.19,4351.0
2020-10-16 11:00:00,427.94,428.85,423.33,423.33,3629.0,427.94,428.85,423.33,423.33,3629.0
2020-10-16 11:30:00,423.26,425.96,423.11,425.19,4314.0,423.26,425.96,423.11,425.19,4314.0
2020-10-16 12:00:00,424.52,424.52,422.77,423.55,6407.0,424.52,424.52,422.77,423.55,6407.0
2020-10-16 12:30:00,423.73,423.73,422.46,423.59,4405.0,423.73,423.73,422.46,423.59,4405.0
2020-10-16 13:00:00,423.88,425.54,423.87,425.54,4405.0,423.88,425.54,423.87,425.54,4405.0
2020-10-16 13:30:00,425.99,426.18,424.91,425.05,4815.0,425.99,426.18,424.91,425.05,4815.0
2020-10-16 14:00:00,425.1,426.04,424.46,425.03,6886.0,425.1,426.04,424.46,425.03,6886.0
2020-10-16 14:30:00,425.04,426.51,424.8,426.51,3221.0,425.04,426.51,424.8,426.51,3221.0
2020-10-16 15:00:00,426.33,426.51,423.05,423.38,10287.0,426.33,426.51,423.05,423.38,10287.0
2020-10-16 15:30:00,423.0,423.92,422.26,423.76,24077.0,423.0,423.92,422.26,423.76,24077.0
2020-10-19 09:30:00,424.12,430.34,424.11,427.62,9031.0,424.12,430.34,424.11,427.62,9031.0
2020-10-19 10:00:00,427.82,428.91,426.19,428.17,4743.0,427.82,428.91,426.19,428.17,4743.0
2020-10-19 10:30:00,428.43,428.54,424.55,426.1,5909.0,428.43,428.54,424.55,426.1,5909.0
2020-10-19 11:00:00,426.46,427.13,424.9,425.67,5809.0,426.46,427.13,424.9,425.67,5809.0
2020-10-19 11:30:00,425.32,428.82,425.32,427.97,8467.0,425.32,428.82,425.32,427.97,8467.0
2020-10-19 12:00:00,428.6,428.72,427.1,427.11,5266.0,428.6,428.72,427.1,427.11,5266.0
2020-10-19 12:30:00,427.56,431.15,427.56,430.67,9029.0,427.56,431.15,427.56,430.67,9029.0
2020-10-19 13:00:00,430.54,430.54,427.58,428.02,3864.0,430.54,430.54,427.58,428.02,3864.0
2020-10-19 13:30:00,427.62,428.68,425.79,426.96,8487.0,427.62,428.68,425.79,426.96,8487.0
2020-10-19 14:00:00,426.2,426.57,425.03,425.14,6435.0,426.2,426.57,425.03,425.14,6435.0
2020-10-19 14:30:00,424.04,424.39,420.33,420.62,11054.0,424.04,424.39,420.33,420.62,11054.0
2020-10-19 15:00:00,420.34,420.65,417.85,419.27,7463.0,420.34,420.65,417.85,419.27,7463.0
2020-10-19 15:30:00,419.76,420.36,417.54,419.61,20879.0,419.76,420.36,417.54,419.61,20879.0
2020-10-20 09:30:00,423.81,425.21,421.87,422.95,9491.0,423.81,425.21,421.87,422.95,9491.0
2020-10-20 10:00:00,421.91,426.06,421.32,421.32,7396.0,421.91,426.06,421.32,421.32,7396.0
2020-10-20 10:30:00,421.97,423.72,421.97,422.85,4889.0,421.97,423.72,421.97,422.85,4889.0
2020-10-20 11:00:00,422.0,423.08,420.85,422.31,3016.0,422.0,423.08,420.85,422.31,3016.0
2020-10-20 11:30:00,422.32,423.2,421.42,422.79,5883.0,422.32,423.2,421.42,422.79,5883.0
2020-10-20 12:00:00,423.39,424.37,423.38,423.75,4336.0,423.39,424.37,423.38,423.75,4336.0
2020-10-20 12:30:00,423.33,424.95,422.87,423.09,4400.0,423.33,424.95,422.87,423.09,4400.0
2020-10-20 13:00:00,423.59,426.32,423.07,426.32,5310.0,423.59,426.32,423.07,426.32,5310.0
2020-10-20 13:30:00,426.2,426.42,425.17,425.17,2176.0,426.2,426.42,425.17,425.17,2176.0
2020-10-20 14:00:00,425.24,425.93,423.59,423.59,4720.0,425.24,425.93,423.59,423.59,4720.0
2020-10-20 14:30:00,423.62,423.78,423.06,423.06,3747.0,423.62,423.78,423.06,423.06,3747.0
2020-10-20 15:00:00,423.29,423.98,419.87,421.66,8627.0,423.29,423.98,419.87,421.66,8627.0
2020-10-20 15:30:00,421.41,422.68,420.0,420.0,16088.0,421.41,422.68,420.0,420.0,16088.0
2020-10-21 09:30:00,421.47,426.42,421.47,425.84,7273.0,421.47,426.42,421.47,425.84,7273.0
2020-10-21 10:00:00,425.31,426.19,422.12,423.61,4788.0,425.31,426.19,422.12,423.61,4788.0
2020-10-21 10:30:00,424.23,424.23,420.83,422.12,7322.0,424.23,424.23,420.83,422.12,7322.0
2020-10-21 11:00:00,421.78,421.98,417.35,418.29,7372.0,421.78,421.98,417.35,418.29,7372.0
2020-10-21 11:30:00,418.36,420.09,417.76,418.21,2803.0,418.36,420.09,417.76,418.21,2803.0
2020-10-21 12:00:00,417.5,422.04,417.25,420.9,7633.0,417.5,422.04,417.25,420.9,7633.0
2020-10-21 12:30:00,420.06,420.11,416.74,417.2,4900.0,420.06,420.11,416.74,417.2,4900.0
2020-10-21 13:00:00,416.77,419.1,416.48,418.83,5162.0,416.77,419.1,416.48,418.83,5162.0
2020-10-21 13:30:00,419.66,419.78,418.8,419.4,7103.0,419.66,419.78,418.8,419.4,7103.0
2020-10-21 14:00:00,419.95,420.25,418.95,419.87,5488.0,419.95,420.25,418.95,419.87,5488.0
2020-10-21 14:30:00,420.85,421.68,420.59,420.6,1200.0,420.85,421.68,420.59,420.6,1200.0
2020-10-21 15:00:00,421.24,421.42,420.26,420.65,4496.0,421.24,421.42,420.26,420.65,4496.0
2020-10-21 15:30:00,420.78,420.99,418.62,419.51,19435.0,420.78,420.99,418.62,419.51,19435.0
2020-10-22 09:30:00,421.34,425.37,420.37,424.43,10949.0,421.34,425.37,420.37,424.43,10949.0
2020-10-22 10:00:00,423.11,426.99,421.48,421.76,5870.0,423.11,426.99,421.48,421.76,5870.0
2020-10-22 10:30:00,421.42,421.42,417.56,419.51,4193.0,421.42,421.42,417.56,419.51,4193.0
2020-10-22 11:00:00,419.4,420.48,418.5,419.6,8383.0,419.4,420.48,418.5,419.6,8383.0
2020-10-22 11:30:00,418.95,419.88,417.94,419.79,6553.0,418.95,419.88,417.94,419.79,6553.0
2020-10-22 12:00:00,419.75,421.28,419.75,420.13,5331.0,419.75,421.28,419.75,420.13,5331.0
2020-10-22 12:30:00,420.11,421.49,419.88,421.09,3876.0,420.11,421.49,419.88,421.09,3876.0
2020-10-22 13:00:00,421.33,425.61,421.32,424.7,18631.0,421.33,425.61,421.32,424.7,18631.0
2020-10-22 13:30:00,424.6,427.83,423.49,426.8,14266.0,424.6,427.83,423.49,426.8,14266.0
2020-10-22 14:00:00,427.14,427.73,425.68,426.71,12837.0,427.14,427.73,425.68,426.71,12837.0
2020-10-22 14:30:00,426.36,427.5,425.78,426.68,7299.0,426.36,427.5,425.78,426.68,7299.0
2020-10-22 15:00:00,426.56,426.73,424.89,425.46,8177.0,426.56,426.73,424.89,425.46,8177.0
2020-10-22 15:30:00,425.4,425.98,422.5,423.23,48821.0,425.4,425.98,422.5,423.23,48821.0
2020-10-23 09:30:00,428.32,429.73,424.22,427.76,14137.0,428.32,429.73,424.22,427.76,14137.0
2020-10-23 10:00:00,427.35,429.44,425.44,428.33,10765.0,427.35,429.44,425.44,428.33,10765.0
2020-10-23 10:30:00,427.32,428.21,424.34,427.19,5267.0,427.32,428.21,424.34,427.19,5267.0
2020-10-23 11:00:00,426.78,428.46,425.83,427.05,3545.0,426.78,428.46,425.83,427.05,3545.0
2020-10-23 11:30:00,426.33,426.45,424.39,424.75,3186.0,426.33,426.45,424.39,424.75,3186.0
2020-10-23 12:00:00,424.55,425.51,423.55,424.53,5067.0,424.55,425.51,423.55,424.53,5067.0
2020-10-23 12:30:00,424.15,426.45,424.15,425.56,3980.0,424.15,426.45,424.15,425.56,3980.0
2020-10-23 13:00:00,425.78,427.03,425.22,426.62,2775.0,425.78,427.03,425.22,426.62,2775.0
2020-10-23 13:30:00,426.59,427.83,425.84,427.83,3265.0,426.59,427.83,425.84,427.83,3265.0
2020-10-23 14:00:00,427.38,428.87,427.08,428.87,6324.0,427.38,428.87,427.08,428.87,6324.0
2020-10-23 14:30:00,428.81,428.89,428.14,428.58,6734.0,428.81,428.89,428.14,428.58,6734.0
2020-10-23 15:00:00,428.48,428.9,427.52,428.72,3279.0,428.48,428.9,427.52,428.72,3279.0
2020-10-23 15:30:00,428.85,429.72,428.45,429.43,15220.0,428.85,429.72,428.45,429.43,15220.0
2020-10-26 09:30:00,427.67,433.69,427.47,433.21,18040.0,427.67,433.69,427.47,433.21,18040.0
2020-10-26 10:00:00,432.69,434.93,431.3,432.0,14835.0,432.69,434.93,431.3,432.0,14835.0
2020-10-26 10:30:00,431.76,432.4,429.03,429.03,8231.0,431.76,432.4,429.03,429.03,8231.0
2020-10-26 11:00:00,429.09,429.43,427.08,427.08,12306.0,429.09,429.43,427.08,427.08,12306.0
2020-10-26 11:30:00,427.64,430.27,426.87,429.11,7125.0,427.64,430.27,426.87,429.11,7125.0
2020-10-26 12:00:00,429.03,430.28,428.37,429.51,8568.0,429.03,430.28,428.37,429.51,8568.0
2020-10-26 12:30:00,429.07,429.07,426.84,428.17,15892.0,429.07,429.07,426.84,428.17,15892.0
2020-10-26 13:00:00,428.34,429.18,427.04,428.21,12592.0,428.34,429.18,427.04,428.21,12592.0
2020-10-26 13:30:00,427.89,430.13,426.69,430.13,14833.0,427.89,430.13,426.69,430.13,14833.0
2020-10-26 14:00:00,430.25,430.82,428.19,428.8,22564.0,430.25,430.82,428.19,428.8,22564.0
2020-10-26 14:30:00,428.3,428.53,426.69,427.69,8787.0,428.3,428.53,426.69,427.69,8787.0
2020-10-26 15:00:00,428.06,428.92,426.6,427.55,10930.0,428.06,428.92,426.6,427.55,10930.0
2020-10-26 15:30:00,427.56,429.39,426.23,429.39,29882.0,427.56,429.39,426.23,429.39,29882.0
2020-10-27 09:30:00,429.84,437.38,429.84,436.85,10760.0,429.84,437.38,429.84,436.85,10760.0
2020-10-27 10:00:00,436.97,437.4,433.99,435.36,8708.0,436.97,437.4,433.99,435.36,8708.0
2020-10-27 10:30:00,436.0,439.64,435.68,436.1,9980.0,436.0,439.64,435.68,436.1,9980.0
2020-10-27 11:00:00,436.12,438.6,436.12,437.16,16075.0,436.12,438.6,436.12,437.16,16075.0
2020-10-27 11:30:00,436.62,437.45,434.9,437.11,7044.0,436.62,437.45,434.9,437.11,7044.0
2020-10-27 12:00:00,436.9,438.72,436.8,438.53,4575.0,436.9,438.72,436.8,438.53,4575.0
2020-10-27 12:30:00,438.26,438.29,436.97,437.45,15833.0,438.26,438.29,436.97,437.45,15833.0
2020-10-27 13:00:00,437.44,439.0,436.43,438.89,11430.0,437.44,439.0,436.43,438.89,11430.0
2020-10-27 13:30:00,439.24,441.28,439.1,440.12,9555.0,439.24,441.28,439.1,440.12,9555.0
2020-10-27 14:00:00,440.74,443.8,440.66,441.57,16625.0,440.74,443.8,440.66,441.57,16625.0
2020-10-27 14:30:00,441.72,441.96,440.33,441.06,6695.0,441.72,441.96,440.33,441.06,6695.0
2020-10-27 15:00:00,441.0,444.27,440.91,444.27,9054.0,441.0,444.27,440.91,444.27,9054.0
2020-10-27 15:30:00,444.42,444.96,442.14,442.85,42732.0,444.42,444.96,442.14,442.85,42732.0
2020-10-28 09:30:00,434.5,441.48,430.0,433.25,17590.0,434.5,441.48,430.0,433.25,17590.0
2020-10-28 10:00:00,435.36,437.16,430.38,431.19,18698.0,435.36,437.16,430.38,431.19,18698.0
2020-10-28 10:30:00,433.0,437.37,432.96,435.61,8904.0,433.0,437.37,432.96,435.61,8904.0
2020-10-28 11:00:00,435.63,436.32,430.37,431.04,14761.0,435.63,436.32,430.37,431.04,14761.0
2020-10-28 11:30:00,430.55,432.14,429.78,431.16,18461.0,430.55,432.14,429.78,431.16,18461.0
2020-10-28 12:00:00,430.72,431.65,429.75,429.98,10801.0,430.72,431.65,429.75,429.98,10801.0
2020-10-28 12:30:00,429.41,429.58,423.41,425.07,12454.0,429.41,429.58,423.41,425.07,12454.0
2020-10-28 13:00:00,425.93,426.72,424.32,426.05,12780.0,425.93,426.72,424.32,426.05,12780.0
2020-10-28 13:30:00,426.02,428.83,425.59,427.94,23459.0,426.02,428.83,425.59,427.94,23459.0
2020-10-28 14:00:00,427.19,427.88,424.49,426.0,10037.0,427.19,427.88,424.49,426.0,10037.0
2020-10-28 14:30:00,426.1,426.37,423.01,425.53,10125.0,426.1,426.37,423.01,425.53,10125.0
2020-10-28 15:00:00,425.99,426.75,424.03,426.7,13981.0,425.99,426.75,424.03,426.7,13981.0
2020-10-28 15:30:00,426.72,428.03,422.11,422.86,46470.0,426.72,428.03,422.11,422.86,46470.0
2020-10-29 09:30:00,440.0,453.2,433.08,444.06,62401.0,440.0,453.2,433.08,444.06,62401.0
2020-10-29 10:00:00,442.72,449.81,442.01,443.9,23703.0,442.72,449.81,442.01,443.9,23703.0
2020-10-29 10:30:00,445.25,445.91,437.41,437.84,10841.0,445.25,445.91,437.41,437.84,10841.0
2020-10-29 11:00:00,441.92,446.74,439.77,445.0,13286.0,441.92,446.74,439.77,445.0,13286.0
2020-10-29 11:30:00,445.02,448.59,444.34,444.84,16292.0,445.02,448.59,444.34,444.84,16292.0
2020-10-29 12:00:00,445.24,446.37,442.02,444.86,12957.0,445.24,446.37,442.02,444.86,12957.0
2020-10-29 12:30:00,444.83,445.74,442.11,443.18,16009.0,444.83,445.74,442.11,443.18,16009.0
2020-10-29 13:00:00,443.99,445.18,441.45,443.44,20526.0,443.99,445.18,441.45,443.44,20526.0
2020-10-29 13:30:00,444.25,447.97,443.98,446.81,14033.0,444.25,447.97,443.98,446.81,14033.0
2020-10-29 14:00:00,446.86,449.55,445.87,449.44,23836.0,446.86,449.55,445.87,449.44,23836.0
2020-10-29 14:30:00,449.35,450.7,445.07,445.37,14416.0,449.35,450.7,445.07,445.37,14416.0
2020-10-29 15:00:00,445.69,447.41,443.78,446.87,12453.0,445.69,447.41,443.78,446.87,12453.0
2020-10-29 15:30:00,447.03,447.37,441.8,441.8,43826.0,447.03,447.37,441.8,441.8,43826.0
2020-10-30 09:30:00,438.47,441.72,431.67,436.48,16639.0,438.47,441.72,431.67,436.48,16639.0
2020-10-30 10:00:00,435.0,436.24,428.11,428.13,20020.0,435.0,436.24,428.11,428.13,20020.0
2020-10-30 10:30:00,427.71,429.01,423.28,424.55,17150.0,427.71,429.01,423.28,424.55,17150.0
2020-10-30 11:00:00,424.75,427.51,423.58,423.58,17705.0,424.75,427.51,423.58,423.58,17705.0
2020-10-30 11:30:00,423.73,424.13,421.51,424.11,15616.0,423.73,424.13,421.51,424.11,15616.0
2020-10-30 12:00:00,424.62,429.55,424.61,428.93,11253.0,424.62,429.55,424.61,428.93,11253.0
2020-10-30 12:30:00,429.43,429.43,426.74,427.06,11360.0,429.43,429.43,426.74,427.06,11360.0
2020-10-30 13:00:00,426.78,427.77,425.85,426.72,8214.0,426.78,427.77,425.85,426.72,8214.0
2020-10-30 13:30:00,426.74,428.49,425.66,427.74,5492.0,426.74,428.49,425.66,427.74,5492.0
2020-10-30 14:00:00,427.83,428.79,425.63,425.63,11880.0,427.83,428.79,425.63,425.63,11880.0
2020-10-30 14:30:00,425.65,425.78,423.55,425.37,10919.0,425.65,425.78,423.55,425.37,10919.0
2020-10-30 15:00:00,425.0,426.39,423.85,424.36,17860.0,425.0,426.39,423.85,424.36,17860.0
2020-10-30 15:30:00,424.27,426.49,419.12,424.83,117882.0,424.27,426.49,419.12,424.83,117882.0
2020-11-02 09:30:00,430.48,446.0,430.48,442.99,27315.0,430.48,446.0,430.48,442.99,27315.0
2020-11-02 10:00:00,442.61,445.49,441.47,442.66,23741.0,442.61,445.49,441.47,442.66,23741.0
2020-11-02 10:30:00,442.66,446.74,441.58,442.08,32238.0,442.66,446.74,441.58,442.08,32238.0
2020-11-02 11:00:00,441.21,442.64,439.43,440.28,16893.0,441.21,442.64,439.43,440.28,16893.0
2020-11-02 11:30:00,440.58,442.27,439.34,441.15,13755.0,440.58,442.27,439.34,441.15,13755.0
2020-11-02 12:00:00,440.99,440.99,438.71,440.0,8615.0,440.99,440.99,438.71,440.0,8615.0
2020-11-02 12:30:00,439.31,439.31,433.74,435.79,19079.0,439.31,439.31,433.74,435.79,19079.0
2020-11-02 13:00:00,436.3,436.47,432.35,434.18,6818.0,436.3,436.47,432.35,434.18,6818.0
2020-11-02 13:30:00,434.3,434.3,429.36,430.0,15790.0,434.3,434.3,429.36,430.0,15790.0
2020-11-02 14:00:00,429.56,431.71,429.56,429.89,14045.0,429.56,431.71,429.56,429.89,14045.0
2020-11-02 14:30:00,430.09,431.34,428.77,429.94,19614.0,430.09,431.34,428.77,429.94,19614.0
2020-11-02 15:00:00,430.08,431.98,429.71,430.84,15183.0,430.08,431.98,429.71,430.84,15183.0
2020-11-02 15:30:00,430.98,431.82,428.08,431.03,64339.0,430.98,431.82,428.08,431.03,64339.0
2020-11-03 09:30:00,437.32,444.1,437.32,442.7,15587.0,437.32,444.1,437.32,442.7,15587.0
2020-11-03 10:00:00,441.98,448.29,439.01,447.01,15431.0,441.98,448.29,439.01,447.01,15431.0
2020-11-03 10:30:00,446.12,446.76,443.82,446.09,8879.0,446.12,446.76,443.82,446.09,8879.0
2020-11-03 11:00:00,446.71,447.01,444.38,445.98,7616.0,446.71,447.01,444.38,445.98,7616.0
2020-11-03 11:30:00,446.22,447.34,442.98,443.48,6240.0,446.22,447.34,442.98,443.48,6240.0
2020-11-03 12:00:00,443.19,444.84,441.66,444.27,8991.0,443.19,444.84,441.66,444.27,8991.0
2020-11-03 12:30:00,444.25,446.22,444.22,445.37,6353.0,444.25,446.22,444.22,445.37,6353.0
2020-11-03 13:00:00,445.88,446.65,443.99,445.47,7203.0,445.88,446.65,443.99,445.47,7203.0
2020-11-03 13:30:00,446.11,446.19,442.68,443.35,4362.0,446.11,446.19,442.68,443.35,4362.0
2020-11-03 14:00:00,443.78,445.12,443.33,443.89,6452.0,443.78,445.12,443.33,443.89,6452.0
2020-11-03 14:30:00,443.96,445.18,443.34,443.34,6517.0,443.96,445.18,443.34,443.34,6517.0
2020-11-03 15:00:00,442.38,442.83,441.33,442.11,11362.0,442.38,442.83,441.33,442.11,11362.0
2020-11-03 15:30:00,442.31,447.64,442.12,444.46,61959.0,442.31,447.64,442.12,444.46,61959.0
2020-11-04 09:30:00,455.26,482.5,451.58,461.68,83550.0,455.26,482.5,451.58,461.68,83550.0
2020-11-04 10:00:00,465.07,473.27,465.0,471.11,41286.0,465.07,473.27,465.0,471.11,41286.0
2020-11-04 10:30:00,470.47,477.72,470.1,474.7,29641.0,470.47,477.72,470.1,474.7,29641.0
2020-11-04 11:00:00,475.67,476.11,472.36,473.91,14396.0,475.67,476.11,472.36,473.91,14396.0
2020-11-04 11:30:00,473.91,479.1,471.95,477.6,33137.0,473.91,479.1,471.95,477.6,33137.0
2020-11-04 12:00:00,478.65,481.39,477.65,480.14,19775.0,478.65,481.39,477.65,480.14,19775.0
2020-11-04 12:30:00,480.33,480.69,474.79,475.78,13672.0,480.33,480.69,474.79,475.78,13672.0
2020-11-04 13:00:00,476.0,476.36,474.63,475.67,14435.0,476.0,476.36,474.63,475.67,14435.0
2020-11-04 13:30:00,475.74,476.91,472.18,472.95,18134.0,475.74,476.91,472.18,472.95,18134.0
2020-11-04 14:00:00,472.88,475.79,470.79,470.8,11282.0,472.88,475.79,470.79,470.8,11282.0
2020-11-04 14:30:00,471.18,472.67,469.34,470.6,14137.0,471.18,472.67,469.34,470.6,14137.0
2020-11-04 15:00:00,471.01,471.5,467.04,467.04,18900.0,471.01,471.5,467.04,467.04,18900.0
2020-11-04 15:30:00,467.58,471.17,466.65,468.61,58538.0,467.58,471.17,466.65,468.61,58538.0
2020-11-05 09:30:00,473.99,480.19,468.0,470.22,30513.0,473.99,480.19,468.0,470.22,30513.0
2020-11-05 10:00:00,470.6,473.2,468.37,470.9,15752.0,470.6,473.2,468.37,470.9,15752.0
2020-11-05 10:30:00,470.75,470.8,466.3,468.07,17999.0,470.75,470.8,466.3,468.07,17999.0
2020-11-05 11:00:00,468.35,468.68,464.19,466.55,11686.0,468.35,468.68,464.19,466.55,11686.0
2020-11-05 11:30:00,465.75,467.56,462.68,463.33,10745.0,465.75,467.56,462.68,463.33,10745.0
2020-11-05 12:00:00,463.85,465.68,462.93,463.24,11020.0,463.85,465.68,462.93,463.24,11020.0
2020-11-05 12:30:00,463.83,466.29,463.53,465.28,5368.0,463.83,466.29,463.53,465.28,5368.0
2020-11-05 13:00:00,466.23,466.94,464.37,465.22,12796.0,466.23,466.94,464.37,465.22,12796.0
2020-11-05 13:30:00,465.61,466.21,464.52,465.25,9041.0,465.61,466.21,464.52,465.25,9041.0
2020-11-05 14:00:00,466.97,467.46,464.83,466.41,10088.0,466.97,467.46,464.83,466.41,10088.0
2020-11-05 14:30:00,466.79,469.29,466.27,467.4,11754.0,466.79,469.29,466.27,467.4,11754.0
2020-11-05 15:00:00,467.47,467.94,465.2,465.85,12109.0,467.47,467.94,465.2,465.85,12109.0
2020-11-05 15:30:00,466.31,469.22,465.08,467.71,47605.0,466.31,469.22,465.08,467.71,47605.0
2020-11-06 09:30:00,469.99,471.31,466.36,467.03,12096.0,469.99,471.31,466.36,467.03,12096.0
2020-11-06 10:00:00,466.4,473.73,466.39,471.55,17895.0,466.4,473.73,466.39,471.55,17895.0
2020-11-06 10:30:00,470.49,471.42,468.28,468.28,19314.0,470.49,471.42,468.28,468.28,19314.0
2020-11-06 11:00:00,467.88,471.34,467.8,470.77,7089.0,467.88,471.34,467.8,470.77,7089.0
2020-11-06 11:30:00,471.45,472.05,469.16,470.26,7729.0,471.45,472.05,469.16,470.26,7729.0
2020-11-06 12:00:00,471.63,471.72,470.44,471.14,4727.0,471.63,471.72,470.44,471.14,4727.0
2020-11-06 12:30:00,471.18,473.43,471.12,473.3,5850.0,471.18,473.43,471.12,473.3,5850.0
2020-11-06 13:00:00,473.82,478.8,473.54,475.34,76297.0,473.82,478.8,473.54,475.34,76297.0
2020-11-06 13:30:00,475.34,475.34,472.36,474.47,21152.0,475.34,475.34,472.36,474.47,21152.0
2020-11-06 14:00:00,473.81,475.18,473.21,473.81,10111.0,473.81,475.18,473.21,473.81,10111.0
2020-11-06 14:30:00,474.18,476.53,474.18,476.14,7622.0,474.18,476.53,474.18,476.14,7622.0
2020-11-06 15:00:00,476.0,477.79,475.1,477.08,16889.0,476.0,477.79,475.1,477.08,16889.0
2020-11-06 15:30:00,477.1,479.15,476.59,478.03,53709.0,477.1,479.15,476.59,478.03,53709.0
2020-11-09 09:30:00,485.0,485.0,436.88,444.27,94247.0,485.0,485.0,436.88,444.27,94247.0
2020-11-09 10:00:00,444.48,455.97,442.72,452.49,53953.0,444.48,455.97,442.72,452.49,53953.0
2020-11-09 10:30:00,453.52,455.32,448.69,452.71,22385.0,453.52,455.32,448.69,452.71,22385.0
2020-11-09 11:00:00,453.18,453.43,446.0,446.0,26309.0,453.18,453.43,446.0,446.0,26309.0
2020-11-09 11:30:00,447.36,448.54,443.39,447.06,17060.0,447.36,448.54,443.39,447.06,17060.0
2020-11-09 12:00:00,446.68,447.73,441.91,442.83,19036.0,446.68,447.73,441.91,442.83,19036.0
2020-11-09 12:30:00,443.59,443.59,437.05,440.05,18643.0,443.59,443.59,437.05,440.05,18643.0
2020-11-09 13:00:00,440.06,444.4,438.6,443.55,21059.0,440.06,444.4,438.6,443.55,21059.0
2020-11-09 13:30:00,443.61,447.38,443.19,445.35,16506.0,443.61,447.38,443.19,445.35,16506.0
2020-11-09 14:00:00,444.97,445.33,440.52,441.47,10741.0,444.97,445.33,440.52,441.47,10741.0
2020-11-09 14:30:00,441.92,444.86,440.73,442.29,24509.0,441.92,444.86,440.73,442.29,24509.0
2020-11-09 15:00:00,442.81,446.22,441.25,441.76,20694.0,442.81,446.22,441.25,441.76,20694.0
2020-11-09 15:30:00,441.6,444.28,435.58,436.35,69547.0,441.6,444.28,435.58,436.35,69547.0
2020-11-10 09:30:00,431.89,437.01,426.76,429.33,51658.0,431.89,437.01,426.76,429.33,51658.0
2020-11-10 10:00:00,430.61,431.64,422.73,423.08,44138.0,430.61,431.64,422.73,423.08,44138.0
2020-11-10 10:30:00,424.07,427.94,421.15,427.93,41392.0,424.07,427.94,421.15,427.93,41392.0
2020-11-10 11:00:00,426.89,435.58,426.88,435.58,25445.0,426.89,435.58,426.88,435.58,25445.0
2020-11-10 11:30:00,435.41,440.0,434.67,439.09,17335.0,435.41,440.0,434.67,439.09,17335.0
2020-11-10 12:00:00,439.68,443.72,438.59,438.59,15691.0,439.68,443.72,438.59,438.59,15691.0
2020-11-10 12:30:00,438.95,441.98,438.78,439.96,12008.0,438.95,441.98,438.78,439.96,12008.0
2020-11-10 13:00:00,439.57,442.35,434.22,434.22,26278.0,439.57,442.35,434.22,434.22,26278.0
2020-11-10 13:30:00,434.54,437.62,433.03,435.49,22971.0,434.54,437.62,433.03,435.49,22971.0
2020-11-10 14:00:00,435.45,436.72,434.02,434.52,33833.0,435.45,436.72,434.02,434.52,33833.0
2020-11-10 14:30:00,434.23,440.06,434.22,440.06,21012.0,434.23,440.06,434.22,440.06,21012.0
2020-11-10 15:00:00,440.03,440.97,436.02,439.05,23320.0,440.03,440.97,436.02,439.05,23320.0
2020-11-10 15:30:00,439.15,441.82,438.4,441.68,121565.0,439.15,441.82,438.4,441.68,121565.0
2020-11-11 09:30:00,443.69,453.5,443.69,449.0,40073.0,443.69,453.5,443.69,449.0,40073.0
2020-11-11 10:00:00,448.95,452.51,447.54,451.34,15158.0,448.95,452.51,447.54,451.34,15158.0
2020-11-11 10:30:00,451.34,451.75,449.07,450.44,20194.0,451.34,451.75,449.07,450.44,20194.0
2020-11-11 11:00:00,450.1,452.07,449.3,452.04,15716.0,450.1,452.07,449.3,452.04,15716.0
2020-11-11 11:30:00,451.75,453.74,451.38,453.74,9526.0,451.75,453.74,451.38,453.74,9526.0
2020-11-11 12:00:00,453.96,454.54,452.04,452.04,15769.0,453.96,454.54,452.04,452.04,15769.0
2020-11-11 12:30:00,453.06,453.91,450.9,451.91,12213.0,453.06,453.91,450.9,451.91,12213.0
2020-11-11 13:00:00,451.97,453.39,451.49,452.17,8474.0,451.97,453.39,451.49,452.17,8474.0
2020-11-11 13:30:00,452.39,453.85,452.11,452.11,14302.0,452.39,453.85,452.11,452.11,14302.0
2020-11-11 14:00:00,452.29,453.42,450.9,450.92,13068.0,452.29,453.42,450.9,450.92,13068.0
2020-11-11 14:30:00,451.11,452.72,449.33,450.05,22216.0,451.11,452.72,449.33,450.05,22216.0
2020-11-11 15:00:00,449.95,452.77,449.95,452.57,15910.0,449.95,452.77,449.95,452.57,15910.0
2020-11-11 15:30:00,452.68,455.74,452.6,455.73,36789.0,452.68,455.74,452.6,455.73,36789.0
2020-11-12 09:30:00,459.62,462.56,455.09,456.31,28607.0,459.62,462.56,455.09,456.31,28607.0
2020-11-12 10:00:00,455.79,458.66,454.11,455.96,11766.0,455.79,458.66,454.11,455.96,11766.0
2020-11-12 10:30:00,456.29,456.74,453.66,454.19,10356.0,456.29,456.74,453.66,454.19,10356.0
2020-11-12 11:00:00,454.56,455.67,451.53,452.25,11146.0,454.56,455.67,451.53,452.25,11146.0
2020-11-12 11:30:00,451.92,452.26,450.2,450.9,10464.0,451.92,452.26,450.2,450.9,10464.0
2020-11-12 12:00:00,450.81,451.14,448.48,448.79,4713.0,450.81,451.14,448.48,448.79,4713.0
2020-11-12 12:30:00,448.32,450.32,446.9,447.1,12135.0,448.32,450.32,446.9,447.1,12135.0
2020-11-12 13:00:00,447.69,448.07,446.68,447.08,7454.0,447.69,448.07,446.68,447.08,7454.0
2020-11-12 13:30:00,446.2,449.83,445.49,449.17,6838.0,446.2,449.83,445.49,449.17,6838.0
2020-11-12 14:00:00,447.84,448.78,445.98,447.57,7682.0,447.84,448.78,445.98,447.57,7682.0
2020-11-12 14:30:00,446.96,447.56,446.03,446.3,5852.0,446.96,447.56,446.03,446.3,5852.0
2020-11-12 15:00:00,446.24,447.71,445.06,447.03,19016.0,446.24,447.71,445.06,447.03,19016.0
2020-11-12 15:30:00,447.01,450.09,445.83,449.22,34769.0,447.01,450.09,445.83,449.22,34769.0
2020-11-13 09:30:00,452.99,458.35,449.57,456.09,29036.0,452.99,458.35,449.57,456.09,29036.0
2020-11-13 10:00:00,455.68,456.67,453.01,454.74,5589.0,455.68,456.67,453.01,454.74,5589.0
2020-11-13 10:30:00,456.14,456.45,452.85,454.41,8265.0,456.14,456.45,452.85,454.41,8265.0
2020-11-13 11:00:00,455.09,455.18,452.91,453.97,10590.0,455.09,455.18,452.91,453.97,10590.0
2020-11-13 11:30:00,453.33,454.04,452.61,452.61,6580.0,453.33,454.04,452.61,452.61,6580.0
2020-11-13 12:00:00,452.43,454.47,451.73,451.74,3929.0,452.43,454.47,451.73,451.74,3929.0
2020-11-13 12:30:00,451.75,452.97,451.74,452.69,3062.0,451.75,452.97,451.74,452.69,3062.0
2020-11-13 13:00:00,452.76,452.95,450.47,450.94,3716.0,452.76,452.95,450.47,450.94,3716.0
2020-11-13 13:30:00,450.3,450.3,448.67,449.19,5202.0,450.3,450.3,448.67,449.19,5202.0
2020-11-13 14:00:00,449.67,452.52,449.66,451.11,5655.0,449.67,452.52,449.66,451.11,5655.0
2020-11-13 14:30:00,451.45,453.02,450.87,452.99,3260.0,451.45,453.02,450.87,452.99,3260.0
2020-11-13 15:00:00,453.88,453.93,451.45,453.11,9934.0,453.88,453.93,451.45,453.11,9934.0
2020-11-13 15:30:00,453.15,455.5,453.05,453.66,21361.0,453.15,455.5,453.05,453.66,21361.0
2020-11-16 09:30:00,452.09,456.45,448.81,450.37,23940.0,452.09,456.45,448.81,450.37,23940.0
2020-11-16 10:00:00,451.84,455.89,450.72,455.88,10503.0,451.84,455.89,450.72,455.88,10503.0
2020-11-16 10:30:00,454.81,457.43,454.32,457.43,9193.0,454.81,457.43,454.32,457.43,9193.0
2020-11-16 11:00:00,458.11,459.43,455.6,455.6,9709.0,458.11,459.43,455.6,455.6,9709.0
2020-11-16 11:30:00,456.49,457.48,453.66,454.66,10075.0,456.49,457.48,453.66,454.66,10075.0
2020-11-16 12:00:00,454.16,455.04,451.21,452.47,10061.0,454.16,455.04,451.21,452.47,10061.0
2020-11-16 12:30:00,452.58,453.79,451.91,452.76,3650.0,452.58,453.79,451.91,452.76,3650.0
2020-11-16 13:00:00,452.17,453.08,451.99,452.84,3407.0,452.17,453.08,451.99,452.84,3407.0
2020-11-16 13:30:00,452.75,453.55,451.67,452.89,5567.0,452.75,453.55,451.67,452.89,5567.0
2020-11-16 14:00:00,453.33,454.17,452.2,453.93,18380.0,453.33,454.17,452.2,453.93,18380.0
2020-11-16 14:30:00,453.85,454.35,452.58,453.13,7575.0,453.85,454.35,452.58,453.13,7575.0
2020-11-16 15:00:00,453.16,454.93,452.7,454.69,8076.0,453.16,454.93,452.7,454.69,8076.0
2020-11-16 15:30:00,454.65,456.22,453.58,455.88,34356.0,454.65,456.22,453.58,455.88,34356.0
2020-11-17 09:30:00,454.62,455.46,451.01,454.39,16134.0,454.62,455.46,451.01,454.39,16134.0
2020-11-17 10:00:00,454.42,454.91,451.16,451.16,9899.0,454.42,454.91,451.16,451.16,9899.0
2020-11-17 10:30:00,451.38,454.48,450.54,453.8,9702.0,451.38,454.48,450.54,453.8,9702.0
2020-11-17 11:00:00,454.72,455.63,451.91,452.03,7632.0,454.72,455.63,451.91,452.03,7632.0
2020-11-17 11:30:00,452.06,453.13,450.58,453.11,10745.0,452.06,453.13,450.58,453.11,10745.0
2020-11-17 12:00:00,452.7,453.34,451.52,453.24,5557.0,452.7,453.34,451.52,453.24,5557.0
2020-11-17 12:30:00,452.37,455.0,452.19,454.7,4503.0,452.37,455.0,452.19,454.7,4503.0
2020-11-17 13:00:00,454.7,456.68,454.01,456.68,4117.0,454.7,456.68,454.01,456.68,4117.0
2020-11-17 13:30:00,456.58,456.96,454.45,454.83,4231.0,456.58,456.96,454.45,454.83,4231.0
2020-11-17 14:00:00,455.16,457.0,455.16,455.35,5405.0,455.16,457.0,455.16,455.35,5405.0
2020-11-17 14:30:00,455.55,456.64,454.03,456.56,6025.0,455.55,456.64,454.03,456.56,6025.0
2020-11-17 15:00:00,456.2,456.5,453.83,454.56,9188.0,456.2,456.5,453.83,454.56,9188.0
2020-11-17 15:30:00,454.75,456.8,454.41,456.38,49205.0,454.75,456.8,454.41,456.38,49205.0
2020-11-18 09:30:00,451.36,455.0,447.19,447.31,14987.0,451.36,455.0,447.19,447.31,14987.0
2020-11-18 10:00:00,448.08,450.22,446.85,449.19,4866.0,448.08,450.22,446.85,449.19,4866.0
2020-11-18 10:30:00,449.06,452.14,449.06,451.08,2775.0,449.06,452.14,449.06,451.08,2775.0
2020-11-18 11:00:00,451.73,452.54,450.8,451.24,1820.0,451.73,452.54,450.8,451.24,1820.0
2020-11-18 11:30:00,451.63,451.73,448.98,449.14,5583.0,451.63,451.73,448.98,449.14,5583.0
2020-11-18 12:00:00,448.54,449.4,448.43,448.83,5486.0,448.54,449.4,448.43,448.83,5486.0
2020-11-18 12:30:00,448.92,449.17,446.79,447.1,8484.0,448.92,449.17,446.79,447.1,8484.0
2020-11-18 13:00:00,447.11,448.13,446.51,447.37,7841.0,447.11,448.13,446.51,447.37,7841.0
2020-11-18 13:30:00,447.5,447.51,444.41,445.69,6029.0,447.5,447.51,444.41,445.69,6029.0
2020-11-18 14:00:00,446.09,446.61,444.48,446.19,4732.0,446.09,446.61,444.48,446.19,4732.0
2020-11-18 14:30:00,446.36,448.58,446.11,448.58,3923.0,446.36,448.58,446.11,448.58,3923.0
2020-11-18 15:00:00,448.43,449.64,447.69,448.17,14791.0,448.43,449.64,447.69,448.17,14791.0
2020-11-18 15:30:00,448.34,448.34,443.65,444.06,55372.0,448.34,448.34,443.65,444.06,55372.0
2020-11-19 09:30:00,444.77,453.8,444.77,453.8,19070.0,444.77,453.8,444.77,453.8,19070.0
2020-11-19 10:00:00,454.02,454.45,451.46,451.94,9351.0,454.02,454.45,451.46,451.94,9351.0
2020-11-19 10:30:00,452.37,455.24,451.72,454.42,12550.0,452.37,455.24,451.72,454.42,12550.0
2020-11-19 11:00:00,454.77,455.14,453.26,454.33,6470.0,454.77,455.14,453.26,454.33,6470.0
2020-11-19 11:30:00,453.67,454.79,453.3,454.06,3640.0,453.67,454.79,453.3,454.06,3640.0
2020-11-19 12:00:00,454.4,455.19,452.06,453.2,6864.0,454.4,455.19,452.06,453.2,6864.0
2020-11-19 12:30:00,453.02,453.06,451.28,452.04,8694.0,453.02,453.06,451.28,452.04,8694.0
2020-11-19 13:00:00,452.25,454.0,452.25,453.65,3675.0,452.25,454.0,452.25,453.65,3675.0
2020-11-19 13:30:00,453.51,455.61,453.51,454.08,5050.0,453.51,455.61,453.51,454.08,5050.0
2020-11-19 14:00:00,454.56,455.33,454.23,454.23,4609.0,454.56,455.33,454.23,454.23,4609.0
2020-11-19 14:30:00,454.33,455.23,453.51,453.58,6105.0,454.33,455.23,453.51,453.58,6105.0
2020-11-19 15:00:00,453.76,456.1,453.28,456.1,10219.0,453.76,456.1,453.28,456.1,10219.0
2020-11-19 15:30:00,456.24,457.81,455.59,456.84,27087.0,456.24,457.81,455.59,456.84,27087.0
2020-11-20 09:30:00,456.23,460.82,455.0,458.0,28152.0,456.23,460.82,455.0,458.0,28152.0
2020-11-20 10:00:00,458.99,464.85,458.59,463.68,15561.0,458.99,464.85,458.59,463.68,15561.0
2020-11-20 10:30:00,463.67,466.42,463.18,466.42,13737.0,463.67,466.42,463.18,466.42,13737.0
2020-11-20 11:00:00,466.31,467.86,466.24,467.18,7587.0,466.31,467.86,466.24,467.18,7587.0
2020-11-20 11:30:00,467.33,467.87,464.67,465.09,5081.0,467.33,467.87,464.67,465.09,5081.0
2020-11-20 12:00:00,465.04,468.15,465.02,468.15,7526.0,465.04,468.15,465.02,468.15,7526.0
2020-11-20 12:30:00,467.38,467.66,465.61,465.61,6513.0,467.38,467.66,465.61,465.61,6513.0
2020-11-20 13:00:00,465.97,468.37,465.09,468.32,7972.0,465.97,468.37,465.09,468.32,7972.0
2020-11-20 13:30:00,467.78,468.62,467.45,467.98,6406.0,467.78,468.62,467.45,467.98,6406.0
2020-11-20 14:00:00,467.89,469.13,465.95,466.66,8668.0,467.89,469.13,465.95,466.66,8668.0
2020-11-20 14:30:00,466.23,466.52,465.2,466.02,5917.0,466.23,466.52,465.2,466.02,5917.0
2020-11-20 15:00:00,466.42,466.42,464.89,465.7,13136.0,466.42,466.42,464.89,465.7,13136.0
2020-11-20 15:30:00,465.51,467.88,464.0,464.29,39548.0,465.51,467.88,464.0,464.29,39548.0
2020-11-23 09:30:00,467.26,467.26,459.02,459.43,20477.0,467.26,467.26,459.02,459.43,20477.0
2020-11-23 10:00:00,459.88,459.88,453.71,454.57,11560.0,459.88,459.88,453.71,454.57,11560.0
2020-11-23 10:30:00,455.47,457.68,455.1,456.61,13066.0,455.47,457.68,455.1,456.61,13066.0
2020-11-23 11:00:00,455.86,457.8,451.79,452.08,11515.0,455.86,457.8,451.79,452.08,11515.0
2020-11-23 11:30:00,452.83,453.74,451.51,453.55,6948.0,452.83,453.74,451.51,453.55,6948.0
2020-11-23 12:00:00,453.23,453.23,450.8,452.45,6677.0,453.23,453.23,450.8,452.45,6677.0
2020-11-23 12:30:00,452.54,452.63,450.93,450.98,4170.0,452.54,452.63,450.93,450.98,4170.0
2020-11-23 13:00:00,451.24,451.72,450.0,450.0,11792.0,451.24,451.72,450.0,450.0,11792.0
2020-11-23 13:30:00,449.71,451.87,449.71,451.87,8818.0,449.71,451.87,449.71,451.87,8818.0
2020-11-23 14:00:00,451.87,453.22,451.87,453.14,4371.0,451.87,453.22,451.87,453.14,4371.0
2020-11-23 14:30:00,453.34,454.86,453.08,454.86,5493.0,453.34,454.86,453.08,454.86,5493.0
2020-11-23 15:00:00,454.98,457.66,453.87,457.66,39733.0,454.98,457.66,453.87,457.66,39733.0
2020-11-23 15:30:00,457.72,460.58,456.2,459.15,46776.0,457.72,460.58,456.2,459.15,46776.0
2020-11-24 09:30:00,458.99,466.77,452.76,453.94,25999.0,458.99,466.77,452.76,453.94,25999.0
2020-11-24 10:00:00,453.86,455.82,451.53,455.8,13687.0,453.86,455.82,451.53,455.8,13687.0
2020-11-24 10:30:00,456.16,456.16,453.93,454.22,10498.0,456.16,456.16,453.93,454.22,10498.0
2020-11-24 11:00:00,454.18,458.5,454.18,457.31,10081.0,454.18,458.5,454.18,457.31,10081.0
2020-11-24 11:30:00,456.83,456.83,452.62,452.63,4841.0,456.83,456.83,452.62,452.63,4841.0
2020-11-24 12:00:00,453.32,454.21,450.96,452.41,5792.0,453.32,454.21,450.96,452.41,5792.0
2020-11-24 12:30:00,452.19,452.78,449.28,450.25,7600.0,452.19,452.78,449.28,450.25,7600.0
2020-11-24 13:00:00,449.78,451.29,446.63,446.65,7528.0,449.78,451.29,446.63,446.65,7528.0
2020-11-24 13:30:00,447.25,452.18,447.23,449.43,8853.0,447.25,452.18,447.23,449.43,8853.0
2020-11-24 14:00:00,449.57,449.6,446.95,447.02,12915.0,449.57,449.6,446.95,447.02,12915.0
2020-11-24 14:30:00,447.49,448.74,446.46,447.76,11299.0,447.49,448.74,446.46,447.76,11299.0
2020-11-24 15:00:00,447.62,449.17,447.5,447.61,10459.0,447.62,449.17,447.5,447.61,10459.0
2020-11-24 15:30:00,447.73,448.74,446.57,446.85,35919.0,447.73,448.74,446.57,446.85,35919.0
2020-11-25 09:30:00,449.24,454.82,448.78,453.51,17143.0,449.24,454.82,448.78,453.51,17143.0
2020-11-25 10:00:00,453.47,453.5,447.12,447.13,7971.0,453.47,453.5,447.12,447.13,7971.0
2020-11-25 10:30:00,447.45,447.86,445.18,445.18,9005.0,447.45,447.86,445.18,445.18,9005.0
2020-11-25 11:00:00,445.48,446.85,444.5,446.6,9075.0,445.48,446.85,444.5,446.6,9075.0
2020-11-25 11:30:00,446.88,446.89,443.14,444.8,5980.0,446.88,446.89,443.14,444.8,5980.0
2020-11-25 12:00:00,445.01,446.57,444.82,446.4,3583.0,445.01,446.57,444.82,446.4,3583.0
2020-11-25 12:30:00,446.61,448.31,446.5,447.51,3530.0,446.61,448.31,446.5,447.51,3530.0
2020-11-25 13:00:00,448.24,448.77,445.98,446.03,6729.0,448.24,448.77,445.98,446.03,6729.0
2020-11-25 13:30:00,445.81,446.43,445.38,445.7,5304.0,445.81,446.43,445.38,445.7,5304.0
2020-11-25 14:00:00,445.54,446.61,444.43,446.61,7467.0,445.54,446.61,444.43,446.61,7467.0
2020-11-25 14:30:00,446.45,447.14,445.05,446.13,6614.0,446.45,447.14,445.05,446.13,6614.0
2020-11-25 15:00:00,446.09,446.91,445.4,446.35,8313.0,446.09,446.91,445.4,446.35,8313.0
2020-11-25 15:30:00,446.27,448.33,445.63,447.14,27586.0,446.27,448.33,445.63,447.14,27586.0
2020-11-27 09:30:00,452.05,452.82,446.68,449.55,12989.0,452.05,452.82,446.68,449.55,12989.0
2020-11-27 10:00:00,449.8,455.36,449.79,454.12,14685.0,449.8,455.36,449.79,454.12,14685.0
2020-11-27 10:30:00,455.09,455.65,453.57,454.05,8395.0,455.09,455.65,453.57,454.05,8395.0
2020-11-27 11:00:00,453.58,454.78,450.1,450.17,7928.0,453.58,454.78,450.1,450.17,7928.0
2020-11-27 11:30:00,450.18,451.93,449.06,450.79,4866.0,450.18,451.93,449.06,450.79,4866.0
2020-11-27 12:00:00,451.07,454.09,451.07,454.05,5617.0,451.07,454.09,451.07,454.05,5617.0
2020-11-27 12:30:00,453.41,455.97,453.41,454.57,17408.0,453.41,455.97,453.41,454.57,17408.0
2020-11-30 09:30:00,454.77,458.73,454.61,455.75,16660.0,454.77,458.73,454.61,455.75,16660.0
2020-11-30 10:00:00,455.16,458.1,455.16,455.85,8191.0,455.16,458.1,455.16,455.85,8191.0
2020-11-30 10:30:00,455.6,456.12,453.17,455.47,8964.0,455.6,456.12,453.17,455.47,8964.0
2020-11-30 11:00:00,455.51,455.53,453.29,454.05,13965.0,455.51,455.53,453.29,454.05,13965.0
2020-11-30 11:30:00,454.09,454.09,451.31,452.91,8076.0,454.09,454.09,451.31,452.91,8076.0
2020-11-30 12:00:00,452.89,455.98,452.88,455.98,7151.0,452.89,455.98,452.88,455.98,7151.0
2020-11-30 12:30:00,455.75,456.87,455.0,455.39,8106.0,455.75,456.87,455.0,455.39,8106.0
2020-11-30 13:00:00,455.54,457.0,455.4,455.72,3215.0,455.54,457.0,455.4,455.72,3215.0
2020-11-30 13:30:00,455.87,457.36,455.22,456.32,3785.0,455.87,457.36,455.22,456.32,3785.0
2020-11-30 14:00:00,455.8,457.4,455.0,457.4,7186.0,455.8,457.4,455.0,457.4,7186.0
2020-11-30 14:30:00,457.46,457.46,455.44,456.44,9816.0,457.46,457.46,455.44,456.44,9816.0
2020-11-30 15:00:00,456.82,457.09,455.8,456.24,12576.0,456.82,457.09,455.8,456.24,12576.0
2020-11-30 15:30:00,456.09,461.09,456.09,461.05,52049.0,456.09,461.09,456.09,461.05,52049.0
2020-12-01 09:30:00,461.75,464.69,455.57,455.57,16036.0,461.75,464.69,455.57,455.57,16036.0
2020-12-01 10:00:00,456.73,458.2,453.57,454.85,13335.0,456.73,458.2,453.57,454.85,13335.0
2020-12-01 10:30:00,454.57,456.37,452.22,455.78,15582.0,454.57,456.37,452.22,455.78,15582.0
2020-12-01 11:00:00,455.98,461.94,455.97,461.6,11269.0,455.98,461.94,455.97,461.6,11269.0
2020-12-01 11:30:00,461.2,463.88,460.9,463.58,10152.0,461.2,463.88,460.9,463.58,10152.0
2020-12-01 12:00:00,462.54,463.16,461.24,463.05,11583.0,462.54,463.16,461.24,463.05,11583.0
2020-12-01 12:30:00,463.24,463.76,462.57,463.44,9189.0,463.24,463.76,462.57,463.44,9189.0
2020-12-01 13:00:00,463.48,466.29,463.43,466.07,12019.0,463.48,466.29,463.43,466.07,12019.0
2020-12-01 13:30:00,466.83,467.56,465.84,465.92,3585.0,466.83,467.56,465.84,465.92,3585.0
2020-12-01 14:00:00,466.23,467.08,465.38,465.7,5433.0,466.23,467.08,465.38,465.7,5433.0
2020-12-01 14:30:00,465.33,467.16,465.33,465.9,7026.0,465.33,467.16,465.33,465.9,7026.0
2020-12-01 15:00:00,465.94,466.25,464.57,466.19,11642.0,465.94,466.25,464.57,466.19,11642.0
2020-12-01 15:30:00,466.16,468.98,465.9,467.09,27103.0,466.16,468.98,465.9,467.09,27103.0
2020-12-02 09:30:00,465.51,467.5,462.0,465.64,16288.0,465.51,467.5,462.0,465.64,16288.0
2020-12-02 10:00:00,465.75,466.79,464.32,466.79,11372.0,465.75,466.79,464.32,466.79,11372.0
2020-12-02 10:30:00,466.89,466.89,463.77,464.7,9633.0,466.89,466.89,463.77,464.7,9633.0
2020-12-02 11:00:00,464.64,467.05,464.64,466.01,6314.0,464.64,467.05,464.64,466.01,6314.0
2020-12-02 11:30:00,465.59,466.1,464.7,465.6,2321.0,465.59,466.1,464.7,465.6,2321.0
2020-12-02 12:00:00,465.51,465.97,464.18,465.0,16831.0,465.51,465.97,464.18,465.0,16831.0
2020-12-02 12:30:00,464.99,465.18,464.4,464.59,22162.0,464.99,465.18,464.4,464.59,22162.0
2020-12-02 13:00:00,464.89,465.04,464.39,464.48,8269.0,464.89,465.04,464.39,464.48,8269.0
2020-12-02 13:30:00,464.53,465.38,464.04,464.31,11114.0,464.53,465.38,464.04,464.31,11114.0
2020-12-02 14:00:00,464.21,464.56,463.69,463.69,11112.0,464.21,464.56,463.69,463.69,11112.0
2020-12-02 14:30:00,464.31,464.77,462.77,462.78,6735.0,464.31,464.77,462.77,462.78,6735.0
2020-12-02 15:00:00,462.94,464.18,461.5,461.76,11622.0,462.94,464.18,461.5,461.76,11622.0
2020-12-02 15:30:00,462.36,463.76,461.7,462.32,27411.0,462.36,463.76,461.7,462.32,27411.0
2020-12-03 09:30:00,463.85,465.88,461.0,464.92,11718.0,463.85,465.88,461.0,464.92,11718.0
2020-12-03 10:00:00,464.91,467.83,464.27,466.03,54546.0,464.91,467.83,464.27,466.03,54546.0
2020-12-03 10:30:00,465.6,466.11,463.53,463.62,8142.0,465.6,466.11,463.53,463.62,8142.0
2020-12-03 11:00:00,463.32,464.56,462.86,464.55,4698.0,463.32,464.56,462.86,464.55,4698.0
2020-12-03 11:30:00,464.68,466.0,463.29,465.56,10800.0,464.68,466.0,463.29,465.56,10800.0
2020-12-03 12:00:00,465.7,466.11,464.44,464.9,4399.0,465.7,466.11,464.44,464.9,4399.0
2020-12-03 12:30:00,464.27,464.87,462.55,463.64,5037.0,464.27,464.87,462.55,463.64,5037.0
2020-12-03 13:00:00,462.73,463.23,462.01,462.42,4374.0,462.73,463.23,462.01,462.42,4374.0
2020-12-03 13:30:00,462.27,464.96,462.15,463.3,6339.0,462.27,464.96,462.15,463.3,6339.0
2020-12-03 14:00:00,464.03,464.03,462.19,462.86,3952.0,464.03,464.03,462.19,462.86,3952.0
2020-12-03 14:30:00,463.35,463.78,461.8,462.85,8654.0,463.35,463.78,461.8,462.85,8654.0
2020-12-03 15:00:00,462.89,463.61,461.67,462.3,11839.0,462.89,463.61,461.67,462.3,11839.0
2020-12-03 15:30:00,462.05,462.19,458.38,460.5,32430.0,462.05,462.19,458.38,460.5,32430.0
2020-12-04 09:30:00,462.96,462.96,456.02,458.26,25129.0,462.96,462.96,456.02,458.26,25129.0
2020-12-04 10:00:00,457.06,460.21,455.87,459.38,9118.0,457.06,460.21,455.87,459.38,9118.0
2020-12-04 10:30:00,459.83,463.18,459.14,463.18,2914.0,459.83,463.18,459.14,463.18,2914.0
2020-12-04 11:00:00,463.26,463.26,458.79,460.23,6695.0,463.26,463.26,458.79,460.23,6695.0
2020-12-04 11:30:00,460.71,461.1,457.12,457.12,16748.0,460.71,461.1,457.12,457.12,16748.0
2020-12-04 12:00:00,457.62,458.7,457.22,457.79,8634.0,457.62,458.7,457.22,457.79,8634.0
2020-12-04 12:30:00,458.15,458.72,457.21,457.33,7621.0,458.15,458.72,457.21,457.33,7621.0
2020-12-04 13:00:00,457.76,458.49,457.02,458.19,4577.0,457.76,458.49,457.02,458.19,4577.0
2020-12-04 13:30:00,458.42,458.96,456.63,458.15,5296.0,458.42,458.96,456.63,458.15,5296.0
2020-12-04 14:00:00,458.58,459.03,456.96,457.3,10396.0,458.58,459.03,456.96,457.3,10396.0
2020-12-04 14:30:00,457.63,458.57,457.15,457.9,12459.0,457.63,458.57,457.15,457.9,12459.0
2020-12-04 15:00:00,457.97,458.44,457.1,457.55,17980.0,457.97,458.44,457.1,457.55,17980.0
2020-12-04 15:30:00,457.74,458.41,456.2,457.2,40208.0,457.74,458.41,456.2,457.2,40208.0
2020-12-07 09:30:00,455.92,459.43,454.2,458.92,13873.0,455.92,459.43,454.2,458.92,13873.0
2020-12-07 10:00:00,459.43,462.26,459.0,462.25,10798.0,459.43,462.26,459.0,462.25,10798.0
2020-12-07 10:30:00,462.28,462.7,459.5,460.4,8856.0,462.28,462.7,459.5,460.4,8856.0
2020-12-07 11:00:00,459.99,461.31,459.61,461.31,6712.0,459.99,461.31,459.61,461.31,6712.0
2020-12-07 11:30:00,461.18,461.18,459.31,460.34,6768.0,461.18,461.18,459.31,460.34,6768.0
2020-12-07 12:00:00,459.88,460.43,459.06,459.3,6580.0,459.88,460.43,459.06,459.3,6580.0
2020-12-07 12:30:00,459.82,460.65,459.13,460.0,14896.0,459.82,460.65,459.13,460.0,14896.0
2020-12-07 13:00:00,460.13,460.13,457.6,458.77,3565.0,460.13,460.13,457.6,458.77,3565.0
2020-12-07 13:30:00,459.05,459.21,458.22,459.04,7160.0,459.05,459.21,458.22,459.04,7160.0
2020-12-07 14:00:00,458.63,458.63,456.33,456.96,8932.0,458.63,458.63,456.33,456.96,8932.0
2020-12-07 14:30:00,457.25,458.84,456.39,458.78,9715.0,457.25,458.84,456.39,458.78,9715.0
2020-12-07 15:00:00,458.78,460.61,458.47,459.94,7497.0,458.78,460.61,458.47,459.94,7497.0
2020-12-07 15:30:00,459.9,460.25,457.3,459.33,25986.0,459.9,460.25,457.3,459.33,25986.0
2020-12-08 09:30:00,461.23,461.92,453.3,454.86,15939.0,461.23,461.92,453.3,454.86,15939.0
2020-12-08 10:00:00,454.02,456.06,453.24,453.82,16993.0,454.02,456.06,453.24,453.82,16993.0
2020-12-08 10:30:00,454.9,458.63,454.68,458.28,9400.0,454.9,458.63,454.68,458.28,9400.0
2020-12-08 11:00:00,457.94,458.4,456.04,456.05,15668.0,457.94,458.4,456.04,456.05,15668.0
2020-12-08 11:30:00,456.02,457.97,455.4,456.34,28354.0,456.02,457.97,455.4,456.34,28354.0
2020-12-08 12:00:00,456.74,457.28,455.48,456.12,19351.0,456.74,457.28,455.48,456.12,19351.0
2020-12-08 12:30:00,455.96,459.42,455.96,458.56,7184.0,455.96,459.42,455.96,458.56,7184.0
2020-12-08 13:00:00,458.28,458.84,457.86,458.13,5775.0,458.28,458.84,457.86,458.13,5775.0
2020-12-08 13:30:00,458.38,458.86,457.34,458.33,6432.0,458.38,458.86,457.34,458.33,6432.0
2020-12-08 14:00:00,458.03,458.71,456.94,458.06,11876.0,458.03,458.71,456.94,458.06,11876.0
2020-12-08 14:30:00,457.61,459.41,457.25,458.94,29705.0,457.61,459.41,457.25,458.94,29705.0
2020-12-08 15:00:00,458.59,461.4,458.16,461.14,28333.0,458.59,461.4,458.16,461.14,28333.0
2020-12-08 15:30:00,461.36,461.53,459.64,460.76,35502.0,461.36,461.53,459.64,460.76,35502.0
2020-12-09 09:30:00,458.91,462.45,456.91,456.91,12079.0,458.91,462.45,456.91,456.91,12079.0
2020-12-09 10:00:00,456.62,456.62,452.91,453.53,8361.0,456.62,456.62,452.91,453.53,8361.0
2020-12-09 10:30:00,453.34,457.54,452.78,457.02,8399.0,453.34,457.54,452.78,457.02,8399.0
2020-12-09 11:00:00,456.84,457.88,455.1,457.88,5000.0,456.84,457.88,455.1,457.88,5000.0
2020-12-09 11:30:00,457.33,458.58,457.09,457.97,8437.0,457.33,458.58,457.09,457.97,8437.0
2020-12-09 12:00:00,458.05,459.55,454.12,455.0,22752.0,458.05,459.55,454.12,455.0,22752.0
2020-12-09 12:30:00,454.47,454.91,452.62,453.45,12290.0,454.47,454.91,452.62,453.45,12290.0
2020-12-09 13:00:00,452.48,453.1,450.98,450.99,13103.0,452.48,453.1,450.98,450.99,13103.0
2020-12-09 13:30:00,451.0,452.34,449.55,449.95,7529.0,451.0,452.34,449.55,449.95,7529.0
2020-12-09 14:00:00,449.84,451.86,449.59,451.75,7781.0,449.84,451.86,449.59,451.75,7781.0
2020-12-09 14:30:00,451.94,451.94,449.5,449.97,9423.0,451.94,451.94,449.5,449.97,9423.0
2020-12-09 15:00:00,449.96,451.38,449.11,449.3,12272.0,449.96,451.38,449.11,449.3,12272.0
2020-12-09 15:30:00,449.58,451.71,449.23,449.7,57967.0,449.58,451.71,449.23,449.7,57967.0
2020-12-10 09:30:00,450.49,456.05,449.04,454.93,19980.0,450.49,456.05,449.04,454.93,19980.0
2020-12-10 10:00:00,454.51,455.83,453.29,455.14,12564.0,454.51,455.83,453.29,455.14,12564.0
2020-12-10 10:30:00,453.53,455.01,452.69,452.69,20138.0,453.53,455.01,452.69,452.69,20138.0
2020-12-10 11:00:00,452.92,454.6,451.02,453.64,18801.0,452.92,454.6,451.02,453.64,18801.0
2020-12-10 11:30:00,453.15,453.56,451.25,451.25,11388.0,453.15,453.56,451.25,451.25,11388.0
2020-12-10 12:00:00,451.26,452.57,451.12,451.35,8891.0,451.26,452.57,451.12,451.35,8891.0
2020-12-10 12:30:00,451.61,452.56,451.34,451.88,13416.0,451.61,452.56,451.34,451.88,13416.0
2020-12-10 13:00:00,452.41,453.8,452.39,453.38,5091.0,452.41,453.8,452.39,453.38,5091.0
2020-12-10 13:30:00,453.34,454.15,452.75,453.91,16117.0,453.34,454.15,452.75,453.91,16117.0
2020-12-10 14:00:00,453.77,453.77,451.96,451.96,6211.0,453.77,453.77,451.96,451.96,6211.0
2020-12-10 14:30:00,451.62,452.79,451.29,451.29,9772.0,451.62,452.79,451.29,451.29,9772.0
2020-12-10 15:00:00,451.76,452.81,451.71,452.29,27005.0,451.76,452.81,451.71,452.29,27005.0
2020-12-10 15:30:00,452.39,455.14,452.01,454.27,40528.0,452.39,455.14,452.01,454.27,40528.0
2020-12-11 09:30:00,455.57,457.62,449.99,452.61,12139.0,455.57,457.62,449.99,452.61,12139.0
2020-12-11 10:00:00,453.94,454.81,450.77,454.62,7577.0,453.94,454.81,450.77,454.62,7577.0
2020-12-11 10:30:00,454.81,455.79,451.52,452.25,24814.0,454.81,455.79,451.52,452.25,24814.0
2020-12-11 11:00:00,452.39,453.55,450.5,450.64,6166.0,452.39,453.55,450.5,450.64,6166.0
2020-12-11 11:30:00,450.22,451.89,449.95,451.31,5170.0,450.22,451.89,449.95,451.31,5170.0
2020-12-11 12:00:00,451.93,452.87,449.44,449.55,5504.0,451.93,452.87,449.44,449.55,5504.0
2020-12-11 12:30:00,448.86,450.58,447.82,450.58,3836.0,448.86,450.58,447.82,450.58,3836.0
2020-12-11 13:00:00,450.15,451.09,449.93,450.62,3800.0,450.15,451.09,449.93,450.62,3800.0
2020-12-11 13:30:00,451.07,453.38,450.7,453.07,3255.0,451.07,453.38,450.7,453.07,3255.0
2020-12-11 14:00:00,453.4,454.27,451.89,454.27,17229.0,453.4,454.27,451.89,454.27,17229.0
2020-12-11 14:30:00,454.17,455.13,453.67,453.94,5572.0,454.17,455.13,453.67,453.94,5572.0
2020-12-11 15:00:00,454.3,456.26,454.26,455.37,5100.0,454.3,456.26,454.26,455.37,5100.0
2020-12-11 15:30:00,455.3,456.64,455.27,455.94,18264.0,455.3,456.64,455.27,455.94,18264.0
2020-12-14 09:30:00,458.84,477.37,458.36,471.79,40152.0,458.84,477.37,458.36,471.79,40152.0
2020-12-14 10:00:00,470.51,475.18,469.72,473.63,12809.0,470.51,475.18,469.72,473.63,12809.0
2020-12-14 10:30:00,473.79,473.79,468.52,468.53,14045.0,473.79,473.79,468.52,468.53,14045.0
2020-12-14 11:00:00,468.58,468.95,465.72,466.0,10436.0,468.58,468.95,465.72,466.0,10436.0
2020-12-14 11:30:00,466.22,466.74,463.75,464.3,4450.0,466.22,466.74,463.75,464.3,4450.0
2020-12-14 12:00:00,465.24,466.1,463.73,465.92,6340.0,465.24,466.1,463.73,465.92,6340.0
2020-12-14 12:30:00,465.43,465.65,460.6,460.61,12511.0,465.43,465.65,460.6,460.61,12511.0
2020-12-14 13:00:00,462.22,462.79,460.23,461.19,9770.0,462.22,462.79,460.23,461.19,9770.0
2020-12-14 13:30:00,461.0,464.0,461.0,463.3,9437.0,461.0,464.0,461.0,463.3,9437.0
2020-12-14 14:00:00,462.98,463.0,460.62,461.12,10971.0,462.98,463.0,460.62,461.12,10971.0
2020-12-14 14:30:00,461.2,461.71,459.61,461.63,9559.0,461.2,461.71,459.61,461.63,9559.0
2020-12-14 15:00:00,461.5,461.51,460.02,460.49,12378.0,461.5,461.51,460.02,460.49,12378.0
2020-12-14 15:30:00,460.0,460.21,457.27,457.57,52160.0,460.0,460.21,457.27,457.57,52160.0
2020-12-15 09:30:00,460.16,463.08,457.14,457.9,11710.0,460.16,463.08,457.14,457.9,11710.0
2020-12-15 10:00:00,458.04,458.79,453.79,457.97,20511.0,458.04,458.79,453.79,457.97,20511.0
2020-12-15 10:30:00,457.89,461.56,457.89,460.41,8154.0,457.89,461.56,457.89,460.41,8154.0
2020-12-15 11:00:00,460.41,460.41,458.23,458.23,7155.0,460.41,460.41,458.23,458.23,7155.0
2020-12-15 11:30:00,457.51,460.61,457.18,460.3,6674.0,457.51,460.61,457.18,460.3,6674.0
2020-12-15 12:00:00,460.42,463.15,460.42,462.96,7962.0,460.42,463.15,460.42,462.96,7962.0
2020-12-15 12:30:00,462.77,465.51,462.65,464.22,5997.0,462.77,465.51,462.65,464.22,5997.0
2020-12-15 13:00:00,464.82,465.77,464.38,464.64,3825.0,464.82,465.77,464.38,464.64,3825.0
2020-12-15 13:30:00,465.22,466.38,464.73,466.19,5669.0,465.22,466.38,464.73,466.19,5669.0
2020-12-15 14:00:00,465.88,467.4,465.57,466.07,5186.0,465.88,467.4,465.57,466.07,5186.0
2020-12-15 14:30:00,466.15,466.36,464.43,464.5,5317.0,466.15,466.36,464.43,464.5,5317.0
2020-12-15 15:00:00,464.86,465.84,464.44,464.87,8991.0,464.86,465.84,464.44,464.87,8991.0
2020-12-15 15:30:00,464.58,465.67,463.93,464.9,17312.0,464.58,465.67,463.93,464.9,17312.0
2020-12-16 09:30:00,466.53,468.18,463.45,466.73,20588.0,466.53,468.18,463.45,466.73,20588.0
2020-12-16 10:00:00,466.74,472.96,465.04,472.39,11360.0,466.74,472.96,465.04,472.39,11360.0
2020-12-16 10:30:00,471.99,472.2,470.81,471.87,8878.0,471.99,472.2,470.81,471.87,8878.0
2020-12-16 11:00:00,471.95,474.3,470.79,470.85,9874.0,471.95,474.3,470.79,470.85,9874.0
2020-12-16 11:30:00,470.26,471.63,468.79,469.08,8461.0,470.26,471.63,468.79,469.08,8461.0
2020-12-16 12:00:00,469.67,470.32,468.74,469.89,7713.0,469.67,470.32,468.74,469.89,7713.0
2020-12-16 12:30:00,469.9,471.6,469.74,471.6,9689.0,469.9,471.6,469.74,471.6,9689.0
2020-12-16 13:00:00,471.34,471.6,470.06,471.12,8063.0,471.34,471.6,470.06,471.12,8063.0
2020-12-16 13:30:00,471.5,472.49,470.5,470.5,4864.0,471.5,472.49,470.5,470.5,4864.0
2020-12-16 14:00:00,470.92,471.86,468.74,469.46,11700.0,470.92,471.86,468.74,469.46,11700.0
2020-12-16 14:30:00,469.46,471.16,468.92,469.87,29907.0,469.46,471.16,468.92,469.87,29907.0
2020-12-16 15:00:00,470.14,470.35,468.58,469.73,11688.0,470.14,470.35,468.58,469.73,11688.0
2020-12-16 15:30:00,469.5,470.2,467.59,467.6,36476.0,469.5,470.2,467.59,467.6,36476.0
2020-12-17 09:30:00,471.69,474.09,468.35,472.53,26010.0,471.69,474.09,468.35,472.53,26010.0
2020-12-17 10:00:00,472.74,474.33,472.29,472.97,10450.0,472.74,474.33,472.29,472.97,10450.0
2020-12-17 10:30:00,472.99,477.57,472.84,476.8,7629.0,472.99,477.57,472.84,476.8,7629.0
2020-12-17 11:00:00,476.66,477.4,475.57,477.2,4317.0,476.66,477.4,475.57,477.2,4317.0
2020-12-17 11:30:00,476.91,477.44,475.16,476.0,5150.0,476.91,477.44,475.16,476.0,5150.0
2020-12-17 12:00:00,476.02,476.02,472.74,472.98,7516.0,476.02,476.02,472.74,472.98,7516.0
2020-12-17 12:30:00,473.09,473.37,470.69,471.01,9419.0,473.09,473.37,470.69,471.01,9419.0
2020-12-17 13:00:00,470.98,471.84,469.34,469.85,7173.0,470.98,471.84,469.34,469.85,7173.0
2020-12-17 13:30:00,469.6,472.83,469.54,472.54,6683.0,469.6,472.83,469.54,472.54,6683.0
2020-12-17 14:00:00,471.87,473.23,471.87,473.05,4323.0,471.87,473.23,471.87,473.05,4323.0
2020-12-17 14:30:00,473.25,473.66,471.65,473.48,10441.0,473.25,473.66,471.65,473.48,10441.0
2020-12-17 15:00:00,473.35,475.1,472.98,474.82,9791.0,473.35,475.1,472.98,474.82,9791.0
2020-12-17 15:30:00,474.5,477.69,474.24,477.55,33126.0,474.5,477.69,474.24,477.55,33126.0
2020-12-18 09:30:00,478.29,478.94,474.0,478.5,83092.0,478.29,478.94,474.0,478.5,83092.0
2020-12-18 10:00:00,477.8,480.66,477.8,479.74,7272.0,477.8,480.66,477.8,479.74,7272.0
2020-12-18 10:30:00,479.2,479.75,477.69,479.41,5642.0,479.2,479.75,477.69,479.41,5642.0
2020-12-18 11:00:00,479.27,481.82,476.83,477.19,11702.0,479.27,481.82,476.83,477.19,11702.0
2020-12-18 11:30:00,477.88,478.27,475.82,476.43,6834.0,477.88,478.27,475.82,476.43,6834.0
2020-12-18 12:00:00,476.05,478.52,476.0,478.15,2632.0,476.05,478.52,476.0,478.15,2632.0
2020-12-18 12:30:00,478.34,479.19,478.1,478.93,5156.0,478.34,479.19,478.1,478.93,5156.0
2020-12-18 13:00:00,478.59,478.74,477.11,477.74,3646.0,478.59,478.74,477.11,477.74,3646.0
2020-12-18 13:30:00,477.69,478.8,477.69,478.43,3200.0,477.69,478.8,477.69,478.43,3200.0
2020-12-18 14:00:00,478.28,479.16,477.93,478.33,4447.0,478.28,479.16,477.93,478.33,4447.0
2020-12-18 14:30:00,478.24,479.62,476.99,477.25,5798.0,478.24,479.62,476.99,477.25,5798.0
2020-12-18 15:00:00,477.4,478.53,476.92,478.15,9191.0,477.4,478.53,476.92,478.15,9191.0
2020-12-18 15:30:00,478.44,486.99,477.76,485.37,74260.0,478.44,486.99,477.76,485.37,74260.0
2020-12-21 09:30:00,479.23,482.44,473.96,477.22,19472.0,479.23,482.44,473.96,477.22,19472.0
2020-12-21 10:00:00,476.73,477.02,470.26,473.56,11722.0,476.73,477.02,470.26,473.56,11722.0
2020-12-21 10:30:00,472.65,473.82,470.83,471.92,10119.0,472.65,473.82,470.83,471.92,10119.0
2020-12-21 11:00:00,471.9,476.63,471.9,476.6,9800.0,471.9,476.63,471.9,476.6,9800.0
2020-12-21 11:30:00,476.94,480.4,475.57,480.14,5027.0,476.94,480.4,475.57,480.14,5027.0
2020-12-21 12:00:00,479.87,482.35,479.79,482.35,2913.0,479.87,482.35,479.79,482.35,2913.0
2020-12-21 12:30:00,483.3,483.76,481.85,483.55,5467.0,483.3,483.76,481.85,483.55,5467.0
2020-12-21 13:00:00,482.83,484.04,482.68,483.88,4068.0,482.83,484.04,482.68,483.88,4068.0
2020-12-21 13:30:00,483.86,486.06,483.86,485.67,4482.0,483.86,486.06,483.86,485.67,4482.0
2020-12-21 14:00:00,485.61,488.95,485.14,488.91,17382.0,485.61,488.95,485.14,488.91,17382.0
2020-12-21 14:30:00,488.6,489.99,488.18,488.19,13017.0,488.6,489.99,488.18,488.19,13017.0
2020-12-21 15:00:00,488.64,489.46,487.89,488.0,11428.0,488.64,489.46,487.89,488.0,11428.0
2020-12-21 15:30:00,487.59,490.44,487.22,489.98,32493.0,487.59,490.44,487.22,489.98,32493.0
2020-12-22 09:30:00,488.01,494.49,487.76,493.36,11828.0,488.01,494.49,487.76,493.36,11828.0
2020-12-22 10:00:00,492.75,493.55,490.98,492.85,5976.0,492.75,493.55,490.98,492.85,5976.0
2020-12-22 10:30:00,492.84,496.25,492.65,496.25,9710.0,492.84,496.25,492.65,496.25,9710.0
2020-12-22 11:00:00,496.95,496.95,494.14,495.49,9961.0,496.95,496.95,494.14,495.49,9961.0
2020-12-22 11:30:00,495.31,495.34,492.0,493.12,10673.0,495.31,495.34,492.0,493.12,10673.0
2020-12-22 12:00:00,493.91,494.12,492.18,493.99,9777.0,493.91,494.12,492.18,493.99,9777.0
2020-12-22 12:30:00,494.05,495.21,493.95,494.99,3200.0,494.05,495.21,493.95,494.99,3200.0
2020-12-22 13:00:00,495.36,495.62,494.56,494.9,5296.0,495.36,495.62,494.56,494.9,5296.0
2020-12-22 13:30:00,495.54,496.66,495.43,496.24,4970.0,495.54,496.66,495.43,496.24,4970.0
2020-12-22 14:00:00,495.57,496.13,494.65,495.85,4112.0,495.57,496.13,494.65,495.85,4112.0
2020-12-22 14:30:00,495.83,496.29,494.97,495.95,7022.0,495.83,496.29,494.97,495.95,7022.0
2020-12-22 15:00:00,496.3,497.72,495.6,497.51,10257.0,496.3,497.72,495.6,497.51,10257.0
2020-12-22 15:30:00,497.7,499.62,496.97,499.31,47680.0,497.7,499.62,496.97,499.31,47680.0
2020-12-23 09:30:00,498.12,502.0,493.94,496.52,11943.0,498.12,502.0,493.94,496.52,11943.0
2020-12-23 10:00:00,496.47,496.5,493.4,494.82,6465.0,496.47,496.5,493.4,494.82,6465.0
2020-12-23 10:30:00,494.0,494.76,492.82,494.25,5076.0,494.0,494.76,492.82,494.25,5076.0
2020-12-23 11:00:00,494.38,496.16,493.93,495.9,4106.0,494.38,496.16,493.93,495.9,4106.0
2020-12-23 11:30:00,496.97,498.54,495.66,497.13,5626.0,496.97,498.54,495.66,497.13,5626.0
2020-12-23 12:00:00,496.88,499.07,496.62,498.45,3937.0,496.88,499.07,496.62,498.45,3937.0
2020-12-23 12:30:00,498.81,499.98,496.93,498.2,2570.0,498.81,499.98,496.93,498.2,2570.0
2020-12-23 13:00:00,496.89,497.79,496.31,496.7,4765.0,496.89,497.79,496.31,496.7,4765.0
2020-12-23 13:30:00,496.73,496.84,495.87,496.02,3569.0,496.73,496.84,495.87,496.02,3569.0
2020-12-23 14:00:00,495.79,496.48,495.33,495.33,2300.0,495.79,496.48,495.33,495.33,2300.0
2020-12-23 14:30:00,495.65,496.28,494.96,495.16,5148.0,495.65,496.28,494.96,495.16,5148.0
2020-12-23 15:00:00,494.82,496.84,494.82,496.52,4483.0,494.82,496.84,494.82,496.52,4483.0
2020-12-23 15:30:00,496.49,496.72,493.83,494.13,28956.0,496.49,496.72,493.83,494.13,28956.0
2020-12-24 09:30:00,495.82,499.12,495.0,497.7,4965.0,495.82,499.12,495.0,497.7,4965.0
2020-12-24 10:00:00,496.68,499.0,496.24,498.15,2838.0,496.68,499.0,496.24,498.15,2838.0
2020-12-24 10:30:00,497.68,498.79,496.43,496.5,3898.0,497.68,498.79,496.43,496.5,3898.0
2020-12-24 11:00:00,496.8,496.89,494.49,494.49,1179.0,496.8,496.89,494.49,494.49,1179.0
2020-12-24 11:30:00,494.02,494.7,493.16,494.06,3459.0,494.02,494.7,493.16,494.06,3459.0
2020-12-24 12:00:00,493.95,495.0,493.45,494.99,3678.0,493.95,495.0,493.45,494.99,3678.0
2020-12-24 12:30:00,495.41,497.17,495.28,496.87,5345.0,495.41,497.17,495.28,496.87,5345.0
2020-12-28 09:30:00,503.55,503.83,497.46,498.36,21378.0,503.55,503.83,497.46,498.36,21378.0
2020-12-28 10:00:00,498.91,498.91,491.0,494.47,10515.0,498.91,498.91,491.0,494.47,10515.0
2020-12-28 10:30:00,494.52,495.13,492.81,494.56,6616.0,494.52,495.13,492.81,494.56,6616.0
2020-12-28 11:00:00,495.65,495.95,493.6,493.65,2700.0,495.65,495.95,493.6,493.65,2700.0
2020-12-28 11:30:00,494.41,495.25,494.03,494.19,2732.0,494.41,495.25,494.03,494.19,2732.0
2020-12-28 12:00:00,493.37,493.61,492.44,493.6,2233.0,493.37,493.61,492.44,493.6,2233.0
2020-12-28 12:30:00,493.56,493.56,490.66,490.67,4872.0,493.56,493.56,490.66,490.67,4872.0
2020-12-28 13:00:00,490.52,491.71,490.25,491.71,4139.0,490.52,491.71,490.25,491.71,4139.0
2020-12-28 13:30:00,491.75,492.69,491.71,492.55,2254.0,491.75,492.69,491.71,492.55,2254.0
2020-12-28 14:00:00,493.11,493.78,492.55,493.06,5083.0,493.11,493.78,492.55,493.06,5083.0
2020-12-28 14:30:00,493.35,494.37,493.35,494.37,1515.0,493.35,494.37,493.35,494.37,1515.0
2020-12-28 15:00:00,494.26,495.03,494.26,494.51,5259.0,494.26,495.03,494.26,494.51,5259.0
2020-12-28 15:30:00,494.8,495.33,494.44,495.05,12670.0,494.8,495.33,494.44,495.05,12670.0
2020-12-29 09:30:00,497.97,501.04,493.62,494.48,7558.0,497.97,501.04,493.62,494.48,7558.0
2020-12-29 10:00:00,495.59,495.8,493.05,495.57,4692.0,495.59,495.8,493.05,495.57,4692.0
2020-12-29 10:30:00,495.5,496.81,495.19,496.57,3641.0,495.5,496.81,495.19,496.57,3641.0
2020-12-29 11:00:00,496.16,496.17,493.5,495.1,3247.0,496.16,496.17,493.5,495.1,3247.0
2020-12-29 11:30:00,495.41,495.43,494.0,494.25,3456.0,495.41,495.43,494.0,494.25,3456.0
2020-12-29 12:00:00,494.34,494.4,493.11,493.6,4009.0,494.34,494.4,493.11,493.6,4009.0
2020-12-29 12:30:00,492.94,492.94,490.04,490.98,5323.0,492.94,492.94,490.04,490.98,5323.0
2020-12-29 13:00:00,491.59,493.07,490.57,492.98,5931.0,491.59,493.07,490.57,492.98,5931.0
2020-12-29 13:30:00,493.21,493.92,491.97,492.55,6490.0,493.21,493.92,491.97,492.55,6490.0
2020-12-29 14:00:00,492.57,493.02,492.36,492.71,2855.0,492.57,493.02,492.36,492.71,2855.0
2020-12-29 14:30:00,492.22,493.0,491.96,493.0,6665.0,492.22,493.0,491.96,493.0,6665.0
2020-12-29 15:00:00,493.06,495.2,492.61,495.2,4579.0,493.06,495.2,492.61,495.2,4579.0
2020-12-29 15:30:00,495.23,495.23,493.13,493.84,19927.0,495.23,495.23,493.13,493.84,19927.0
2020-12-30 09:30:00,497.7,501.29,495.16,496.26,9187.0,497.7,501.29,495.16,496.26,9187.0
2020-12-30 10:00:00,496.86,499.45,496.48,498.42,6476.0,496.86,499.45,496.48,498.42,6476.0
2020-12-30 10:30:00,498.23,499.26,496.77,496.78,3209.0,498.23,499.26,496.77,496.78,3209.0
2020-12-30 11:00:00,497.3,497.45,495.03,495.07,1679.0,497.3,497.45,495.03,495.07,1679.0
2020-12-30 11:30:00,495.81,496.63,494.69,495.03,3636.0,495.81,496.63,494.69,495.03,3636.0
2020-12-30 12:00:00,494.5,496.6,494.5,495.94,3437.0,494.5,496.6,494.5,495.94,3437.0
2020-12-30 12:30:00,495.71,497.0,495.06,497.0,1201.0,495.71,497.0,495.06,497.0,1201.0
2020-12-30 13:00:00,496.78,498.63,496.76,498.45,2300.0,496.78,498.63,496.76,498.45,2300.0
2020-12-30 13:30:00,498.27,499.48,498.21,499.14,4065.0,498.27,499.48,498.21,499.14,4065.0
2020-12-30 14:00:00,498.79,498.92,497.8,498.1,12609.0,498.79,498.92,497.8,498.1,12609.0
2020-12-30 14:30:00,498.12,498.12,495.87,496.24,4600.0,498.12,498.12,495.87,496.24,4600.0
2020-12-30 15:00:00,495.97,497.33,495.23,496.36,8137.0,495.97,497.33,495.23,496.36,8137.0
2020-12-30 15:30:00,496.45,497.48,495.95,497.36,15240.0,496.45,497.48,495.95,497.36,15240.0
2020-12-31 09:30:00,495.51,496.63,492.0,495.96,10827.0,495.51,496.63,492.0,495.96,10827.0
2020-12-31 10:00:00,496.59,498.18,496.17,497.09,8814.0,496.59,498.18,496.17,497.09,8814.0
2020-12-31 10:30:00,496.47,496.47,494.43,495.02,2750.0,496.47,496.47,494.43,495.02,2750.0
2020-12-31 11:00:00,494.18,495.02,493.35,494.25,5645.0,494.18,495.02,493.35,494.25,5645.0
2020-12-31 11:30:00,494.53,494.72,493.35,493.35,4350.0,494.53,494.72,493.35,493.35,4350.0
2020-12-31 12:00:00,493.92,495.72,493.92,495.72,2873.0,493.92,495.72,493.92,495.72,2873.0
2020-12-31 12:30:00,494.99,495.56,494.5,494.5,3343.0,494.99,495.56,494.5,494.5,3343.0
2020-12-31 13:00:00,494.84,495.0,494.24,494.24,1800.0,494.84,495.0,494.24,494.24,1800.0
2020-12-31 13:30:00,494.27,495.83,494.14,495.83,1900.0,494.27,495.83,494.14,495.83,1900.0
2020-12-31 14:00:00,495.84,497.45,495.29,497.16,3763.0,495.84,497.45,495.29,497.16,3763.0
2020-12-31 14:30:00,497.52,498.89,497.33,498.51,2370.0,497.52,498.89,497.33,498.51,2370.0
2020-12-31 15:00:00,498.44,499.56,498.14,499.34,4600.0,498.44,499.56,498.14,499.34,4600.0
2020-12-31 15:30:00,499.2,500.41,498.28,499.98,16461.0,499.2,500.41,498.28,499.98,16461.0
2021-01-04 09:30:00,503.0,503.95,495.63,502.54,30836.0,503.0,503.95,495.63,502.54,30836.0
2021-01-04 10:00:00,501.6,504.66,500.35,502.44,7678.0,501.6,504.66,500.35,502.44,7678.0
2021-01-04 10:30:00,502.46,502.46,495.63,496.94,11534.0,502.46,502.46,495.63,496.94,11534.0
2021-01-04 11:00:00,495.19,495.65,490.86,494.05,11209.0,495.19,495.65,490.86,494.05,11209.0
2021-01-04 11:30:00,493.09,493.57,488.0,488.42,7843.0,493.09,493.57,488.0,488.42,7843.0
2021-01-04 12:00:00,487.33,487.41,483.12,487.41,8520.0,487.33,487.41,483.12,487.41,8520.0
2021-01-04 12:30:00,485.79,487.78,484.48,486.92,7469.0,485.79,487.78,484.48,486.92,7469.0
2021-01-04 13:00:00,487.43,490.37,487.03,489.48,7705.0,487.43,490.37,487.03,489.48,7705.0
2021-01-04 13:30:00,489.25,491.0,488.92,490.54,8847.0,489.25,491.0,488.92,490.54,8847.0
2021-01-04 14:00:00,490.56,490.68,488.6,488.91,9630.0,490.56,490.68,488.6,488.91,9630.0
2021-01-04 14:30:00,488.86,489.5,486.56,489.5,8250.0,488.86,489.5,486.56,489.5,8250.0
2021-01-04 15:00:00,489.03,489.75,487.48,488.39,9880.0,489.03,489.75,487.48,488.39,9880.0
2021-01-04 15:30:00,488.71,492.48,487.97,491.93,36323.0,488.71,492.48,487.97,491.93,36323.0
2021-01-05 09:30:00,488.91,495.94,487.51,494.53,12998.0,488.91,495.94,487.51,494.53,12998.0
2021-01-05 10:00:00,495.3,498.25,495.0,496.74,6295.0,495.3,498.25,495.0,496.74,6295.0
2021-01-05 10:30:00,496.06,497.16,493.93,495.36,5509.0,496.06,497.16,493.93,495.36,5509.0
2021-01-05 11:00:00,495.1,495.75,493.49,494.12,6937.0,495.1,495.75,493.49,494.12,6937.0
2021-01-05 11:30:00,495.42,496.5,493.29,493.29,20522.0,495.42,496.5,493.29,493.29,20522.0
2021-01-05 12:00:00,493.55,493.62,490.91,491.86,9422.0,493.55,493.62,490.91,491.86,9422.0
2021-01-05 12:30:00,491.75,493.45,491.66,492.92,5392.0,491.75,493.45,491.66,492.92,5392.0
2021-01-05 13:00:00,494.29,495.36,494.22,494.3,6050.0,494.29,495.36,494.22,494.3,6050.0
2021-01-05 13:30:00,493.8,496.37,493.8,495.63,6389.0,493.8,496.37,493.8,495.63,6389.0
2021-01-05 14:00:00,496.26,498.12,494.8,495.46,10685.0,496.26,498.12,494.8,495.46,10685.0
2021-01-05 14:30:00,495.47,497.59,495.47,496.99,7452.0,495.47,497.59,495.47,496.99,7452.0
2021-01-05 15:00:00,497.64,498.93,496.14,496.19,8444.0,497.64,498.93,496.14,496.19,8444.0
2021-01-05 15:30:00,496.26,497.96,496.08,497.25,24416.0,496.26,497.96,496.08,497.25,24416.0
2021-01-06 09:30:00,489.05,491.67,485.85,486.01,30297.0,489.05,491.67,485.85,486.01,30297.0
2021-01-06 10:00:00,486.36,487.26,483.67,485.12,23425.0,486.36,487.26,483.67,485.12,23425.0
2021-01-06 10:30:00,484.99,486.5,484.07,484.38,26602.0,484.99,486.5,484.07,484.38,26602.0
2021-01-06 11:00:00,484.13,484.47,482.0,482.04,16744.0,484.13,484.47,482.0,482.04,16744.0
2021-01-06 11:30:00,482.15,483.16,480.28,480.61,25316.0,482.15,483.16,480.28,480.61,25316.0
2021-01-06 12:00:00,480.71,482.38,480.49,481.4,17215.0,480.71,482.38,480.49,481.4,17215.0
2021-01-06 12:30:00,481.26,483.1,481.26,482.29,20554.0,481.26,483.1,481.26,482.29,20554.0
2021-01-06 13:00:00,482.22,482.91,481.94,482.37,10082.0,482.22,482.91,481.94,482.37,10082.0
2021-01-06 13:30:00,482.56,484.5,481.5,482.02,33396.0,482.56,484.5,481.5,482.02,33396.0
2021-01-06 14:00:00,482.26,483.45,479.36,480.51,25634.0,482.26,483.45,479.36,480.51,25634.0
2021-01-06 14:30:00,480.55,484.05,480.54,483.25,20225.0,480.55,484.05,480.54,483.25,20225.0
2021-01-06 15:00:00,482.22,484.94,481.33,484.85,26102.0,482.22,484.94,481.33,484.85,26102.0
2021-01-06 15:30:00,484.45,485.02,480.3,483.64,57100.0,484.45,485.02,480.3,483.64,57100.0
2021-01-07 09:30:00,483.49,490.46,483.49,485.49,17733.0,483.49,490.46,483.49,485.49,17733.0
2021-01-07 10:00:00,485.73,487.71,485.19,486.19,22117.0,485.73,487.71,485.19,486.19,22117.0
2021-01-07 10:30:00,486.86,490.89,486.37,489.31,11267.0,486.86,490.89,486.37,489.31,11267.0
2021-01-07 11:00:00,489.49,489.7,487.97,488.63,11600.0,489.49,489.7,487.97,488.63,11600.0
2021-01-07 11:30:00,488.93,491.59,488.62,490.8,14382.0,488.93,491.59,488.62,490.8,14382.0
2021-01-07 12:00:00,491.19,492.55,490.76,491.25,6355.0,491.19,492.55,490.76,491.25,6355.0
2021-01-07 12:30:00,491.69,493.66,491.68,493.62,6098.0,491.69,493.66,491.68,493.62,6098.0
2021-01-07 13:00:00,493.77,493.77,492.07,492.08,7687.0,493.77,493.77,492.07,492.08,7687.0
2021-01-07 13:30:00,493.0,493.0,490.98,492.05,8811.0,493.0,493.0,490.98,492.05,8811.0
2021-01-07 14:00:00,492.0,492.01,487.58,487.93,15461.0,492.0,492.01,487.58,487.93,15461.0
2021-01-07 14:30:00,488.17,489.81,488.17,489.38,9064.0,488.17,489.81,488.17,489.38,9064.0
2021-01-07 15:00:00,489.71,493.34,489.6,493.34,15551.0,489.71,493.34,489.6,493.34,15551.0
2021-01-07 15:30:00,493.31,497.49,491.13,495.19,80755.0,493.31,497.49,491.13,495.19,80755.0
2021-01-08 09:30:00,499.79,511.44,499.29,508.57,26466.0,499.79,511.44,499.29,508.57,26466.0
2021-01-08 10:00:00,509.23,512.98,506.4,506.4,13932.0,509.23,512.98,506.4,506.4,13932.0
2021-01-08 10:30:00,508.02,509.84,507.61,508.46,10013.0,508.02,509.84,507.61,508.46,10013.0
2021-01-08 11:00:00,508.46,509.6,507.36,507.56,6400.0,508.46,509.6,507.36,507.56,6400.0
2021-01-08 11:30:00,507.47,508.64,507.22,508.0,11614.0,507.47,508.64,507.22,508.0,11614.0
2021-01-08 12:00:00,508.08,508.18,506.55,506.55,14538.0,508.08,508.18,506.55,506.55,14538.0
2021-01-08 12:30:00,505.98,506.81,505.4,506.74,12358.0,505.98,506.81,505.4,506.74,12358.0
2021-01-08 13:00:00,506.92,507.46,505.01,505.9,11674.0,506.92,507.46,505.01,505.9,11674.0
2021-01-08 13:30:00,505.83,507.7,504.72,507.52,9423.0,505.83,507.7,504.72,507.52,9423.0
2021-01-08 14:00:00,507.94,510.9,507.8,510.56,8273.0,507.94,510.9,507.8,510.56,8273.0
2021-01-08 14:30:00,510.62,510.79,507.7,508.8,9831.0,510.62,510.79,507.7,508.8,9831.0
2021-01-08 15:00:00,508.81,510.13,508.54,509.05,11507.0,508.81,510.13,508.54,509.05,11507.0
2021-01-08 15:30:00,508.92,513.56,508.19,513.21,45245.0,508.92,513.56,508.19,513.21,45245.0
2021-01-11 09:30:00,515.57,516.87,507.78,510.6,19245.0,515.57,516.87,507.78,510.6,19245.0
2021-01-11 10:00:00,511.56,511.57,507.12,511.38,5543.0,511.56,511.57,507.12,511.38,5543.0
2021-01-11 10:30:00,511.72,515.15,511.03,514.67,8857.0,511.72,515.15,511.03,514.67,8857.0
2021-01-11 11:00:00,514.98,515.02,510.19,510.79,11226.0,514.98,515.02,510.19,510.79,11226.0
2021-01-11 11:30:00,510.9,511.31,508.96,509.76,6454.0,510.9,511.31,508.96,509.76,6454.0
2021-01-11 12:00:00,509.75,510.47,509.57,509.86,7239.0,509.75,510.47,509.57,509.86,7239.0
2021-01-11 12:30:00,509.99,510.14,508.35,509.23,4686.0,509.99,510.14,508.35,509.23,4686.0
2021-01-11 13:00:00,509.26,510.14,507.54,507.78,9307.0,509.26,510.14,507.54,507.78,9307.0
2021-01-11 13:30:00,507.56,507.86,506.55,506.62,5369.0,507.56,507.86,506.55,506.62,5369.0
2021-01-11 14:00:00,506.0,506.07,503.83,504.37,7197.0,506.0,506.07,503.83,504.37,7197.0
2021-01-11 14:30:00,504.31,506.84,503.89,506.84,7954.0,504.31,506.84,503.89,506.84,7954.0
2021-01-11 15:00:00,506.75,507.19,504.64,504.77,12447.0,506.75,507.19,504.64,504.77,12447.0
2021-01-11 15:30:00,504.91,509.61,504.91,506.05,35821.0,504.91,509.61,504.91,506.05,35821.0
2021-01-12 09:30:00,507.87,509.47,502.79,502.81,17776.0,507.87,509.47,502.79,502.81,17776.0
2021-01-12 10:00:00,502.15,502.44,500.41,500.95,16436.0,502.15,502.44,500.41,500.95,16436.0
2021-01-12 10:30:00,501.6,501.67,495.47,496.44,16135.0,501.6,501.67,495.47,496.44,16135.0
2021-01-12 11:00:00,495.91,499.16,495.53,496.97,9629.0,495.91,499.16,495.53,496.97,9629.0
2021-01-12 11:30:00,496.8,498.02,495.33,495.44,8490.0,496.8,498.02,495.33,495.44,8490.0
2021-01-12 12:00:00,495.59,495.59,491.22,492.5,8156.0,495.59,495.59,491.22,492.5,8156.0
2021-01-12 12:30:00,492.93,496.78,492.71,496.78,7217.0,492.93,496.78,492.71,496.78,7217.0
2021-01-12 13:00:00,496.92,497.97,496.4,497.42,5774.0,496.92,497.97,496.4,497.42,5774.0
2021-01-12 13:30:00,498.11,499.72,497.46,498.59,11888.0,498.11,499.72,497.46,498.59,11888.0
2021-01-12 14:00:00,498.98,499.75,497.19,497.29,7186.0,498.98,499.75,497.19,497.29,7186.0
2021-01-12 14:30:00,497.34,498.74,496.03,497.11,9666.0,497.34,498.74,496.03,497.11,9666.0
2021-01-12 15:00:00,497.77,498.32,497.1,497.73,13281.0,497.77,498.32,497.1,497.73,13281.0
2021-01-12 15:30:00,497.83,498.18,495.91,497.6,25345.0,497.83,498.18,495.91,497.6,25345.0
2021-01-13 09:30:00,496.18,497.21,494.22,495.09,11795.0,496.18,497.21,494.22,495.09,11795.0
2021-01-13 10:00:00,496.0,498.32,495.05,495.84,5319.0,496.0,498.32,495.05,495.84,5319.0
2021-01-13 10:30:00,495.9,500.03,495.9,499.58,4666.0,495.9,500.03,495.9,499.58,4666.0
2021-01-13 11:00:00,499.69,499.9,497.9,499.31,5755.0,499.69,499.9,497.9,499.31,5755.0
2021-01-13 11:30:00,498.86,501.57,498.86,500.16,11660.0,498.86,501.57,498.86,500.16,11660.0
2021-01-13 12:00:00,500.45,500.48,498.63,498.97,5105.0,500.45,500.48,498.63,498.97,5105.0
2021-01-13 12:30:00,499.05,499.05,495.67,496.13,8015.0,499.05,499.05,495.67,496.13,8015.0
2021-01-13 13:00:00,496.37,498.55,496.36,498.14,4679.0,496.37,498.55,496.36,498.14,4679.0
2021-01-13 13:30:00,497.95,497.95,495.51,496.74,6611.0,497.95,497.95,495.51,496.74,6611.0
2021-01-13 14:00:00,497.31,498.33,496.75,498.33,6358.0,497.31,498.33,496.75,498.33,6358.0
2021-01-13 14:30:00,498.05,498.77,495.74,496.58,10149.0,498.05,498.77,495.74,496.58,10149.0
2021-01-13 15:00:00,496.73,497.58,495.76,496.52,5650.0,496.73,497.58,495.76,496.52,5650.0
2021-01-13 15:30:00,496.63,498.88,495.71,497.55,33171.0,496.63,498.88,495.71,497.55,33171.0
2021-01-14 09:30:00,497.31,499.75,494.0,497.31,15826.0,497.31,499.75,494.0,497.31,15826.0
2021-01-14 10:00:00,496.8,497.93,495.02,495.58,6652.0,496.8,497.93,495.02,495.58,6652.0
2021-01-14 10:30:00,494.81,494.81,493.06,493.13,7311.0,494.81,494.81,493.06,493.13,7311.0
2021-01-14 11:00:00,492.69,493.93,491.28,491.63,5738.0,492.69,493.93,491.28,491.63,5738.0
2021-01-14 11:30:00,490.91,491.51,489.47,490.1,15596.0,490.91,491.51,489.47,490.1,15596.0
2021-01-14 12:00:00,490.1,491.13,489.99,490.59,7096.0,490.1,491.13,489.99,490.59,7096.0
2021-01-14 12:30:00,491.21,492.44,490.83,492.44,5014.0,491.21,492.44,490.83,492.44,5014.0
2021-01-14 13:00:00,491.94,492.05,490.05,491.16,5355.0,491.94,492.05,490.05,491.16,5355.0
2021-01-14 13:30:00,491.5,492.46,490.13,491.8,13673.0,491.5,492.46,490.13,491.8,13673.0
2021-01-14 14:00:00,491.64,493.84,491.63,493.49,5548.0,491.64,493.84,491.63,493.49,5548.0
2021-01-14 14:30:00,493.56,494.0,491.6,491.86,8370.0,493.56,494.0,491.6,491.86,8370.0
2021-01-14 15:00:00,492.07,492.14,490.1,490.65,11943.0,492.07,492.14,490.1,490.65,11943.0
2021-01-14 15:30:00,490.69,491.49,487.89,488.9,36705.0,490.69,491.49,487.89,488.9,36705.0
2021-01-15 09:30:00,487.93,494.24,487.88,491.83,45047.0,487.93,494.24,487.88,491.83,45047.0
2021-01-15 10:00:00,490.84,491.58,485.18,485.68,18025.0,490.84,491.58,485.18,485.68,18025.0
2021-01-15 10:30:00,484.5,486.87,483.46,484.18,10445.0,484.5,486.87,483.46,484.18,10445.0
2021-01-15 11:00:00,483.08,484.94,480.93,484.06,15706.0,483.08,484.94,480.93,484.06,15706.0
2021-01-15 11:30:00,483.82,485.61,483.19,483.62,5870.0,483.82,485.61,483.19,483.62,5870.0
2021-01-15 12:00:00,483.26,484.54,483.04,483.85,6062.0,483.26,484.54,483.04,483.85,6062.0
2021-01-15 12:30:00,483.35,483.56,482.01,483.17,4958.0,483.35,483.56,482.01,483.17,4958.0
2021-01-15 13:00:00,483.01,485.88,482.35,485.46,5014.0,483.01,485.88,482.35,485.46,5014.0
2021-01-15 13:30:00,485.89,487.25,485.21,487.2,4039.0,485.89,487.25,485.21,487.2,4039.0
2021-01-15 14:00:00,487.25,488.38,487.25,487.9,3437.0,487.25,488.38,487.25,487.9,3437.0
2021-01-15 14:30:00,487.93,490.12,487.93,488.44,5535.0,487.93,490.12,487.93,488.44,5535.0
2021-01-15 15:00:00,488.17,489.89,487.16,488.84,6100.0,488.17,489.89,487.16,488.84,6100.0
2021-01-15 15:30:00,488.52,489.95,487.73,489.47,17071.0,488.52,489.95,487.73,489.47,17071.0
2021-01-19 09:30:00,488.09,489.3,482.52,484.13,21491.0,488.09,489.3,482.52,484.13,21491.0
2021-01-19 10:00:00,484.75,487.24,484.21,485.68,21928.0,484.75,487.24,484.21,485.68,21928.0
2021-01-19 10:30:00,485.24,486.94,482.54,483.3,12653.0,485.24,486.94,482.54,483.3,12653.0
2021-01-19 11:00:00,483.27,484.8,482.42,483.02,11545.0,483.27,484.8,482.42,483.02,11545.0
2021-01-19 11:30:00,482.63,483.91,481.35,483.88,6063.0,482.63,483.91,481.35,483.88,6063.0
2021-01-19 12:00:00,484.77,484.77,483.97,484.3,2100.0,484.77,484.77,483.97,484.3,2100.0
2021-01-19 12:30:00,484.82,486.21,483.49,486.21,4031.0,484.82,486.21,483.49,486.21,4031.0
2021-01-19 13:00:00,486.69,486.69,485.3,485.86,5396.0,486.69,486.69,485.3,485.86,5396.0
2021-01-19 13:30:00,486.04,487.2,485.76,487.03,4344.0,486.04,487.2,485.76,487.03,4344.0
2021-01-19 14:00:00,487.24,487.38,484.4,484.87,10141.0,487.24,487.38,484.4,484.87,10141.0
2021-01-19 14:30:00,485.09,485.78,484.13,484.95,7777.0,485.09,485.78,484.13,484.95,7777.0
2021-01-19 15:00:00,485.1,486.05,484.9,485.53,9817.0,485.1,486.05,484.9,485.53,9817.0
2021-01-19 15:30:00,485.68,486.59,484.62,484.68,27625.0,485.68,486.59,484.62,484.68,27625.0
2021-01-20 09:30:00,486.41,495.0,485.84,494.05,13776.0,486.41,495.0,485.84,494.05,13776.0
2021-01-20 10:00:00,493.0,496.5,493.0,495.58,9351.0,493.0,496.5,493.0,495.58,9351.0
2021-01-20 10:30:00,495.79,495.79,492.17,492.4,5689.0,495.79,495.79,492.17,492.4,5689.0
2021-01-20 11:00:00,491.66,494.03,491.66,493.48,4723.0,491.66,494.03,491.66,493.48,4723.0
2021-01-20 11:30:00,493.97,494.82,493.02,494.36,3975.0,493.97,494.82,493.02,494.36,3975.0
2021-01-20 12:00:00,494.56,494.57,492.69,493.49,3895.0,494.56,494.57,492.69,493.49,3895.0
2021-01-20 12:30:00,493.37,495.88,493.37,495.04,6856.0,493.37,495.88,493.37,495.04,6856.0
2021-01-20 13:00:00,495.03,495.36,493.36,494.4,8500.0,495.03,495.36,493.36,494.4,8500.0
2021-01-20 13:30:00,494.15,494.87,493.28,493.55,6497.0,494.15,494.87,493.28,493.55,6497.0
2021-01-20 14:00:00,493.76,495.53,493.59,495.53,7501.0,493.76,495.53,493.59,495.53,7501.0
2021-01-20 14:30:00,495.38,496.78,495.35,495.7,7552.0,495.38,496.78,495.35,495.7,7552.0
2021-01-20 15:00:00,495.91,496.25,494.18,494.24,10942.0,495.91,496.25,494.18,494.24,10942.0
2021-01-20 15:30:00,494.17,496.11,493.88,495.42,33212.0,494.17,496.11,493.88,495.42,33212.0
2021-01-21 09:30:00,493.0,496.45,487.54,488.56,11163.0,493.0,496.45,487.54,488.56,11163.0
2021-01-21 10:00:00,488.31,492.55,487.48,492.35,3282.0,488.31,492.55,487.48,492.35,3282.0
2021-01-21 10:30:00,491.81,495.28,491.81,495.28,3857.0,491.81,495.28,491.81,495.28,3857.0
2021-01-21 11:00:00,495.0,495.68,492.23,493.17,4945.0,495.0,495.68,492.23,493.17,4945.0
2021-01-21 11:30:00,493.36,493.64,491.86,493.43,7429.0,493.36,493.64,491.86,493.43,7429.0
2021-01-21 12:00:00,493.67,494.25,492.95,493.12,3175.0,493.67,494.25,492.95,493.12,3175.0
2021-01-21 12:30:00,492.97,493.98,491.45,492.8,16908.0,492.97,493.98,491.45,492.8,16908.0
2021-01-21 13:00:00,492.86,495.64,492.61,495.63,4981.0,492.86,495.64,492.61,495.63,4981.0
2021-01-21 13:30:00,496.17,496.46,495.59,495.59,3126.0,496.17,496.46,495.59,495.59,3126.0
2021-01-21 14:00:00,495.44,496.18,494.77,495.27,3786.0,495.44,496.18,494.77,495.27,3786.0
2021-01-21 14:30:00,495.09,495.6,494.75,495.16,6710.0,495.09,495.6,494.75,495.16,6710.0
2021-01-21 15:00:00,495.02,496.46,494.81,496.36,8471.0,495.02,496.46,494.81,496.36,8471.0
2021-01-21 15:30:00,496.37,498.56,495.48,496.71,34774.0,496.37,498.56,495.48,496.71,34774.0
2021-01-22 09:30:00,490.73,497.98,490.0,497.87,20958.0,490.73,497.98,490.0,497.87,20958.0
2021-01-22 10:00:00,498.16,498.98,495.46,496.81,9932.0,498.16,498.98,495.46,496.81,9932.0
2021-01-22 10:30:00,496.81,497.51,495.39,495.89,8925.0,496.81,497.51,495.39,495.89,8925.0
2021-01-22 11:00:00,496.31,496.33,495.11,495.82,13534.0,496.31,496.33,495.11,495.82,13534.0
2021-01-22 11:30:00,495.97,497.04,495.71,496.38,7007.0,495.97,497.04,495.71,496.38,7007.0
2021-01-22 12:00:00,496.37,496.65,495.81,495.98,6134.0,496.37,496.65,495.81,495.98,6134.0
2021-01-22 12:30:00,495.91,497.43,495.71,495.99,4304.0,495.91,497.43,495.71,495.99,4304.0
2021-01-22 13:00:00,495.95,497.06,495.8,496.18,7132.0,495.95,497.06,495.8,496.18,7132.0
2021-01-22 13:30:00,496.05,496.65,496.04,496.3,5733.0,496.05,496.65,496.04,496.3,5733.0
2021-01-22 14:00:00,496.05,496.54,495.64,495.95,18372.0,496.05,496.54,495.64,495.95,18372.0
2021-01-22 14:30:00,495.95,496.26,494.9,495.83,20637.0,495.95,496.26,494.9,495.83,20637.0
2021-01-22 15:00:00,495.6,496.56,495.02,496.54,10194.0,495.6,496.56,495.02,496.54,10194.0
2021-01-22 15:30:00,496.28,496.53,492.42,492.42,45024.0,496.28,496.53,492.42,492.42,45024.0
2021-01-25 09:30:00,492.47,495.97,491.17,493.0,12929.0,492.47,495.97,491.17,493.0,12929.0
2021-01-25 10:00:00,492.22,492.55,488.69,488.69,7929.0,492.22,492.55,488.69,488.69,7929.0
2021-01-25 10:30:00,489.61,490.97,487.27,487.98,7532.0,489.61,490.97,487.27,487.98,7532.0
2021-01-25 11:00:00,487.2,488.77,482.09,485.73,10922.0,487.2,488.77,482.09,485.73,10922.0
2021-01-25 11:30:00,485.94,487.07,484.3,484.77,10626.0,485.94,487.07,484.3,484.77,10626.0
2021-01-25 12:00:00,485.19,487.03,484.93,485.42,6325.0,485.19,487.03,484.93,485.42,6325.0
2021-01-25 12:30:00,485.42,486.74,485.18,486.74,4365.0,485.42,486.74,485.18,486.74,4365.0
2021-01-25 13:00:00,486.67,487.3,486.06,486.64,8409.0,486.67,487.3,486.06,486.64,8409.0
2021-01-25 13:30:00,486.77,488.57,486.61,487.77,6789.0,486.77,488.57,486.61,487.77,6789.0
2021-01-25 14:00:00,487.77,488.7,486.78,488.26,5974.0,487.77,488.7,486.78,488.26,5974.0
2021-01-25 14:30:00,488.21,489.46,487.4,488.09,6017.0,488.21,489.46,487.4,488.09,6017.0
2021-01-25 15:00:00,488.03,489.31,487.3,489.0,7370.0,488.03,489.31,487.3,489.0,7370.0
2021-01-25 15:30:00,488.89,490.67,488.39,489.21,28490.0,488.89,490.67,488.39,489.21,28490.0
2021-01-26 09:30:00,488.35,488.35,479.51,483.26,17224.0,488.35,488.35,479.51,483.26,17224.0
2021-01-26 10:00:00,484.45,484.59,480.39,480.42,9995.0,484.45,484.59,480.39,480.42,9995.0
2021-01-26 10:30:00,480.69,481.82,476.32,478.74,23436.0,480.69,481.82,476.32,478.74,23436.0
2021-01-26 11:00:00,478.69,481.65,477.78,481.39,13931.0,478.69,481.65,477.78,481.39,13931.0
2021-01-26 11:30:00,481.58,482.6,479.35,481.51,9063.0,481.58,482.6,479.35,481.51,9063.0
2021-01-26 12:00:00,481.45,483.81,481.23,482.46,20159.0,481.45,483.81,481.23,482.46,20159.0
2021-01-26 12:30:00,482.05,482.16,479.61,480.43,7015.0,482.05,482.16,479.61,480.43,7015.0
2021-01-26 13:00:00,479.81,481.41,479.47,480.84,5992.0,479.81,481.41,479.47,480.84,5992.0
2021-01-26 13:30:00,481.37,481.87,480.26,480.26,8261.0,481.37,481.87,480.26,480.26,8261.0
2021-01-26 14:00:00,479.91,480.78,478.98,479.55,7026.0,479.91,480.78,478.98,479.55,7026.0
2021-01-26 14:30:00,478.92,479.72,477.75,479.63,6525.0,478.92,479.72,477.75,479.63,6525.0
2021-01-26 15:00:00,480.09,480.19,477.56,477.88,14146.0,480.09,480.19,477.56,477.88,14146.0
2021-01-26 15:30:00,477.83,478.72,477.35,478.48,31684.0,477.83,478.72,477.35,478.48,31684.0
2021-01-27 09:30:00,474.86,475.81,461.18,469.44,31753.0,474.86,475.81,461.18,469.44,31753.0
2021-01-27 10:00:00,470.04,472.13,464.2,465.68,15850.0,470.04,472.13,464.2,465.68,15850.0
2021-01-27 10:30:00,465.31,467.13,463.25,463.34,21234.0,465.31,467.13,463.25,463.34,21234.0
2021-01-27 11:00:00,463.57,464.34,459.04,461.86,22715.0,463.57,464.34,459.04,461.86,22715.0
2021-01-27 11:30:00,462.1,462.94,458.96,459.05,14427.0,462.1,462.94,458.96,459.05,14427.0
2021-01-27 12:00:00,459.17,460.69,455.23,460.69,29935.0,459.17,460.69,455.23,460.69,29935.0
2021-01-27 12:30:00,460.09,462.66,458.4,462.39,12140.0,460.09,462.66,458.4,462.39,12140.0
2021-01-27 13:00:00,462.27,463.16,461.37,463.16,12385.0,462.27,463.16,461.37,463.16,12385.0
2021-01-27 13:30:00,462.22,464.44,461.51,464.28,20130.0,462.22,464.44,461.51,464.28,20130.0
2021-01-27 14:00:00,463.7,464.61,461.3,462.47,15661.0,463.7,464.61,461.3,462.47,15661.0
2021-01-27 14:30:00,462.55,463.11,458.92,459.83,21630.0,462.55,463.11,458.92,459.83,21630.0
2021-01-27 15:00:00,459.75,462.74,459.5,459.76,27472.0,459.75,462.74,459.5,459.76,27472.0
2021-01-27 15:30:00,460.3,465.54,459.51,465.22,76670.0,460.3,465.54,459.51,465.22,76670.0
2021-01-28 09:30:00,465.31,481.47,465.31,478.88,19710.0,465.31,481.47,465.31,478.88,19710.0
2021-01-28 10:00:00,478.85,482.49,478.85,480.28,8781.0,478.85,482.49,478.85,480.28,8781.0
2021-01-28 10:30:00,480.52,484.17,480.13,482.09,6642.0,480.52,484.17,480.13,482.09,6642.0
2021-01-28 11:00:00,482.23,484.66,479.29,482.14,21229.0,482.23,484.66,479.29,482.14,21229.0
2021-01-28 11:30:00,482.31,486.79,481.79,485.86,11300.0,482.31,486.79,481.79,485.86,11300.0
2021-01-28 12:00:00,485.91,487.92,485.24,486.83,12271.0,485.91,487.92,485.24,486.83,12271.0
2021-01-28 12:30:00,486.84,489.73,486.46,488.9,19781.0,486.84,489.73,486.46,488.9,19781.0
2021-01-28 13:00:00,489.22,490.31,486.04,487.07,15094.0,489.22,490.31,486.04,487.07,15094.0
2021-01-28 13:30:00,487.4,492.81,487.4,489.31,16395.0,487.4,492.81,487.4,489.31,16395.0
2021-01-28 14:00:00,489.67,489.88,487.64,489.57,14633.0,489.67,489.88,487.64,489.57,14633.0
2021-01-28 14:30:00,489.38,490.41,482.18,484.73,44362.0,489.38,490.41,482.18,484.73,44362.0
2021-01-28 15:00:00,484.45,486.18,482.88,485.09,31215.0,484.45,486.18,482.88,485.09,31215.0
2021-01-28 15:30:00,485.09,485.72,482.14,482.92,60803.0,485.09,485.72,482.14,482.92,60803.0
2021-01-29 09:30:00,481.05,489.97,479.05,487.55,18578.0,481.05,489.97,479.05,487.55,18578.0
2021-01-29 10:00:00,487.69,491.88,485.9,489.43,18084.0,487.69,491.88,485.9,489.43,18084.0
2021-01-29 10:30:00,489.5,490.85,483.55,485.26,14358.0,489.5,490.85,483.55,485.26,14358.0
2021-01-29 11:00:00,484.71,484.77,479.76,481.35,13947.0,484.71,484.77,479.76,481.35,13947.0
2021-01-29 11:30:00,481.16,482.5,479.11,480.34,20026.0,481.16,482.5,479.11,480.34,20026.0
2021-01-29 12:00:00,479.22,479.81,471.75,474.44,20566.0,479.22,479.81,471.75,474.44,20566.0
2021-01-29 12:30:00,474.0,475.96,472.08,474.04,14268.0,474.0,475.96,472.08,474.04,14268.0
2021-01-29 13:00:00,474.17,477.57,472.28,476.79,16648.0,474.17,477.57,472.28,476.79,16648.0
2021-01-29 13:30:00,476.81,476.89,474.32,476.19,15864.0,476.81,476.89,474.32,476.19,15864.0
2021-01-29 14:00:00,476.27,480.25,476.1,478.57,13029.0,476.27,480.25,476.1,478.57,13029.0
2021-01-29 14:30:00,478.27,479.24,476.41,478.85,11591.0,478.27,479.24,476.41,478.85,11591.0
2021-01-29 15:00:00,479.07,481.35,479.0,479.45,15612.0,479.07,481.35,479.0,479.45,15612.0
2021-01-29 15:30:00,479.58,482.06,477.24,478.68,42571.0,479.58,482.06,477.24,478.68,42571.0
2021-02-01 09:30:00,483.02,486.44,479.37,480.4,17705.0,483.02,486.44,479.37,480.4,17705.0
2021-02-01 10:00:00,480.14,490.12,480.14,489.39,19063.0,480.14,490.12,480.14,489.39,19063.0
2021-02-01 10:30:00,488.83,490.09,486.14,487.81,30374.0,488.83,490.09,486.14,487.81,30374.0
2021-02-01 11:00:00,487.21,491.0,486.39,490.79,17982.0,487.21,491.0,486.39,490.79,17982.0
2021-02-01 11:30:00,490.69,494.66,490.44,494.66,18383.0,490.69,494.66,490.44,494.66,18383.0
2021-02-01 12:00:00,494.17,497.65,493.44,494.43,17977.0,494.17,497.65,493.44,494.43,17977.0
2021-02-01 12:30:00,494.57,497.01,493.98,496.86,18126.0,494.57,497.01,493.98,496.86,18126.0
2021-02-01 13:00:00,496.93,497.25,492.27,492.76,10834.0,496.93,497.25,492.27,492.76,10834.0
2021-02-01 13:30:00,492.8,494.35,492.48,492.83,9553.0,492.8,494.35,492.48,492.83,9553.0
2021-02-01 14:00:00,492.52,493.2,492.06,493.16,21353.0,492.52,493.2,492.06,493.16,21353.0
2021-02-01 14:30:00,493.18,493.9,492.37,493.59,26830.0,493.18,493.9,492.37,493.59,26830.0
2021-02-01 15:00:00,493.75,496.85,493.75,495.94,17838.0,493.75,496.85,493.75,495.94,17838.0
2021-02-01 15:30:00,495.68,497.22,492.42,492.42,65074.0,495.68,497.22,492.42,492.42,65074.0
2021-02-02 09:30:00,504.34,522.9,502.0,515.54,110873.0,504.34,522.9,502.0,515.54,110873.0
2021-02-02 10:00:00,515.54,518.36,506.83,507.37,36595.0,515.54,518.36,506.83,507.37,36595.0
2021-02-02 10:30:00,506.13,510.76,506.13,508.18,19106.0,506.13,510.76,506.13,508.18,19106.0
2021-02-02 11:00:00,508.43,511.0,507.66,510.07,15032.0,508.43,511.0,507.66,510.07,15032.0
2021-02-02 11:30:00,509.18,510.47,508.08,508.09,14850.0,509.18,510.47,508.08,508.09,14850.0
2021-02-02 12:00:00,508.09,508.67,506.06,506.24,17071.0,508.09,508.67,506.06,506.24,17071.0
2021-02-02 12:30:00,506.79,509.14,506.78,508.98,29558.0,506.79,509.14,506.78,508.98,29558.0
2021-02-02 13:00:00,508.98,509.6,506.53,507.22,22628.0,508.98,509.6,506.53,507.22,22628.0
2021-02-02 13:30:00,507.6,507.7,506.29,507.34,11793.0,507.6,507.7,506.29,507.34,11793.0
2021-02-02 14:00:00,507.61,509.45,507.31,509.41,10204.0,507.61,509.45,507.31,509.41,10204.0
2021-02-02 14:30:00,509.73,511.0,507.56,508.4,9948.0,509.73,511.0,507.56,508.4,9948.0
2021-02-02 15:00:00,508.37,508.76,507.51,507.66,22223.0,508.37,508.76,507.51,507.66,22223.0
2021-02-02 15:30:00,508.02,508.89,506.5,506.65,88827.0,508.02,508.89,506.5,506.65,88827.0
2021-02-03 09:30:00,504.17,507.63,497.85,499.37,41990.0,504.17,507.63,497.85,499.37,41990.0
2021-02-03 10:00:00,500.84,502.09,495.79,496.8,28634.0,500.84,502.09,495.79,496.8,28634.0
2021-02-03 10:30:00,497.19,498.3,493.04,494.0,16297.0,497.19,498.3,493.04,494.0,16297.0
2021-02-03 11:00:00,493.82,495.06,492.43,494.39,22736.0,493.82,495.06,492.43,494.39,22736.0
2021-02-03 11:30:00,494.83,495.01,492.43,492.78,10439.0,494.83,495.01,492.43,492.78,10439.0
2021-02-03 12:00:00,492.83,493.6,491.7,492.6,17793.0,492.83,493.6,491.7,492.6,17793.0
2021-02-03 12:30:00,492.83,496.06,492.83,496.05,14962.0,492.83,496.06,492.83,496.05,14962.0
2021-02-03 13:00:00,495.72,495.72,491.77,493.16,12928.0,495.72,495.72,491.77,493.16,12928.0
2021-02-03 13:30:00,492.74,495.46,492.66,493.78,11614.0,492.74,495.46,492.66,493.78,11614.0
2021-02-03 14:00:00,493.77,494.05,492.41,493.28,11196.0,493.77,494.05,492.41,493.28,11196.0
2021-02-03 14:30:00,493.13,493.42,488.74,488.74,22607.0,493.13,493.42,488.74,488.74,22607.0
2021-02-03 15:00:00,488.55,489.55,486.5,486.66,21710.0,488.55,489.55,486.5,486.66,21710.0
2021-02-03 15:30:00,486.97,488.07,484.15,485.61,67664.0,486.97,488.07,484.15,485.61,67664.0
2021-02-04 09:30:00,487.91,494.5,487.2,488.93,29503.0,487.91,494.5,487.2,488.93,29503.0
2021-02-04 10:00:00,488.78,488.99,486.03,488.07,10817.0,488.78,488.99,486.03,488.07,10817.0
2021-02-04 10:30:00,488.26,495.12,488.26,494.29,13861.0,488.26,495.12,488.26,494.29,13861.0
2021-02-04 11:00:00,494.21,494.21,490.22,490.41,11975.0,494.21,494.21,490.22,490.41,11975.0
2021-02-04 11:30:00,490.64,492.87,490.64,491.47,10255.0,490.64,492.87,490.64,491.47,10255.0
2021-02-04 12:00:00,491.63,491.63,489.36,489.8,13208.0,491.63,491.63,489.36,489.8,13208.0
2021-02-04 12:30:00,489.74,492.49,489.34,492.05,9276.0,489.74,492.49,489.34,492.05,9276.0
2021-02-04 13:00:00,492.27,493.19,491.6,492.44,9903.0,492.27,493.19,491.6,492.44,9903.0
2021-02-04 13:30:00,492.82,493.66,488.05,491.47,26230.0,492.82,493.66,488.05,491.47,26230.0
2021-02-04 14:00:00,491.42,492.98,490.7,491.02,7392.0,491.42,492.98,490.7,491.02,7392.0
2021-02-04 14:30:00,491.25,492.74,491.12,491.89,10360.0,491.25,492.74,491.12,491.89,10360.0
2021-02-04 15:00:00,491.64,493.01,491.45,491.45,12917.0,491.64,493.01,491.45,491.45,12917.0
2021-02-04 15:30:00,491.43,494.44,490.74,494.43,56249.0,491.43,494.44,490.74,494.43,56249.0
2021-02-05 09:30:00,496.29,501.99,495.01,499.04,10630.0,496.29,501.99,495.01,499.04,10630.0
2021-02-05 10:00:00,497.96,501.42,497.95,499.43,12326.0,497.96,501.42,497.95,499.43,12326.0
2021-02-05 10:30:00,499.44,502.24,499.1,501.8,9963.0,499.44,502.24,499.1,501.8,9963.0
2021-02-05 11:00:00,502.19,503.17,500.05,500.05,3594.0,502.19,503.17,500.05,500.05,3594.0
2021-02-05 11:30:00,500.36,504.49,500.36,503.91,12864.0,500.36,504.49,500.36,503.91,12864.0
2021-02-05 12:00:00,504.17,505.77,504.03,505.62,9290.0,504.17,505.77,504.03,505.62,9290.0
2021-02-05 12:30:00,505.98,506.0,502.94,503.27,15182.0,505.98,506.0,502.94,503.27,15182.0
2021-02-05 13:00:00,502.82,502.82,500.23,501.46,7863.0,502.82,502.82,500.23,501.46,7863.0
2021-02-05 13:30:00,501.69,502.43,500.79,500.79,5756.0,501.69,502.43,500.79,500.79,5756.0
2021-02-05 14:00:00,500.77,502.35,500.69,502.24,7289.0,500.77,502.35,500.69,502.24,7289.0
2021-02-05 14:30:00,502.11,502.94,501.23,501.23,6895.0,502.11,502.94,501.23,501.23,6895.0
2021-02-05 15:00:00,501.24,502.26,501.2,501.48,9319.0,501.24,502.26,501.2,501.48,9319.0
2021-02-05 15:30:00,501.48,503.03,501.01,502.64,26909.0,501.48,503.03,501.01,502.64,26909.0
2021-02-08 09:30:00,504.31,510.25,502.78,507.28,15760.0,504.31,510.25,502.78,507.28,15760.0
2021-02-08 10:00:00,506.17,509.77,506.17,507.69,6614.0,506.17,509.77,506.17,507.69,6614.0
2021-02-08 10:30:00,507.69,507.69,503.29,504.43,6236.0,507.69,507.69,503.29,504.43,6236.0
2021-02-08 11:00:00,504.29,504.43,499.04,499.24,14471.0,504.29,504.43,499.04,499.24,14471.0
2021-02-08 11:30:00,498.66,498.77,495.66,496.19,13540.0,498.66,498.77,495.66,496.19,13540.0
2021-02-08 12:00:00,496.48,496.99,493.67,494.6,9830.0,496.48,496.99,493.67,494.6,9830.0
2021-02-08 12:30:00,494.64,495.36,494.04,495.06,24371.0,494.64,495.36,494.04,495.06,24371.0
2021-02-08 13:00:00,495.1,495.35,493.72,495.1,14582.0,495.1,495.35,493.72,495.1,14582.0
2021-02-08 13:30:00,494.44,495.12,493.63,493.73,14043.0,494.44,495.12,493.63,493.73,14043.0
2021-02-08 14:00:00,493.76,496.71,492.21,492.21,20327.0,493.76,496.71,492.21,492.21,20327.0
2021-02-08 14:30:00,491.98,494.11,491.82,492.31,16008.0,491.98,494.11,491.82,492.31,16008.0
2021-02-08 15:00:00,491.66,493.66,491.44,493.08,10874.0,491.66,493.66,491.44,493.08,10874.0
2021-02-08 15:30:00,493.14,495.96,492.23,495.76,37090.0,493.14,495.96,492.23,495.76,37090.0
2021-02-09 09:30:00,497.31,498.31,495.02,495.36,15583.0,497.31,498.31,495.02,495.36,15583.0
2021-02-09 10:00:00,494.83,495.85,494.66,495.46,12839.0,494.83,495.85,494.66,495.46,12839.0
2021-02-09 10:30:00,495.47,495.7,493.57,494.63,11779.0,495.47,495.7,493.57,494.63,11779.0
2021-02-09 11:00:00,494.4,495.63,493.3,494.57,7562.0,494.4,495.63,493.3,494.57,7562.0
2021-02-09 11:30:00,494.83,496.94,494.83,496.0,6091.0,494.83,496.94,494.83,496.0,6091.0
2021-02-09 12:00:00,495.91,497.07,495.75,496.56,4098.0,495.91,497.07,495.75,496.56,4098.0
2021-02-09 12:30:00,496.43,498.23,496.43,496.62,8040.0,496.43,498.23,496.43,496.62,8040.0
2021-02-09 13:00:00,496.8,500.0,496.79,499.55,8028.0,496.8,500.0,496.79,499.55,8028.0
2021-02-09 13:30:00,499.75,504.86,499.29,504.86,25000.0,499.75,504.86,499.29,504.86,25000.0
2021-02-09 14:00:00,504.37,506.27,503.29,504.85,16501.0,504.37,506.27,503.29,504.85,16501.0
2021-02-09 14:30:00,504.74,506.28,504.23,505.86,19195.0,504.74,506.28,504.23,505.86,19195.0
2021-02-09 15:00:00,505.73,505.94,504.22,504.61,15557.0,505.73,505.94,504.22,504.61,15557.0
2021-02-09 15:30:00,504.75,505.21,503.38,505.07,60048.0,504.75,505.21,503.38,505.07,60048.0
2021-02-10 09:30:00,509.26,511.32,505.31,509.03,22988.0,509.26,511.32,505.31,509.03,22988.0
2021-02-10 10:00:00,509.32,513.43,508.24,511.33,18945.0,509.32,513.43,508.24,511.33,18945.0
2021-02-10 10:30:00,509.8,512.11,508.34,512.11,15724.0,509.8,512.11,508.34,512.11,15724.0
2021-02-10 11:00:00,511.85,517.64,511.26,514.1,35719.0,511.85,517.64,511.26,514.1,35719.0
2021-02-10 11:30:00,514.18,519.0,514.09,518.38,18225.0,514.18,519.0,514.09,518.38,18225.0
2021-02-10 12:00:00,518.14,518.82,517.15,517.7,11151.0,518.14,518.82,517.15,517.7,11151.0
2021-02-10 12:30:00,517.57,518.5,516.75,517.21,7636.0,517.57,518.5,516.75,517.21,7636.0
2021-02-10 13:00:00,517.08,518.5,515.01,517.55,7669.0,517.08,518.5,515.01,517.55,7669.0
2021-02-10 13:30:00,517.54,518.76,515.52,516.71,9033.0,517.54,518.76,515.52,516.71,9033.0
2021-02-10 14:00:00,516.71,521.0,516.45,520.68,14151.0,516.71,521.0,516.45,520.68,14151.0
2021-02-10 14:30:00,520.32,521.49,519.54,520.5,20167.0,520.32,521.49,519.54,520.5,20167.0
2021-02-10 15:00:00,520.18,521.05,519.65,520.04,25954.0,520.18,521.05,519.65,520.04,25954.0
2021-02-10 15:30:00,519.98,520.32,515.52,516.54,62994.0,519.98,520.32,515.52,516.54,62994.0
2021-02-11 09:30:00,519.3,519.95,515.18,516.35,20045.0,519.3,519.95,515.18,516.35,20045.0
2021-02-11 10:00:00,517.39,521.41,516.52,520.72,17413.0,517.39,521.41,516.52,520.72,17413.0
2021-02-11 10:30:00,520.99,522.5,520.24,520.24,7916.0,520.99,522.5,520.24,520.24,7916.0
2021-02-11 11:00:00,520.79,521.17,519.9,519.9,5822.0,520.79,521.17,519.9,519.9,5822.0
2021-02-11 11:30:00,520.37,522.46,519.42,521.79,19159.0,520.37,522.46,519.42,521.79,19159.0
2021-02-11 12:00:00,522.33,524.75,521.66,523.37,18293.0,522.33,524.75,521.66,523.37,18293.0
2021-02-11 12:30:00,522.86,525.72,521.21,525.72,12672.0,522.86,525.72,521.21,525.72,12672.0
2021-02-11 13:00:00,525.04,526.09,524.37,525.79,10417.0,525.04,526.09,524.37,525.79,10417.0
2021-02-11 13:30:00,525.94,527.27,525.62,526.43,10961.0,525.94,527.27,525.62,526.43,10961.0
2021-02-11 14:00:00,526.15,526.24,524.65,526.13,5867.0,526.15,526.24,524.65,526.13,5867.0
2021-02-11 14:30:00,526.1,527.7,525.8,526.36,11978.0,526.1,527.7,525.8,526.36,11978.0
2021-02-11 15:00:00,526.21,526.83,525.3,525.51,10322.0,526.21,526.83,525.3,525.51,10322.0
2021-02-11 15:30:00,525.55,529.45,524.8,528.5,55232.0,525.55,529.45,524.8,528.5,55232.0
2021-02-12 09:30:00,530.43,535.0,528.0,532.6,9536.0,530.43,535.0,528.0,532.6,9536.0
2021-02-12 10:00:00,534.18,534.99,529.91,534.86,24587.0,534.18,534.99,529.91,534.86,24587.0
2021-02-12 10:30:00,534.95,540.13,534.19,535.74,15137.0,534.95,540.13,534.19,535.74,15137.0
2021-02-12 11:00:00,536.07,538.62,536.06,538.09,11056.0,536.07,538.62,536.06,538.09,11056.0
2021-02-12 11:30:00,538.38,540.79,538.0,540.78,7000.0,538.38,540.79,538.0,540.78,7000.0
2021-02-12 12:00:00,540.69,541.46,538.78,540.34,6383.0,540.69,541.46,538.78,540.34,6383.0
2021-02-12 12:30:00,540.03,541.76,539.65,541.73,5273.0,540.03,541.76,539.65,541.73,5273.0
2021-02-12 13:00:00,541.1,541.64,537.8,538.5,10670.0,541.1,541.64,537.8,538.5,10670.0
2021-02-12 13:30:00,538.11,538.9,537.79,538.41,10039.0,538.11,538.9,537.79,538.41,10039.0
2021-02-12 14:00:00,538.48,540.65,538.24,540.12,8871.0,538.48,540.65,538.24,540.12,8871.0
2021-02-12 14:30:00,540.15,542.36,539.97,541.85,4936.0,540.15,542.36,539.97,541.85,4936.0
2021-02-12 15:00:00,541.89,542.65,541.48,542.65,5894.0,541.89,542.65,541.48,542.65,5894.0
2021-02-12 15:30:00,542.88,545.85,542.74,544.08,35499.0,542.88,545.85,542.74,544.08,35499.0
2021-02-16 09:30:00,545.0,548.58,531.19,533.85,41605.0,545.0,548.58,531.19,533.85,41605.0
2021-02-16 10:00:00,534.01,539.07,533.8,538.55,20507.0,534.01,539.07,533.8,538.55,20507.0
2021-02-16 10:30:00,539.0,541.44,535.14,536.29,10550.0,539.0,541.44,535.14,536.29,10550.0
2021-02-16 11:00:00,537.71,539.27,535.76,538.34,10963.0,537.71,539.27,535.76,538.34,10963.0
2021-02-16 11:30:00,537.69,539.23,536.85,537.56,8259.0,537.69,539.23,536.85,537.56,8259.0
2021-02-16 12:00:00,537.43,538.94,537.0,538.15,9338.0,537.43,538.94,537.0,538.15,9338.0
2021-02-16 12:30:00,538.09,538.09,536.55,538.0,8694.0,538.09,538.09,536.55,538.0,8694.0
2021-02-16 13:00:00,538.14,538.27,537.3,538.15,6572.0,538.14,538.27,537.3,538.15,6572.0
2021-02-16 13:30:00,537.73,537.73,535.91,536.71,19566.0,537.73,537.73,535.91,536.71,19566.0
2021-02-16 14:00:00,536.71,538.51,536.64,538.47,10335.0,536.71,538.51,536.64,538.47,10335.0
2021-02-16 14:30:00,538.69,539.4,538.25,539.19,6990.0,538.69,539.4,538.25,539.19,6990.0
2021-02-16 15:00:00,539.19,540.25,538.79,539.03,7924.0,539.19,540.25,538.79,539.03,7924.0
2021-02-16 15:30:00,539.24,539.46,537.09,537.7,22144.0,539.24,539.46,537.09,537.7,22144.0
2021-02-17 09:30:00,535.9,544.56,532.06,542.79,22117.0,535.9,544.56,532.06,542.79,22117.0
2021-02-17 10:00:00,541.9,543.75,536.09,537.07,10403.0,541.9,543.75,536.09,537.07,10403.0
2021-02-17 10:30:00,536.53,540.0,536.13,540.0,13326.0,536.53,540.0,536.13,540.0,13326.0
2021-02-17 11:00:00,539.65,539.7,535.5,536.88,11960.0,539.65,539.7,535.5,536.88,11960.0
2021-02-17 11:30:00,536.99,537.41,535.0,536.08,14632.0,536.99,537.41,535.0,536.08,14632.0
2021-02-17 12:00:00,536.35,537.63,535.44,536.3,9839.0,536.35,537.63,535.44,536.3,9839.0
2021-02-17 12:30:00,536.47,537.23,535.34,536.63,19891.0,536.47,537.23,535.34,536.63,19891.0
2021-02-17 13:00:00,536.51,537.19,535.1,536.41,11863.0,536.51,537.19,535.1,536.41,11863.0
2021-02-17 13:30:00,536.56,536.68,535.99,536.32,6158.0,536.56,536.68,535.99,536.32,6158.0
2021-02-17 14:00:00,536.79,538.98,536.14,537.02,10371.0,536.79,538.98,536.14,537.02,10371.0
2021-02-17 14:30:00,537.0,538.9,536.47,538.9,5411.0,537.0,538.9,536.47,538.9,5411.0
2021-02-17 15:00:00,538.72,539.84,538.72,539.84,8036.0,538.72,539.84,538.72,539.84,8036.0
2021-02-17 15:30:00,539.74,541.39,539.55,540.16,23530.0,539.74,541.39,539.55,540.16,23530.0
2021-02-18 09:30:00,537.04,545.79,536.83,541.81,28718.0,537.04,545.79,536.83,541.81,28718.0
2021-02-18 10:00:00,541.94,542.21,537.53,539.54,23910.0,541.94,542.21,537.53,539.54,23910.0
2021-02-18 10:30:00,539.42,557.19,535.17,555.43,92207.0,539.42,557.19,535.17,555.43,92207.0
2021-02-18 11:00:00,553.32,554.85,548.99,551.07,79212.0,553.32,554.85,548.99,551.07,79212.0
2021-02-18 11:30:00,551.15,551.73,547.99,551.73,46895.0,551.15,551.73,547.99,551.73,46895.0
2021-02-18 12:00:00,551.73,557.14,551.04,555.71,44447.0,551.73,557.14,551.04,555.71,44447.0
2021-02-18 12:30:00,556.23,564.0,554.75,563.36,45179.0,556.23,564.0,554.75,563.36,45179.0
2021-02-18 13:00:00,563.96,573.99,555.11,559.44,383556.0,563.96,573.99,555.11,559.44,383556.0
2021-02-18 13:30:00,559.5,560.8,557.03,559.71,47774.0,559.5,560.8,557.03,559.71,47774.0
2021-02-18 14:00:00,559.87,564.2,559.37,560.52,53968.0,559.87,564.2,559.37,560.52,53968.0
2021-02-18 14:30:00,560.51,560.7,553.65,557.14,43658.0,560.51,560.7,553.65,557.14,43658.0
2021-02-18 15:00:00,557.48,558.36,554.17,554.98,26168.0,557.48,558.36,554.17,554.98,26168.0
2021-02-18 15:30:00,554.56,555.73,550.43,551.79,75031.0,554.56,555.73,550.43,551.79,75031.0
2021-02-19 09:30:00,560.99,563.56,552.6,558.2,79958.0,560.99,563.56,552.6,558.2,79958.0
2021-02-19 10:00:00,557.81,560.0,554.0,559.88,26258.0,557.81,560.0,554.0,559.88,26258.0
2021-02-19 10:30:00,559.56,561.47,558.36,560.72,18543.0,559.56,561.47,558.36,560.72,18543.0
2021-02-19 11:00:00,560.97,562.46,557.61,558.19,19588.0,560.97,562.46,557.61,558.19,19588.0
2021-02-19 11:30:00,558.23,559.06,556.15,557.02,12550.0,558.23,559.06,556.15,557.02,12550.0
2021-02-19 12:00:00,557.96,559.13,556.11,556.11,12650.0,557.96,559.13,556.11,556.11,12650.0
2021-02-19 12:30:00,556.42,556.42,550.54,551.72,22093.0,556.42,556.42,550.54,551.72,22093.0
2021-02-19 13:00:00,551.57,552.1,549.43,551.86,14130.0,551.57,552.1,549.43,551.86,14130.0
2021-02-19 13:30:00,552.12,552.12,548.19,548.44,14317.0,552.12,552.12,548.19,548.44,14317.0
2021-02-19 14:00:00,548.45,548.73,545.03,545.03,13669.0,548.45,548.73,545.03,545.03,13669.0
2021-02-19 14:30:00,545.34,545.99,543.04,543.17,18750.0,545.34,545.99,543.04,543.17,18750.0
2021-02-19 15:00:00,543.6,545.8,542.75,545.49,25552.0,543.6,545.8,542.75,545.49,25552.0
2021-02-19 15:30:00,545.5,546.28,542.97,544.0,42179.0,545.5,546.28,542.97,544.0,42179.0
2021-02-22 09:30:00,547.12,547.12,537.57,539.27,41407.0,547.12,547.12,537.57,539.27,41407.0
2021-02-22 10:00:00,539.93,541.79,534.01,535.98,19030.0,539.93,541.79,534.01,535.98,19030.0
2021-02-22 10:30:00,536.5,539.58,536.27,537.44,10606.0,536.5,539.58,536.27,537.44,10606.0
2021-02-22 11:00:00,537.9,540.81,536.49,539.01,13770.0,537.9,540.81,536.49,539.01,13770.0
2021-02-22 11:30:00,538.94,541.15,537.62,539.65,11419.0,538.94,541.15,537.62,539.65,11419.0
2021-02-22 12:00:00,539.34,540.4,538.72,538.93,11470.0,539.34,540.4,538.72,538.93,11470.0
2021-02-22 12:30:00,538.93,540.39,537.85,538.58,13273.0,538.93,540.39,537.85,538.58,13273.0
2021-02-22 13:00:00,538.9,539.21,536.71,537.89,9774.0,538.9,539.21,536.71,537.89,9774.0
2021-02-22 13:30:00,537.57,538.95,537.22,538.45,6486.0,537.57,538.95,537.22,538.45,6486.0
2021-02-22 14:00:00,538.38,540.36,537.51,538.46,11749.0,538.38,540.36,537.51,538.46,11749.0
2021-02-22 14:30:00,538.09,538.81,536.2,536.9,9458.0,538.09,538.81,536.2,536.9,9458.0
2021-02-22 15:00:00,536.6,538.39,535.63,537.54,11360.0,536.6,538.39,535.63,537.54,11360.0
2021-02-22 15:30:00,537.43,537.96,535.43,537.44,34987.0,537.43,537.96,535.43,537.44,34987.0
2021-02-23 09:30:00,535.3,535.3,517.21,519.81,46980.0,535.3,535.3,517.21,519.81,46980.0
2021-02-23 10:00:00,520.46,521.82,512.55,520.01,28493.0,520.46,521.82,512.55,520.01,28493.0
2021-02-23 10:30:00,519.13,523.34,516.62,523.16,18866.0,519.13,523.34,516.62,523.16,18866.0
2021-02-23 11:00:00,522.59,523.59,517.15,518.61,14177.0,522.59,523.59,517.15,518.61,14177.0
2021-02-23 11:30:00,517.88,519.35,514.12,514.96,12705.0,517.88,519.35,514.12,514.96,12705.0
2021-02-23 12:00:00,514.28,515.57,512.68,515.05,9385.0,514.28,515.57,512.68,515.05,9385.0
2021-02-23 12:30:00,514.37,515.0,508.11,508.6,21882.0,514.37,515.0,508.11,508.6,21882.0
2021-02-23 13:00:00,508.44,514.41,508.19,514.18,12291.0,508.44,514.41,508.19,514.18,12291.0
2021-02-23 13:30:00,514.28,516.44,513.51,515.67,19156.0,514.28,516.44,513.51,515.67,19156.0
2021-02-23 14:00:00,515.21,517.36,514.6,516.85,11516.0,515.21,517.36,514.6,516.85,11516.0
2021-02-23 14:30:00,516.74,520.11,514.32,519.6,14220.0,516.74,520.11,514.32,519.6,14220.0
2021-02-23 15:00:00,519.49,526.81,519.16,526.3,20506.0,519.49,526.81,519.16,526.3,20506.0
2021-02-23 15:30:00,526.17,526.73,522.62,525.23,35964.0,526.17,526.73,522.62,525.23,35964.0
2021-02-24 09:30:00,526.23,529.98,521.21,523.18,25738.0,526.23,529.98,521.21,523.18,25738.0
2021-02-24 10:00:00,522.47,523.73,517.27,523.23,8775.0,522.47,523.73,517.27,523.23,8775.0
2021-02-24 10:30:00,521.82,524.52,521.11,524.14,8539.0,521.82,524.52,521.11,524.14,8539.0
2021-02-24 11:00:00,523.8,526.37,522.11,525.77,11989.0,523.8,526.37,522.11,525.77,11989.0
2021-02-24 11:30:00,525.38,528.85,524.01,528.63,7111.0,525.38,528.85,524.01,528.63,7111.0
2021-02-24 12:00:00,528.44,529.75,527.49,528.49,9715.0,528.44,529.75,527.49,528.49,9715.0
2021-02-24 12:30:00,528.89,530.77,528.58,528.9,9121.0,528.89,530.77,528.58,528.9,9121.0
2021-02-24 13:00:00,529.35,531.96,527.56,531.42,9045.0,529.35,531.96,527.56,531.42,9045.0
2021-02-24 13:30:00,531.07,533.33,531.07,532.76,11489.0,531.07,533.33,531.07,532.76,11489.0
2021-02-24 14:00:00,532.4,533.02,530.88,532.37,8556.0,532.4,533.02,530.88,532.37,8556.0
2021-02-24 14:30:00,532.58,533.64,531.3,533.6,9421.0,532.58,533.64,531.3,533.6,9421.0
2021-02-24 15:00:00,533.36,534.46,532.43,533.83,8231.0,533.36,534.46,532.43,533.83,8231.0
2021-02-24 15:30:00,534.07,534.75,532.58,533.65,36562.0,534.07,534.75,532.58,533.65,36562.0
2021-02-25 09:30:00,530.08,535.38,530.08,535.08,14270.0,530.08,535.38,530.08,535.08,14270.0
2021-02-25 10:00:00,534.65,534.94,526.64,527.32,8686.0,534.65,534.94,526.64,527.32,8686.0
2021-02-25 10:30:00,526.81,527.29,522.83,524.67,7928.0,526.81,527.29,522.83,524.67,7928.0
2021-02-25 11:00:00,525.41,527.47,523.13,523.83,8833.0,525.41,527.47,523.13,523.83,8833.0
2021-02-25 11:30:00,523.57,523.71,518.24,518.93,8053.0,523.57,523.71,518.24,518.93,8053.0
2021-02-25 12:00:00,518.88,520.61,517.28,518.15,7372.0,518.88,520.61,517.28,518.15,7372.0
2021-02-25 12:30:00,517.46,517.73,511.96,511.99,7281.0,517.46,517.73,511.96,511.99,7281.0
2021-02-25 13:00:00,512.06,517.13,509.45,517.13,11609.0,512.06,517.13,509.45,517.13,11609.0
2021-02-25 13:30:00,515.89,516.74,512.84,514.08,6540.0,515.89,516.74,512.84,514.08,6540.0
2021-02-25 14:00:00,514.11,519.5,514.11,519.2,10403.0,514.11,519.5,514.11,519.2,10403.0
2021-02-25 14:30:00,519.19,519.27,515.07,515.88,7284.0,519.19,519.27,515.07,515.88,7284.0
2021-02-25 15:00:00,516.19,516.42,513.49,514.24,11297.0,516.19,516.42,513.49,514.24,11297.0
2021-02-25 15:30:00,513.85,519.28,512.45,518.29,44387.0,513.85,519.28,512.45,518.29,44387.0
2021-02-26 09:30:00,522.9,526.37,516.47,516.79,25934.0,522.9,526.37,516.47,516.79,25934.0
2021-02-26 10:00:00,516.18,516.75,509.58,509.58,26828.0,516.18,516.75,509.58,509.58,26828.0
2021-02-26 10:30:00,510.28,520.69,507.34,520.69,17245.0,510.28,520.69,507.34,520.69,17245.0
2021-02-26 11:00:00,519.77,521.7,517.57,517.84,7335.0,519.77,521.7,517.57,517.84,7335.0
2021-02-26 11:30:00,518.75,522.15,518.55,521.19,6729.0,518.75,522.15,518.55,521.19,6729.0
2021-02-26 12:00:00,521.6,521.85,519.02,519.29,22591.0,521.6,521.85,519.02,519.29,22591.0
2021-02-26 12:30:00,519.57,520.24,517.4,518.07,12562.0,519.57,520.24,517.4,518.07,12562.0
2021-02-26 13:00:00,518.26,522.13,517.61,521.56,10538.0,518.26,522.13,517.61,521.56,10538.0
2021-02-26 13:30:00,522.04,522.04,518.19,518.76,5865.0,522.04,522.04,518.19,518.76,5865.0
2021-02-26 14:00:00,519.28,520.0,516.71,517.8,7998.0,519.28,520.0,516.71,517.8,7998.0
2021-02-26 14:30:00,517.95,523.11,517.81,520.56,10775.0,517.95,523.11,517.81,520.56,10775.0
2021-02-26 15:00:00,521.8,524.71,520.0,520.23,13027.0,521.8,524.71,520.0,520.23,13027.0
2021-02-26 15:30:00,520.0,523.35,519.39,519.81,30336.0,520.0,523.35,519.39,519.81,30336.0
2021-03-01 09:30:00,529.68,531.84,521.35,530.15,33284.0,529.68,531.84,521.35,530.15,33284.0
2021-03-01 10:00:00,531.58,531.8,527.99,529.52,10812.0,531.58,531.8,527.99,529.52,10812.0
2021-03-01 10:30:00,529.13,533.89,528.25,533.89,13526.0,529.13,533.89,528.25,533.89,13526.0
2021-03-01 11:00:00,533.94,533.94,530.55,531.11,7361.0,533.94,533.94,530.55,531.11,7361.0
2021-03-01 11:30:00,531.23,533.74,531.06,533.49,9250.0,531.23,533.74,531.06,533.49,9250.0
2021-03-01 12:00:00,533.01,534.25,532.91,533.67,6668.0,533.01,534.25,532.91,533.67,6668.0
2021-03-01 12:30:00,534.19,535.42,533.69,534.88,6944.0,534.19,535.42,533.69,534.88,6944.0
2021-03-01 13:00:00,534.64,535.48,533.55,535.15,3779.0,534.64,535.48,533.55,535.15,3779.0
2021-03-01 13:30:00,535.21,537.64,535.21,536.45,5688.0,535.21,537.64,535.21,536.45,5688.0
2021-03-01 14:00:00,536.81,539.0,536.39,538.3,7033.0,536.81,539.0,536.39,538.3,7033.0
2021-03-01 14:30:00,538.42,539.06,537.33,538.07,7085.0,538.42,539.06,537.33,538.07,7085.0
2021-03-01 15:00:00,538.02,541.29,537.3,541.16,26554.0,538.02,541.29,537.3,541.16,26554.0
2021-03-01 15:30:00,541.12,541.12,537.41,538.75,39943.0,541.12,541.12,537.41,538.75,39943.0
2021-03-02 09:30:00,542.08,543.29,535.89,539.14,16328.0,542.08,543.29,535.89,539.14,16328.0
2021-03-02 10:00:00,538.98,538.98,530.81,530.81,12039.0,538.98,538.98,530.81,530.81,12039.0
2021-03-02 10:30:00,531.64,533.2,530.02,530.48,7765.0,531.64,533.2,530.02,530.48,7765.0
2021-03-02 11:00:00,530.53,532.13,527.77,530.53,6649.0,530.53,532.13,527.77,530.53,6649.0
2021-03-02 11:30:00,529.85,530.27,527.17,530.12,3612.0,529.85,530.27,527.17,530.12,3612.0
2021-03-02 12:00:00,529.87,531.24,529.6,529.7,4083.0,529.87,531.24,529.6,529.7,4083.0
2021-03-02 12:30:00,529.76,532.33,529.17,531.08,2800.0,529.76,532.33,529.17,531.08,2800.0
2021-03-02 13:00:00,531.27,532.46,531.27,531.29,2200.0,531.27,532.46,531.27,531.29,2200.0
2021-03-02 13:30:00,531.74,533.08,531.74,532.29,2900.0,531.74,533.08,531.74,532.29,2900.0
2021-03-02 14:00:00,532.43,532.59,531.06,531.06,3795.0,532.43,532.59,531.06,531.06,3795.0
2021-03-02 14:30:00,531.07,533.01,530.91,532.56,5791.0,531.07,533.01,530.91,532.56,5791.0
2021-03-02 15:00:00,532.36,532.64,529.27,530.14,8562.0,532.36,532.64,529.27,530.14,8562.0
2021-03-02 15:30:00,529.51,530.94,528.57,528.83,28966.0,529.51,530.94,528.57,528.83,28966.0
2021-03-03 09:30:00,524.76,526.31,511.71,512.12,21125.0,524.76,526.31,511.71,512.12,21125.0
2021-03-03 10:00:00,513.17,513.21,505.58,506.92,13746.0,513.17,513.21,505.58,506.92,13746.0
2021-03-03 10:30:00,506.83,508.25,503.52,506.27,37012.0,506.83,508.25,503.52,506.27,37012.0
2021-03-03 11:00:00,507.47,512.6,507.47,511.15,6437.0,507.47,512.6,507.47,511.15,6437.0
2021-03-03 11:30:00,511.36,512.06,506.78,509.62,6339.0,511.36,512.06,506.78,509.62,6339.0
2021-03-03 12:00:00,509.16,509.69,507.05,507.48,6411.0,509.16,509.69,507.05,507.48,6411.0
2021-03-03 12:30:00,507.74,507.88,504.0,504.01,14035.0,507.74,507.88,504.0,504.01,14035.0
2021-03-03 13:00:00,503.97,505.47,503.0,504.13,26146.0,503.97,505.47,503.0,504.13,26146.0
2021-03-03 13:30:00,503.88,504.92,502.0,502.28,13692.0,503.88,504.92,502.0,502.28,13692.0
2021-03-03 14:00:00,501.89,502.0,497.0,498.51,17537.0,501.89,502.0,497.0,498.51,17537.0
2021-03-03 14:30:00,498.17,499.54,495.58,499.36,20664.0,498.17,499.54,495.58,499.36,20664.0
2021-03-03 15:00:00,500.11,501.14,496.83,498.18,23272.0,500.11,501.14,496.83,498.18,23272.0
2021-03-03 15:30:00,498.21,499.21,497.05,497.88,31668.0,498.21,499.21,497.05,497.88,31668.0
2021-03-04 09:30:00,494.9,497.53,486.06,486.88,28389.0,494.9,497.53,486.06,486.88,28389.0
2021-03-04 10:00:00,486.08,489.5,484.04,486.85,19565.0,486.08,489.5,484.04,486.85,19565.0
2021-03-04 10:30:00,486.17,494.95,486.17,494.38,14661.0,486.17,494.95,486.17,494.38,14661.0
2021-03-04 11:00:00,494.09,495.94,493.77,494.06,11955.0,494.09,495.94,493.77,494.06,11955.0
2021-03-04 11:30:00,494.75,496.27,492.93,495.05,9718.0,494.75,496.27,492.93,495.05,9718.0
2021-03-04 12:00:00,495.38,495.69,485.53,485.9,14900.0,495.38,495.69,485.53,485.9,14900.0
2021-03-04 12:30:00,485.79,489.65,483.09,484.26,20521.0,485.79,489.65,483.09,484.26,20521.0
2021-03-04 13:00:00,484.9,487.19,483.55,486.33,13892.0,484.9,487.19,483.55,486.33,13892.0
2021-03-04 13:30:00,485.82,487.56,480.53,480.66,23110.0,485.82,487.56,480.53,480.66,23110.0
2021-03-04 14:00:00,481.03,486.84,480.51,486.84,27377.0,481.03,486.84,480.51,486.84,27377.0
2021-03-04 14:30:00,486.51,488.1,484.32,486.86,11448.0,486.51,488.1,484.32,486.86,11448.0
2021-03-04 15:00:00,487.3,487.3,482.34,484.28,17348.0,487.3,487.3,482.34,484.28,17348.0
2021-03-04 15:30:00,483.79,486.36,481.86,486.29,72791.0,483.79,486.36,481.86,486.29,72791.0
2021-03-05 09:30:00,486.0,489.35,481.19,485.52,27085.0,486.0,489.35,481.19,485.52,27085.0
2021-03-05 10:00:00,485.11,488.19,483.52,484.9,13200.0,485.11,488.19,483.52,484.9,13200.0
2021-03-05 10:30:00,484.92,485.79,480.63,483.3,24679.0,484.92,485.79,480.63,483.3,24679.0
2021-03-05 11:00:00,482.79,483.32,478.19,480.5,42948.0,482.79,483.32,478.19,480.5,42948.0
2021-03-05 11:30:00,480.31,485.88,479.51,485.67,13767.0,480.31,485.88,479.51,485.67,13767.0
2021-03-05 12:00:00,485.43,487.95,483.61,487.83,15153.0,485.43,487.95,483.61,487.83,15153.0
2021-03-05 12:30:00,488.25,492.0,487.66,491.75,112461.0,488.25,492.0,487.66,491.75,112461.0
2021-03-05 13:00:00,491.69,494.66,489.51,494.09,26451.0,491.69,494.66,489.51,494.09,26451.0
2021-03-05 13:30:00,494.67,498.35,494.22,497.54,13221.0,494.67,498.35,494.22,497.54,13221.0
2021-03-05 14:00:00,498.74,498.74,491.27,497.52,25542.0,498.74,498.74,491.27,497.52,25542.0
2021-03-05 14:30:00,496.61,499.88,496.61,498.65,23470.0,496.61,499.88,496.61,498.65,23470.0
2021-03-05 15:00:00,498.9,500.35,497.3,500.35,19162.0,498.9,500.35,497.3,500.35,19162.0
2021-03-05 15:30:00,500.83,504.53,499.26,499.95,59994.0,500.83,504.53,499.26,499.95,59994.0
2021-03-08 09:30:00,498.53,500.96,492.07,495.57,19316.0,498.53,500.96,492.07,495.57,19316.0
2021-03-08 10:00:00,496.28,504.37,496.02,502.59,7845.0,496.28,504.37,496.02,502.59,7845.0
2021-03-08 10:30:00,503.15,503.15,499.85,502.02,6646.0,503.15,503.15,499.85,502.02,6646.0
2021-03-08 11:00:00,501.17,503.89,499.08,503.4,9400.0,501.17,503.89,499.08,503.4,9400.0
2021-03-08 11:30:00,503.8,503.9,499.02,499.95,18019.0,503.8,503.9,499.02,499.95,18019.0
2021-03-08 12:00:00,499.78,500.36,497.38,500.15,10442.0,499.78,500.36,497.38,500.15,10442.0
2021-03-08 12:30:00,499.91,501.27,498.6,499.01,29238.0,499.91,501.27,498.6,499.01,29238.0
2021-03-08 13:00:00,499.03,502.25,499.03,501.86,9300.0,499.03,502.25,499.03,501.86,9300.0
2021-03-08 13:30:00,501.93,502.11,497.3,497.3,28084.0,501.93,502.11,497.3,497.3,28084.0
2021-03-08 14:00:00,497.37,498.8,496.15,496.28,40123.0,497.37,498.8,496.15,496.28,40123.0
2021-03-08 14:30:00,496.99,497.62,493.31,493.84,46655.0,496.99,497.62,493.31,493.84,46655.0
2021-03-08 15:00:00,493.98,493.98,484.52,484.52,26849.0,493.98,493.98,484.52,484.52,26849.0
2021-03-08 15:30:00,484.8,486.56,481.29,482.57,85275.0,484.8,486.56,481.29,482.57,85275.0
2021-03-09 09:30:00,500.33,505.27,497.78,504.95,39302.0,500.33,505.27,497.78,504.95,39302.0
2021-03-09 10:00:00,503.88,507.0,502.17,505.68,22977.0,503.88,507.0,502.17,505.68,22977.0
2021-03-09 10:30:00,505.45,507.16,501.63,504.39,30990.0,505.45,507.16,501.63,504.39,30990.0
2021-03-09 11:00:00,504.27,505.04,500.53,504.44,11066.0,504.27,505.04,500.53,504.44,11066.0
2021-03-09 11:30:00,504.59,505.06,500.86,500.97,16424.0,504.59,505.06,500.86,500.97,16424.0
2021-03-09 12:00:00,501.45,502.73,501.17,501.38,12113.0,501.45,502.73,501.17,501.38,12113.0
2021-03-09 12:30:00,501.56,501.77,498.01,499.19,14153.0,501.56,501.77,498.01,499.19,14153.0
2021-03-09 13:00:00,499.6,500.5,498.15,499.05,20033.0,499.6,500.5,498.15,499.05,20033.0
2021-03-09 13:30:00,498.42,501.24,497.3,498.59,22201.0,498.42,501.24,497.3,498.59,22201.0
2021-03-09 14:00:00,498.29,498.7,495.5,496.46,20277.0,498.29,498.7,495.5,496.46,20277.0
2021-03-09 14:30:00,496.48,498.2,495.96,496.53,17264.0,496.48,498.2,495.96,496.53,17264.0
2021-03-09 15:00:00,496.54,498.67,495.31,497.2,22672.0,496.54,498.67,495.31,497.2,22672.0
2021-03-09 15:30:00,497.22,497.7,493.09,493.57,57139.0,497.22,497.7,493.09,493.57,57139.0
2021-03-10 09:30:00,494.0,503.37,494.0,501.37,46634.0,494.0,503.37,494.0,501.37,46634.0
2021-03-10 10:00:00,501.36,505.2,500.67,501.27,19128.0,501.36,505.2,500.67,501.27,19128.0
2021-03-10 10:30:00,501.7,505.0,500.66,501.01,14221.0,501.7,505.0,500.66,501.01,14221.0
2021-03-10 11:00:00,501.27,503.16,498.56,501.45,11382.0,501.27,503.16,498.56,501.45,11382.0
2021-03-10 11:30:00,502.0,503.35,500.05,502.33,8852.0,502.0,503.35,500.05,502.33,8852.0
2021-03-10 12:00:00,502.93,502.95,499.05,499.05,14994.0,502.93,502.95,499.05,499.05,14994.0
2021-03-10 12:30:00,499.08,500.85,497.82,500.85,9263.0,499.08,500.85,497.82,500.85,9263.0
2021-03-10 13:00:00,498.72,500.89,496.95,496.95,13541.0,498.72,500.89,496.95,496.95,13541.0
2021-03-10 13:30:00,497.34,497.34,492.06,494.61,19942.0,497.34,497.34,492.06,494.61,19942.0
2021-03-10 14:00:00,493.91,494.4,491.79,491.79,6753.0,493.91,494.4,491.79,491.79,6753.0
2021-03-10 14:30:00,491.63,494.14,490.24,493.07,14885.0,491.63,494.14,490.24,493.07,14885.0
2021-03-10 15:00:00,492.79,493.55,490.8,491.35,18670.0,492.79,493.55,490.8,491.35,18670.0
2021-03-10 15:30:00,491.42,491.82,488.28,488.53,70328.0,491.42,491.82,488.28,488.53,70328.0
2021-03-11 09:30:00,495.7,499.04,494.85,495.95,16309.0,495.7,499.04,494.85,495.95,16309.0
2021-03-11 10:00:00,497.76,497.76,493.01,495.11,24843.0,497.76,497.76,493.01,495.11,24843.0
2021-03-11 10:30:00,495.54,496.24,494.29,495.72,13941.0,495.54,496.24,494.29,495.72,13941.0
2021-03-11 11:00:00,495.98,499.48,495.96,498.94,12674.0,495.98,499.48,495.96,498.94,12674.0
2021-03-11 11:30:00,498.69,499.27,497.45,498.52,13483.0,498.69,499.27,497.45,498.52,13483.0
2021-03-11 12:00:00,499.01,502.53,498.82,502.41,8012.0,499.01,502.53,498.82,502.41,8012.0
2021-03-11 12:30:00,502.49,503.21,502.05,502.5,4080.0,502.49,503.21,502.05,502.5,4080.0
2021-03-11 13:00:00,502.86,504.44,501.8,501.8,7366.0,502.86,504.44,501.8,501.8,7366.0
2021-03-11 13:30:00,502.35,502.64,500.38,500.39,4248.0,502.35,502.64,500.38,500.39,4248.0
2021-03-11 14:00:00,500.65,503.16,500.38,502.75,13521.0,500.65,503.16,500.38,502.75,13521.0
2021-03-11 14:30:00,503.3,505.01,502.19,502.2,14874.0,503.3,505.01,502.19,502.2,14874.0
2021-03-11 15:00:00,502.19,504.23,501.66,503.91,10850.0,502.19,504.23,501.66,503.91,10850.0
2021-03-11 15:30:00,504.03,504.18,502.29,502.94,20838.0,504.03,504.18,502.29,502.94,20838.0
2021-03-12 09:30:00,498.91,498.91,490.72,496.66,19007.0,498.91,498.91,490.72,496.66,19007.0
2021-03-12 10:00:00,495.93,496.91,488.27,488.88,10487.0,495.93,496.91,488.27,488.88,10487.0
2021-03-12 10:30:00,488.43,491.08,486.74,488.27,12654.0,488.43,491.08,486.74,488.27,12654.0
2021-03-12 11:00:00,487.12,491.55,487.0,491.54,9845.0,487.12,491.55,487.0,491.54,9845.0
2021-03-12 11:30:00,492.61,493.74,491.26,492.95,8769.0,492.61,493.74,491.26,492.95,8769.0
2021-03-12 12:00:00,492.79,493.79,492.11,493.1,6787.0,492.79,493.79,492.11,493.1,6787.0
2021-03-12 12:30:00,493.13,494.53,490.6,491.59,8673.0,493.13,494.53,490.6,491.59,8673.0
2021-03-12 13:00:00,491.95,494.35,491.53,494.23,5971.0,491.95,494.35,491.53,494.23,5971.0
2021-03-12 13:30:00,494.51,496.31,493.78,495.8,6260.0,494.51,496.31,493.78,495.8,6260.0
2021-03-12 14:00:00,495.15,495.76,493.54,494.59,4789.0,495.15,495.76,493.54,494.59,4789.0
2021-03-12 14:30:00,494.91,495.52,493.48,495.52,5261.0,494.91,495.52,493.48,495.52,5261.0
2021-03-12 15:00:00,495.09,496.49,494.45,495.45,6073.0,495.09,496.49,494.45,495.45,6073.0
2021-03-12 15:30:00,495.68,498.21,494.96,498.18,26072.0,495.68,498.21,494.96,498.18,26072.0
2021-03-15 09:30:00,499.89,503.16,498.61,503.12,9885.0,499.89,503.16,498.61,503.12,9885.0
2021-03-15 10:00:00,503.29,507.8,501.7,502.81,11732.0,503.29,507.8,501.7,502.81,11732.0
2021-03-15 10:30:00,502.05,505.86,501.03,505.86,6876.0,502.05,505.86,501.03,505.86,6876.0
2021-03-15 11:00:00,505.87,505.87,502.52,503.63,4525.0,505.87,505.87,502.52,503.63,4525.0
2021-03-15 11:30:00,503.87,504.64,502.75,504.34,3859.0,503.87,504.64,502.75,504.34,3859.0
2021-03-15 12:00:00,504.46,508.0,504.4,506.73,5777.0,504.46,508.0,504.4,506.73,5777.0
2021-03-15 12:30:00,507.05,507.44,505.99,506.65,2701.0,507.05,507.44,505.99,506.65,2701.0
2021-03-15 13:00:00,506.54,508.57,506.54,507.9,8356.0,506.54,508.57,506.54,507.9,8356.0
2021-03-15 13:30:00,507.9,509.7,507.85,509.35,9810.0,507.9,509.7,507.85,509.35,9810.0
2021-03-15 14:00:00,509.2,511.55,509.2,511.51,6179.0,509.2,511.55,509.2,511.51,6179.0
2021-03-15 14:30:00,511.15,511.87,509.79,510.51,6935.0,511.15,511.87,509.79,510.51,6935.0
2021-03-15 15:00:00,510.38,511.24,510.07,511.1,8974.0,510.38,511.24,510.07,511.1,8974.0
2021-03-15 15:30:00,511.14,513.23,510.37,512.52,18797.0,511.14,513.23,510.37,512.52,18797.0
2021-03-16 09:30:00,521.11,521.11,513.77,515.59,20452.0,521.11,521.11,513.77,515.59,20452.0
2021-03-16 10:00:00,514.89,515.47,513.25,513.71,6492.0,514.89,515.47,513.25,513.71,6492.0
2021-03-16 10:30:00,513.82,515.52,513.28,514.97,9073.0,513.82,515.52,513.28,514.97,9073.0
2021-03-16 11:00:00,514.97,515.4,513.52,514.38,9260.0,514.97,515.4,513.52,514.38,9260.0
2021-03-16 11:30:00,514.84,515.23,511.1,511.1,5332.0,514.84,515.23,511.1,511.1,5332.0
2021-03-16 12:00:00,510.55,510.84,507.02,507.49,3711.0,510.55,510.84,507.02,507.49,3711.0
2021-03-16 12:30:00,508.22,508.46,506.83,506.94,8050.0,508.22,508.46,506.83,506.94,8050.0
2021-03-16 13:00:00,506.8,509.38,506.74,508.7,6034.0,506.8,509.38,506.74,508.7,6034.0
2021-03-16 13:30:00,508.34,508.34,506.11,506.93,6371.0,508.34,508.34,506.11,506.93,6371.0
2021-03-16 14:00:00,507.46,507.55,503.17,503.77,10181.0,507.46,507.55,503.17,503.77,10181.0
2021-03-16 14:30:00,503.95,504.44,502.47,503.95,5053.0,503.95,504.44,502.47,503.95,5053.0
2021-03-16 15:00:00,503.41,506.29,502.97,505.51,6983.0,503.41,506.29,502.97,505.51,6983.0
2021-03-16 15:30:00,505.75,508.53,505.75,507.2,20686.0,505.75,508.53,505.75,507.2,20686.0
2021-03-17 09:30:00,503.57,506.88,498.35,504.2,11895.0,503.57,506.88,498.35,504.2,11895.0
2021-03-17 10:00:00,504.4,506.59,503.66,506.27,5903.0,504.4,506.59,503.66,506.27,5903.0
2021-03-17 10:30:00,504.89,505.66,502.39,502.39,4846.0,504.89,505.66,502.39,502.39,4846.0
2021-03-17 11:00:00,501.96,502.48,500.3,501.67,5746.0,501.96,502.48,500.3,501.67,5746.0
2021-03-17 11:30:00,501.58,501.58,497.84,499.53,17780.0,501.58,501.58,497.84,499.53,17780.0
2021-03-17 12:00:00,498.99,500.25,498.32,500.2,4148.0,498.99,500.25,498.32,500.2,4148.0
2021-03-17 12:30:00,500.2,500.2,497.48,498.28,6461.0,500.2,500.2,497.48,498.28,6461.0
2021-03-17 13:00:00,498.17,500.77,497.84,499.64,4086.0,498.17,500.77,497.84,499.64,4086.0
2021-03-17 13:30:00,500.73,501.12,499.02,499.59,4941.0,500.73,501.12,499.02,499.59,4941.0
2021-03-17 14:00:00,499.95,505.91,499.95,503.07,6121.0,499.95,505.91,499.95,503.07,6121.0
2021-03-17 14:30:00,502.72,508.66,502.25,508.63,10457.0,502.72,508.66,502.25,508.63,10457.0
2021-03-17 15:00:00,508.73,509.14,506.58,507.67,11210.0,508.73,509.14,506.58,507.67,11210.0
2021-03-17 15:30:00,507.44,508.63,503.26,504.28,50833.0,507.44,508.63,503.26,504.28,50833.0
2021-03-18 09:30:00,493.52,499.16,488.9,493.52,25474.0,493.52,499.16,488.9,493.52,25474.0
2021-03-18 10:00:00,493.52,493.52,490.01,490.64,20616.0,493.52,493.52,490.01,490.64,20616.0
2021-03-18 10:30:00,490.07,490.32,486.53,488.73,16640.0,490.07,490.32,486.53,488.73,16640.0
2021-03-18 11:00:00,488.65,489.61,487.75,489.12,8332.0,488.65,489.61,487.75,489.12,8332.0
2021-03-18 11:30:00,489.01,492.42,488.08,492.03,9390.0,489.01,492.42,488.08,492.03,9390.0
2021-03-18 12:00:00,492.17,494.7,491.31,494.46,10743.0,492.17,494.7,491.31,494.46,10743.0
2021-03-18 12:30:00,494.02,494.24,489.49,489.65,16795.0,494.02,494.24,489.49,489.65,16795.0
2021-03-18 13:00:00,490.02,491.41,489.18,491.41,10295.0,490.02,491.41,489.18,491.41,10295.0
2021-03-18 13:30:00,491.08,491.71,490.57,491.71,8035.0,491.08,491.71,490.57,491.71,8035.0
2021-03-18 14:00:00,491.83,492.23,487.43,487.43,16767.0,491.83,492.23,487.43,487.43,16767.0
2021-03-18 14:30:00,487.97,488.39,485.03,486.04,14933.0,487.97,488.39,485.03,486.04,14933.0
2021-03-18 15:00:00,486.33,486.83,484.93,486.18,18738.0,486.33,486.83,484.93,486.18,18738.0
2021-03-18 15:30:00,486.84,487.22,483.42,484.47,46409.0,486.84,487.22,483.42,484.47,46409.0
2021-03-19 09:30:00,482.58,487.22,481.04,483.61,83585.0,482.58,487.22,481.04,483.61,83585.0
2021-03-19 10:00:00,483.13,484.35,479.28,483.48,12545.0,483.13,484.35,479.28,483.48,12545.0
2021-03-19 10:30:00,484.12,486.04,483.3,485.43,15201.0,484.12,486.04,483.3,485.43,15201.0
2021-03-19 11:00:00,485.25,486.15,481.57,481.58,10790.0,485.25,486.15,481.57,481.58,10790.0
2021-03-19 11:30:00,481.65,485.91,481.45,484.42,20927.0,481.65,485.91,481.45,484.42,20927.0
2021-03-19 12:00:00,484.11,485.64,482.84,484.45,25845.0,484.11,485.64,482.84,484.45,25845.0
2021-03-19 12:30:00,484.74,485.75,484.48,485.25,7415.0,484.74,485.75,484.48,485.25,7415.0
2021-03-19 13:00:00,484.9,485.51,483.77,485.25,9914.0,484.9,485.51,483.77,485.25,9914.0
2021-03-19 13:30:00,485.3,485.9,484.22,484.5,15533.0,485.3,485.9,484.22,484.5,15533.0
2021-03-19 14:00:00,484.73,485.33,482.98,484.68,11724.0,484.73,485.33,482.98,484.68,11724.0
2021-03-19 14:30:00,485.01,486.57,484.0,486.57,25950.0,485.01,486.57,484.0,486.57,25950.0
2021-03-19 15:00:00,486.95,486.95,484.47,485.24,17544.0,486.95,486.95,484.47,485.24,17544.0
2021-03-19 15:30:00,485.21,486.99,484.22,484.88,101948.0,485.21,486.99,484.22,484.88,101948.0
2021-03-22 09:30:00,486.34,490.51,485.61,489.06,30868.0,486.34,490.51,485.61,489.06,30868.0
2021-03-22 10:00:00,488.94,489.28,486.45,488.98,26653.0,488.94,489.28,486.45,488.98,26653.0
2021-03-22 10:30:00,488.79,489.25,487.13,488.35,8842.0,488.79,489.25,487.13,488.35,8842.0
2021-03-22 11:00:00,488.58,490.97,488.47,489.49,13580.0,488.58,490.97,488.47,489.49,13580.0
2021-03-22 11:30:00,489.68,492.7,489.53,490.9,15178.0,489.68,492.7,489.53,490.9,15178.0
2021-03-22 12:00:00,490.92,492.29,490.5,491.47,16188.0,490.92,492.29,490.5,491.47,16188.0
2021-03-22 12:30:00,491.78,492.14,490.82,491.59,11535.0,491.78,492.14,490.82,491.59,11535.0
2021-03-22 13:00:00,491.3,491.3,489.88,490.62,10669.0,491.3,491.3,489.88,490.62,10669.0
2021-03-22 13:30:00,490.95,492.99,490.37,492.0,24361.0,490.95,492.99,490.37,492.0,24361.0
2021-03-22 14:00:00,492.47,493.94,491.16,492.56,12861.0,492.47,493.94,491.16,492.56,12861.0
2021-03-22 14:30:00,493.11,493.12,490.49,491.2,15547.0,493.11,493.12,490.49,491.2,15547.0
2021-03-22 15:00:00,491.21,491.21,489.62,490.13,31085.0,491.21,491.21,489.62,490.13,31085.0
2021-03-22 15:30:00,489.96,491.66,489.21,490.76,45466.0,489.96,491.66,489.21,490.76,45466.0
2021-03-23 09:30:00,490.09,492.39,485.94,487.11,12298.0,490.09,492.39,485.94,487.11,12298.0
2021-03-23 10:00:00,487.11,489.37,485.54,489.37,11562.0,487.11,489.37,485.54,489.37,11562.0
2021-03-23 10:30:00,489.74,491.33,489.51,490.84,15916.0,489.74,491.33,489.51,490.84,15916.0
2021-03-23 11:00:00,490.87,492.45,488.51,489.06,11905.0,490.87,492.45,488.51,489.06,11905.0
2021-03-23 11:30:00,489.29,489.49,486.48,487.23,12087.0,489.29,489.49,486.48,487.23,12087.0
2021-03-23 12:00:00,486.73,488.18,485.71,485.89,14574.0,486.73,488.18,485.71,485.89,14574.0
2021-03-23 12:30:00,485.9,487.59,485.52,487.49,13333.0,485.9,487.59,485.52,487.49,13333.0
2021-03-23 13:00:00,487.69,488.61,487.02,487.02,6897.0,487.69,488.61,487.02,487.02,6897.0
2021-03-23 13:30:00,487.05,489.59,486.65,488.66,6966.0,487.05,489.59,486.65,488.66,6966.0
2021-03-23 14:00:00,488.66,489.48,488.4,489.22,14132.0,488.66,489.48,488.4,489.22,14132.0
2021-03-23 14:30:00,489.45,489.46,486.77,487.0,11284.0,489.45,489.46,486.77,487.0,11284.0
2021-03-23 15:00:00,486.82,487.34,485.12,485.9,8824.0,486.82,487.34,485.12,485.9,8824.0
2021-03-23 15:30:00,485.94,489.12,485.94,487.43,36203.0,485.94,489.12,485.94,487.43,36203.0
2021-03-24 09:30:00,489.1,489.1,482.01,483.02,34653.0,489.1,489.1,482.01,483.02,34653.0
2021-03-24 10:00:00,481.87,483.11,476.53,478.61,10368.0,481.87,483.11,476.53,478.61,10368.0
2021-03-24 10:30:00,479.24,483.78,478.35,483.22,5196.0,479.24,483.78,478.35,483.22,5196.0
2021-03-24 11:00:00,483.49,484.55,481.96,482.33,9378.0,483.49,484.55,481.96,482.33,9378.0
2021-03-24 11:30:00,482.02,482.17,478.43,480.16,18555.0,482.02,482.17,478.43,480.16,18555.0
2021-03-24 12:00:00,480.36,480.4,478.5,479.32,7959.0,480.36,480.4,478.5,479.32,7959.0
2021-03-24 12:30:00,479.58,479.82,477.2,477.2,5300.0,479.58,479.82,477.2,477.2,5300.0
2021-03-24 13:00:00,477.05,477.75,476.15,477.75,10166.0,477.05,477.75,476.15,477.75,10166.0
2021-03-24 13:30:00,477.49,477.76,475.97,476.84,10952.0,477.49,477.76,475.97,476.84,10952.0
2021-03-24 14:00:00,476.74,476.74,474.43,474.64,13974.0,476.74,476.74,474.43,474.64,13974.0
2021-03-24 14:30:00,474.43,474.59,472.53,473.2,18841.0,474.43,474.59,472.53,473.2,18841.0
2021-03-24 15:00:00,473.31,473.43,471.62,472.21,27823.0,473.31,473.43,471.62,472.21,27823.0
2021-03-24 15:30:00,472.07,474.19,471.35,473.31,48916.0,472.07,474.19,471.35,473.31,48916.0
2021-03-25 09:30:00,471.5,471.81,462.0,465.56,35387.0,471.5,471.81,462.0,465.56,35387.0
2021-03-25 10:00:00,465.0,468.08,464.94,465.4,17674.0,465.0,468.08,464.94,465.4,17674.0
2021-03-25 10:30:00,464.5,466.52,464.18,464.84,11978.0,464.5,466.52,464.18,464.84,11978.0
2021-03-25 11:00:00,464.11,466.82,463.46,465.79,9716.0,464.11,466.82,463.46,465.79,9716.0
2021-03-25 11:30:00,465.38,466.73,462.59,466.0,14148.0,465.38,466.73,462.59,466.0,14148.0
2021-03-25 12:00:00,465.93,468.67,465.93,467.95,14814.0,465.93,468.67,465.93,467.95,14814.0
2021-03-25 12:30:00,467.53,468.0,466.45,467.64,6755.0,467.53,468.0,466.45,467.64,6755.0
2021-03-25 13:00:00,467.37,468.44,466.12,466.91,11353.0,467.37,468.44,466.12,466.91,11353.0
2021-03-25 13:30:00,467.29,468.79,466.87,467.16,10357.0,467.29,468.79,466.87,467.16,10357.0
2021-03-25 14:00:00,466.69,467.56,466.43,466.69,6633.0,466.69,467.56,466.43,466.69,6633.0
2021-03-25 14:30:00,466.36,470.91,466.16,470.91,14738.0,466.36,470.91,466.16,470.91,14738.0
2021-03-25 15:00:00,471.29,473.41,470.39,471.03,12150.0,471.29,473.41,470.39,471.03,12150.0
2021-03-25 15:30:00,471.37,474.16,470.88,471.86,34212.0,471.37,474.16,470.88,471.86,34212.0
2021-03-26 09:30:00,473.03,473.03,468.34,472.54,23840.0,473.03,473.03,468.34,472.54,23840.0
2021-03-26 10:00:00,472.79,474.16,468.28,469.28,17349.0,472.79,474.16,468.28,469.28,17349.0
2021-03-26 10:30:00,469.76,472.42,469.15,469.15,10389.0,469.76,472.42,469.15,469.15,10389.0
2021-03-26 11:00:00,469.19,469.51,465.23,465.9,11274.0,469.19,469.51,465.23,465.9,11274.0
2021-03-26 11:30:00,465.79,473.66,465.51,473.45,13421.0,465.79,473.66,465.51,473.45,13421.0
2021-03-26 12:00:00,473.81,475.32,473.31,474.61,6304.0,473.81,475.32,473.31,474.61,6304.0
2021-03-26 12:30:00,474.78,474.87,472.86,473.73,18630.0,474.78,474.87,472.86,473.73,18630.0
2021-03-26 13:00:00,473.71,476.06,473.66,474.91,14124.0,473.71,476.06,473.66,474.91,14124.0
2021-03-26 13:30:00,475.04,475.09,472.27,473.0,16994.0,475.04,475.09,472.27,473.0,16994.0
2021-03-26 14:00:00,472.97,475.0,469.99,475.0,12328.0,472.97,475.0,469.99,475.0,12328.0
2021-03-26 14:30:00,475.77,475.77,471.37,474.37,17075.0,475.77,475.77,471.37,474.37,17075.0
2021-03-26 15:00:00,474.12,476.17,473.42,476.17,15634.0,474.12,476.17,473.42,476.17,15634.0
2021-03-26 15:30:00,476.46,481.13,475.21,480.22,70638.0,476.46,481.13,475.21,480.22,70638.0
2021-03-29 09:30:00,480.02,481.52,475.66,475.79,17605.0,480.02,481.52,475.66,475.79,17605.0
2021-03-29 10:00:00,475.39,477.19,474.11,475.0,10434.0,475.39,477.19,474.11,475.0,10434.0
2021-03-29 10:30:00,475.01,475.7,469.52,471.24,18715.0,475.01,475.7,469.52,471.24,18715.0
2021-03-29 11:00:00,470.81,474.35,469.41,474.29,15926.0,470.81,474.35,469.41,474.29,15926.0
2021-03-29 11:30:00,474.67,478.61,473.93,478.61,6633.0,474.67,478.61,473.93,478.61,6633.0
2021-03-29 12:00:00,477.6,478.27,474.21,475.48,11419.0,477.6,478.27,474.21,475.48,11419.0
2021-03-29 12:30:00,475.32,480.49,475.1,479.87,7696.0,475.32,480.49,475.1,479.87,7696.0
2021-03-29 13:00:00,479.96,482.63,479.92,480.52,10968.0,479.96,482.63,479.92,480.52,10968.0
2021-03-29 13:30:00,480.8,482.8,480.37,480.37,12825.0,480.8,482.8,480.37,480.37,12825.0
2021-03-29 14:00:00,480.33,481.7,478.7,481.7,12125.0,480.33,481.7,478.7,481.7,12125.0
2021-03-29 14:30:00,481.7,482.12,479.71,480.47,13719.0,481.7,482.12,479.71,480.47,13719.0
2021-03-29 15:00:00,480.65,481.72,479.64,479.64,6296.0,480.65,481.72,479.64,479.64,6296.0
2021-03-29 15:30:00,479.96,480.98,477.94,479.22,33517.0,479.96,480.98,477.94,479.22,33517.0
2021-03-30 09:30:00,474.37,477.2,471.0,471.0,21486.0,474.37,477.2,471.0,471.0,21486.0
2021-03-30 10:00:00,470.93,471.8,469.1,470.64,19926.0,470.93,471.8,469.1,470.64,19926.0
2021-03-30 10:30:00,470.69,474.33,470.13,473.08,15869.0,470.69,474.33,470.13,473.08,15869.0
2021-03-30 11:00:00,473.02,475.0,472.09,474.74,15010.0,473.02,475.0,472.09,474.74,15010.0
2021-03-30 11:30:00,474.94,476.39,474.0,474.83,9574.0,474.94,476.39,474.0,474.83,9574.0
2021-03-30 12:00:00,474.08,475.51,472.87,475.14,8160.0,474.08,475.51,472.87,475.14,8160.0
2021-03-30 12:30:00,475.0,475.81,474.03,474.25,7126.0,475.0,475.81,474.03,474.25,7126.0
2021-03-30 13:00:00,473.96,475.26,472.64,474.92,8280.0,473.96,475.26,472.64,474.92,8280.0
2021-03-30 13:30:00,474.57,474.99,473.41,473.41,8614.0,474.57,474.99,473.41,473.41,8614.0
2021-03-30 14:00:00,473.39,474.72,472.95,473.6,8186.0,473.39,474.72,472.95,473.6,8186.0
2021-03-30 14:30:00,474.15,477.57,474.14,477.16,5904.0,474.15,477.57,474.14,477.16,5904.0
2021-03-30 15:00:00,477.16,477.16,475.77,475.77,6781.0,477.16,477.16,475.77,475.77,6781.0
2021-03-30 15:30:00,475.95,476.85,475.03,476.83,49149.0,475.95,476.85,475.03,476.83,49149.0
2021-03-31 09:30:00,481.52,493.0,479.68,489.32,23821.0,481.52,493.0,479.68,489.32,23821.0
2021-03-31 10:00:00,489.99,491.84,488.12,488.12,9694.0,489.99,491.84,488.12,488.12,9694.0
2021-03-31 10:30:00,488.73,495.19,488.59,493.35,20699.0,488.73,495.19,488.59,493.35,20699.0
2021-03-31 11:00:00,493.8,494.15,491.78,493.11,11514.0,493.8,494.15,491.78,493.11,11514.0
2021-03-31 11:30:00,493.26,494.51,492.82,493.9,8734.0,493.26,494.51,492.82,493.9,8734.0
2021-03-31 12:00:00,494.13,494.84,491.95,493.02,7455.0,494.13,494.84,491.95,493.02,7455.0
2021-03-31 12:30:00,493.29,494.02,491.9,493.17,6357.0,493.29,494.02,491.9,493.17,6357.0
2021-03-31 13:00:00,492.5,492.5,490.05,491.23,16319.0,492.5,492.5,490.05,491.23,16319.0
2021-03-31 13:30:00,490.98,493.04,489.67,491.8,15350.0,490.98,493.04,489.67,491.8,15350.0
2021-03-31 14:00:00,491.78,491.91,490.0,491.86,5555.0,491.78,491.91,490.0,491.86,5555.0
2021-03-31 14:30:00,491.96,494.81,491.96,493.96,12831.0,491.96,494.81,491.96,493.96,12831.0
2021-03-31 15:00:00,494.33,495.0,490.76,490.77,21242.0,494.33,495.0,490.76,490.77,21242.0
2021-03-31 15:30:00,490.58,492.42,487.85,489.82,68486.0,490.58,492.42,487.85,489.82,68486.0
2021-04-01 09:30:00,487.49,492.34,486.48,491.07,29796.0,487.49,492.34,486.48,491.07,29796.0
2021-04-01 10:00:00,491.49,492.91,488.97,492.67,12112.0,491.49,492.91,488.97,492.67,12112.0
2021-04-01 10:30:00,493.14,494.4,492.71,494.05,13369.0,493.14,494.4,492.71,494.05,13369.0
2021-04-01 11:00:00,494.67,494.67,492.46,493.43,10169.0,494.67,494.67,492.46,493.43,10169.0
2021-04-01 11:30:00,493.94,495.2,492.97,492.98,13216.0,493.94,495.2,492.97,492.98,13216.0
2021-04-01 12:00:00,492.94,493.48,491.61,492.75,8549.0,492.94,493.48,491.61,492.75,8549.0
2021-04-01 12:30:00,492.98,493.5,491.89,492.26,10488.0,492.98,493.5,491.89,492.26,10488.0
2021-04-01 13:00:00,491.52,491.63,489.88,489.92,12621.0,491.52,491.63,489.88,489.92,12621.0
2021-04-01 13:30:00,489.47,490.5,488.13,488.89,13638.0,489.47,490.5,488.13,488.89,13638.0
2021-04-01 14:00:00,488.59,488.76,486.02,486.21,16436.0,488.59,488.76,486.02,486.21,16436.0
2021-04-01 14:30:00,486.09,486.86,484.56,484.88,24711.0,486.09,486.86,484.56,484.88,24711.0
2021-04-01 15:00:00,484.76,486.33,484.37,485.95,29423.0,484.76,486.33,484.37,485.95,29423.0
2021-04-01 15:30:00,485.96,487.26,485.05,486.1,48562.0,485.96,487.26,485.05,486.1,48562.0
2021-04-05 09:30:00,488.0,489.12,486.42,487.29,15564.0,488.0,489.12,486.42,487.29,15564.0
2021-04-05 10:00:00,486.8,486.8,484.85,484.95,7088.0,486.8,486.8,484.85,484.95,7088.0
2021-04-05 10:30:00,484.57,485.39,482.9,482.9,8997.0,484.57,485.39,482.9,482.9,8997.0
2021-04-05 11:00:00,483.4,484.19,482.98,483.26,7264.0,483.4,484.19,482.98,483.26,7264.0
2021-04-05 11:30:00,483.61,486.46,483.48,483.48,14355.0,483.61,486.46,483.48,483.48,14355.0
2021-04-05 12:00:00,483.87,484.54,483.28,483.75,11008.0,483.87,484.54,483.28,483.75,11008.0
2021-04-05 12:30:00,483.75,486.6,483.75,486.6,9008.0,483.75,486.6,483.75,486.6,9008.0
2021-04-05 13:00:00,487.01,488.22,486.11,487.51,5400.0,487.01,488.22,486.11,487.51,5400.0
2021-04-05 13:30:00,488.35,489.79,487.97,489.35,4639.0,488.35,489.79,487.97,489.35,4639.0
2021-04-05 14:00:00,489.45,489.53,487.31,488.21,5900.0,489.45,489.53,487.31,488.21,5900.0
2021-04-05 14:30:00,488.46,490.36,488.46,489.27,10584.0,488.46,490.36,488.46,489.27,10584.0
2021-04-05 15:00:00,488.92,490.42,488.13,490.11,11778.0,488.92,490.42,488.13,490.11,11778.0
2021-04-05 15:30:00,490.22,492.61,489.86,491.24,35129.0,490.22,492.61,489.86,491.24,35129.0
2021-04-06 09:30:00,493.21,494.0,489.67,491.52,24640.0,493.21,494.0,489.67,491.52,24640.0
2021-04-06 10:00:00,491.56,495.0,490.4,493.94,18347.0,491.56,495.0,490.4,493.94,18347.0
2021-04-06 10:30:00,494.58,496.41,494.5,495.42,8323.0,494.58,496.41,494.5,495.42,8323.0
2021-04-06 11:00:00,495.49,498.01,495.02,496.33,11425.0,495.49,498.01,495.02,496.33,11425.0
2021-04-06 11:30:00,496.07,498.48,496.07,498.48,6558.0,496.07,498.48,496.07,498.48,6558.0
2021-04-06 12:00:00,498.14,499.07,497.32,497.68,4247.0,498.14,499.07,497.32,497.68,4247.0
2021-04-06 12:30:00,497.5,498.29,496.34,496.71,10897.0,497.5,498.29,496.34,496.71,10897.0
2021-04-06 13:00:00,496.96,497.18,495.35,495.35,4500.0,496.96,497.18,495.35,495.35,4500.0
2021-04-06 13:30:00,495.25,496.17,493.96,494.15,5448.0,495.25,496.17,493.96,494.15,5448.0
2021-04-06 14:00:00,494.02,495.19,493.82,494.9,9026.0,494.02,495.19,493.82,494.9,9026.0
2021-04-06 14:30:00,494.74,495.83,493.99,494.1,7064.0,494.74,495.83,493.99,494.1,7064.0
2021-04-06 15:00:00,493.66,493.66,492.55,493.05,5969.0,493.66,493.66,492.55,493.05,5969.0
2021-04-06 15:30:00,493.48,493.59,491.98,493.23,16296.0,493.48,493.59,491.98,493.23,16296.0
2021-04-07 09:30:00,492.54,493.79,489.57,491.41,6654.0,492.54,493.79,489.57,491.41,6654.0
2021-04-07 10:00:00,491.2,493.36,490.05,491.88,7494.0,491.2,493.36,490.05,491.88,7494.0
2021-04-07 10:30:00,492.75,492.93,491.84,491.84,3158.0,492.75,492.93,491.84,491.84,3158.0
2021-04-07 11:00:00,492.22,493.14,490.48,490.48,9356.0,492.22,493.14,490.48,490.48,9356.0
2021-04-07 11:30:00,490.12,491.19,489.95,490.28,1719.0,490.12,491.19,489.95,490.28,1719.0
2021-04-07 12:00:00,490.27,490.73,488.27,488.89,4247.0,490.27,490.73,488.27,488.89,4247.0
2021-04-07 12:30:00,488.17,489.06,488.02,488.35,6714.0,488.17,489.06,488.02,488.35,6714.0
2021-04-07 13:00:00,488.2,490.19,487.0,490.19,7336.0,488.2,490.19,487.0,490.19,7336.0
2021-04-07 13:30:00,489.94,491.29,488.09,488.83,11617.0,489.94,491.29,488.09,488.83,11617.0
2021-04-07 14:00:00,489.34,490.82,488.47,489.4,4424.0,489.34,490.82,488.47,489.4,4424.0
2021-04-07 14:30:00,489.45,490.17,489.07,489.36,5600.0,489.45,490.17,489.07,489.36,5600.0
2021-04-07 15:00:00,489.9,490.42,488.27,488.27,8124.0,489.9,490.42,488.27,488.27,8124.0
2021-04-07 15:30:00,488.52,490.28,487.31,489.54,23096.0,488.52,490.28,487.31,489.54,23096.0
2021-04-08 09:30:00,494.87,499.37,493.58,495.56,11942.0,494.87,499.37,493.58,495.56,11942.0
2021-04-08 10:00:00,495.67,496.17,493.24,495.96,4218.0,495.67,496.17,493.24,495.96,4218.0
2021-04-08 10:30:00,496.32,498.5,496.32,498.5,4087.0,496.32,498.5,496.32,498.5,4087.0
2021-04-08 11:00:00,498.91,498.92,496.98,497.69,7726.0,498.91,498.92,496.98,497.69,7726.0
2021-04-08 11:30:00,497.59,497.62,496.93,497.44,2300.0,497.59,497.62,496.93,497.44,2300.0
2021-04-08 12:00:00,496.74,497.74,496.72,496.98,2398.0,496.74,497.74,496.72,496.98,2398.0
2021-04-08 12:30:00,496.87,497.07,495.9,496.75,3225.0,496.87,497.07,495.9,496.75,3225.0
2021-04-08 13:00:00,496.54,499.8,496.37,498.96,10120.0,496.54,499.8,496.37,498.96,10120.0
2021-04-08 13:30:00,499.42,500.0,498.05,499.18,14143.0,499.42,500.0,498.05,499.18,14143.0
2021-04-08 14:00:00,499.27,499.82,498.89,499.82,9435.0,499.27,499.82,498.89,499.82,9435.0
2021-04-08 14:30:00,499.3,499.72,498.59,499.25,3022.0,499.3,499.72,498.59,499.25,3022.0
2021-04-08 15:00:00,499.24,499.34,498.59,498.66,6156.0,499.24,499.34,498.59,498.66,6156.0
2021-04-08 15:30:00,498.84,499.75,498.47,499.62,17138.0,498.84,499.75,498.47,499.62,17138.0
2021-04-09 09:30:00,499.59,501.0,496.56,499.54,10650.0,499.59,501.0,496.56,499.54,10650.0
2021-04-09 10:00:00,500.36,502.45,499.57,501.33,5240.0,500.36,502.45,499.57,501.33,5240.0
2021-04-09 10:30:00,500.13,501.35,498.36,498.57,9429.0,500.13,501.35,498.36,498.57,9429.0
2021-04-09 11:00:00,499.31,501.99,498.9,500.44,22601.0,499.31,501.99,498.9,500.44,22601.0
2021-04-09 11:30:00,500.0,501.4,499.43,500.64,4670.0,500.0,501.4,499.43,500.64,4670.0
2021-04-09 12:00:00,500.61,501.56,500.34,501.0,4167.0,500.61,501.56,500.34,501.0,4167.0
2021-04-09 12:30:00,501.21,501.8,500.38,501.13,9593.0,501.21,501.8,500.38,501.13,9593.0
2021-04-09 13:00:00,501.09,501.32,497.59,499.27,12926.0,501.09,501.32,497.59,499.27,12926.0
2021-04-09 13:30:00,499.19,499.46,498.03,499.07,12742.0,499.19,499.46,498.03,499.07,12742.0
2021-04-09 14:00:00,499.17,500.88,499.17,500.02,9281.0,499.17,500.88,499.17,500.02,9281.0
2021-04-09 14:30:00,499.66,501.6,499.58,501.13,9405.0,499.66,501.6,499.58,501.13,9405.0
2021-04-09 15:00:00,501.28,502.21,500.95,501.94,11231.0,501.28,502.21,500.95,501.94,11231.0
2021-04-09 15:30:00,502.05,504.16,500.91,503.42,43268.0,502.05,504.16,500.91,503.42,43268.0
2021-04-12 09:30:00,499.82,504.56,498.13,501.09,18555.0,499.82,504.56,498.13,501.09,18555.0
2021-04-12 10:00:00,500.7,503.22,499.32,501.03,23042.0,500.7,503.22,499.32,501.03,23042.0
2021-04-12 10:30:00,501.84,505.87,501.7,505.84,12212.0,501.84,505.87,501.7,505.84,12212.0
2021-04-12 11:00:00,506.0,509.5,505.82,508.82,6902.0,506.0,509.5,505.82,508.82,6902.0
2021-04-12 11:30:00,508.77,509.97,506.8,506.8,9892.0,508.77,509.97,506.8,506.8,9892.0
2021-04-12 12:00:00,506.45,507.89,506.45,507.06,3752.0,506.45,507.89,506.45,507.06,3752.0
2021-04-12 12:30:00,507.33,507.79,506.51,507.72,7955.0,507.33,507.79,506.51,507.72,7955.0
2021-04-12 13:00:00,507.23,507.71,507.14,507.43,2902.0,507.23,507.71,507.14,507.43,2902.0
2021-04-12 13:30:00,507.05,507.63,506.25,506.99,6160.0,507.05,507.63,506.25,506.99,6160.0
2021-04-12 14:00:00,507.59,507.84,505.73,506.56,3227.0,507.59,507.84,505.73,506.56,3227.0
2021-04-12 14:30:00,506.31,506.59,504.28,504.6,4654.0,506.31,506.59,504.28,504.6,4654.0
2021-04-12 15:00:00,504.65,504.7,503.12,503.94,9301.0,504.65,504.7,503.12,503.94,9301.0
2021-04-12 15:30:00,503.85,507.0,503.83,506.58,33953.0,503.85,507.0,503.83,506.58,33953.0
2021-04-13 09:30:00,508.66,516.81,508.51,514.53,13483.0,508.66,516.81,508.51,514.53,13483.0
2021-04-13 10:00:00,514.51,515.9,513.69,515.08,12831.0,514.51,515.9,513.69,515.08,12831.0
2021-04-13 10:30:00,515.76,515.99,513.29,513.29,6477.0,515.76,515.99,513.29,513.29,6477.0
2021-04-13 11:00:00,513.29,513.48,512.0,513.23,6816.0,513.29,513.48,512.0,513.23,6816.0
2021-04-13 11:30:00,513.62,513.95,512.5,513.45,14253.0,513.62,513.95,512.5,513.45,14253.0
2021-04-13 12:00:00,513.0,514.75,513.0,513.7,10363.0,513.0,514.75,513.0,513.7,10363.0
2021-04-13 12:30:00,513.2,514.44,513.18,513.62,3575.0,513.2,514.44,513.18,513.62,3575.0
2021-04-13 13:00:00,514.0,515.78,513.59,515.24,4431.0,514.0,515.78,513.59,515.24,4431.0
2021-04-13 13:30:00,515.24,515.65,514.48,515.23,4531.0,515.24,515.65,514.48,515.23,4531.0
2021-04-13 14:00:00,514.61,515.75,514.61,514.89,6902.0,514.61,515.75,514.61,514.89,6902.0
2021-04-13 14:30:00,515.2,515.75,514.76,515.47,7150.0,515.2,515.75,514.76,515.47,7150.0
2021-04-13 15:00:00,516.04,517.37,515.98,516.52,6723.0,516.04,517.37,515.98,516.52,6723.0
2021-04-13 15:30:00,516.5,517.68,515.26,516.94,28196.0,516.5,517.68,515.26,516.94,28196.0
2021-04-14 09:30:00,519.99,521.85,518.01,521.5,11183.0,519.99,521.85,518.01,521.5,11183.0
2021-04-14 10:00:00,520.82,523.2,520.47,520.48,5881.0,520.82,523.2,520.47,520.48,5881.0
2021-04-14 10:30:00,520.49,522.26,517.04,517.04,8004.0,520.49,522.26,517.04,517.04,8004.0
2021-04-14 11:00:00,517.15,517.39,514.41,514.97,5971.0,517.15,517.39,514.41,514.97,5971.0
2021-04-14 11:30:00,515.03,515.51,514.34,515.35,2817.0,515.03,515.51,514.34,515.35,2817.0
2021-04-14 12:00:00,514.86,515.56,513.82,513.91,2746.0,514.86,515.56,513.82,513.91,2746.0
2021-04-14 12:30:00,514.85,518.2,514.82,517.36,6728.0,514.85,518.2,514.82,517.36,6728.0
2021-04-14 13:00:00,517.53,517.71,516.55,516.56,4036.0,517.53,517.71,516.55,516.56,4036.0
2021-04-14 13:30:00,516.47,516.73,515.1,515.1,3731.0,516.47,516.73,515.1,515.1,3731.0
2021-04-14 14:00:00,514.82,515.82,514.1,515.56,4227.0,514.82,515.82,514.1,515.56,4227.0
2021-04-14 14:30:00,515.62,516.07,513.86,513.86,5076.0,515.62,516.07,513.86,513.86,5076.0
2021-04-14 15:00:00,514.55,515.3,513.65,514.93,7662.0,514.55,515.3,513.65,514.93,7662.0
2021-04-14 15:30:00,514.91,515.17,512.83,514.61,19909.0,514.91,515.17,512.83,514.61,19909.0
2021-04-15 09:30:00,520.0,523.03,518.47,521.27,14678.0,520.0,523.03,518.47,521.27,14678.0
2021-04-15 10:00:00,521.34,525.76,521.0,525.75,8310.0,521.34,525.76,521.0,525.75,8310.0
2021-04-15 10:30:00,526.11,527.78,525.9,527.67,10756.0,526.11,527.78,525.9,527.67,10756.0
2021-04-15 11:00:00,526.91,528.56,526.74,528.43,8110.0,526.91,528.56,526.74,528.43,8110.0
2021-04-15 11:30:00,528.07,528.73,527.13,528.22,11480.0,528.07,528.73,527.13,528.22,11480.0
2021-04-15 12:00:00,528.15,528.2,526.85,527.38,8250.0,528.15,528.2,526.85,527.38,8250.0
2021-04-15 12:30:00,527.46,528.5,526.95,528.07,6646.0,527.46,528.5,526.95,528.07,6646.0
2021-04-15 13:00:00,527.92,527.92,525.79,527.59,5460.0,527.92,527.92,525.79,527.59,5460.0
2021-04-15 13:30:00,527.62,529.09,527.62,528.21,6923.0,527.62,529.09,527.62,528.21,6923.0
2021-04-15 14:00:00,528.14,528.55,527.46,527.71,9309.0,528.14,528.55,527.46,527.71,9309.0
2021-04-15 14:30:00,527.5,527.81,525.28,526.27,6322.0,527.5,527.81,525.28,526.27,6322.0
2021-04-15 15:00:00,526.23,527.05,525.04,526.51,6430.0,526.23,527.05,525.04,526.51,6430.0
2021-04-15 15:30:00,526.64,530.27,526.43,528.2,50404.0,526.64,530.27,526.43,528.2,50404.0
2021-04-16 09:30:00,532.0,532.47,526.0,527.97,31743.0,532.0,532.47,526.0,527.97,31743.0
2021-04-16 10:00:00,527.95,529.47,527.0,527.0,9716.0,527.95,529.47,527.0,527.0,9716.0
2021-04-16 10:30:00,526.93,528.32,526.64,527.76,6264.0,526.93,528.32,526.64,527.76,6264.0
2021-04-16 11:00:00,527.24,529.17,526.91,527.64,4528.0,527.24,529.17,526.91,527.64,4528.0
2021-04-16 11:30:00,527.85,531.1,527.82,531.1,4700.0,527.85,531.1,527.82,531.1,4700.0
2021-04-16 12:00:00,531.51,532.55,530.96,532.55,5037.0,531.51,532.55,530.96,532.55,5037.0
2021-04-16 12:30:00,531.54,531.64,530.69,531.54,3598.0,531.54,531.64,530.69,531.54,3598.0
2021-04-16 13:00:00,531.41,531.47,530.51,531.47,5776.0,531.41,531.47,530.51,531.47,5776.0
2021-04-16 13:30:00,531.4,531.85,530.74,530.74,3105.0,531.4,531.85,530.74,530.74,3105.0
2021-04-16 14:00:00,530.99,532.48,530.99,532.33,6046.0,530.99,532.48,530.99,532.33,6046.0
2021-04-16 14:30:00,532.41,532.55,531.68,532.44,9722.0,532.41,532.55,531.68,532.44,9722.0
2021-04-16 15:00:00,532.64,534.53,532.59,534.38,11916.0,532.64,534.53,532.59,534.38,11916.0
2021-04-16 15:30:00,534.6,536.03,534.04,535.45,36662.0,534.6,536.03,534.04,535.45,36662.0
2021-04-19 09:30:00,533.28,533.92,528.99,529.34,14649.0,533.28,533.92,528.99,529.34,14649.0
2021-04-19 10:00:00,529.53,530.32,526.67,529.56,8017.0,529.53,530.32,526.67,529.56,8017.0
2021-04-19 10:30:00,530.33,532.89,529.75,532.67,9831.0,530.33,532.89,529.75,532.67,9831.0
2021-04-19 11:00:00,533.17,535.4,531.52,533.14,8643.0,533.17,535.4,531.52,533.14,8643.0
2021-04-19 11:30:00,530.67,531.45,528.38,529.93,15859.0,530.67,531.45,528.38,529.93,15859.0
2021-04-19 12:00:00,529.9,530.71,528.01,528.18,8022.0,529.9,530.71,528.01,528.18,8022.0
2021-04-19 12:30:00,528.22,528.61,527.19,527.88,6396.0,528.22,528.61,527.19,527.88,6396.0
2021-04-19 13:00:00,527.87,529.58,527.79,528.86,4573.0,527.87,529.58,527.79,528.86,4573.0
2021-04-19 13:30:00,529.1,529.68,528.04,528.35,5046.0,529.1,529.68,528.04,528.35,5046.0
2021-04-19 14:00:00,528.47,530.01,527.65,529.97,6374.0,528.47,530.01,527.65,529.97,6374.0
2021-04-19 14:30:00,529.56,530.05,528.07,530.05,4760.0,529.56,530.05,528.07,530.05,4760.0
2021-04-19 15:00:00,529.68,529.68,528.13,528.47,4558.0,529.68,529.68,528.13,528.47,4558.0
2021-04-19 15:30:00,528.5,529.17,527.21,528.63,26112.0,528.5,529.17,527.21,528.63,26112.0
2021-04-20 09:30:00,529.31,538.19,529.31,536.4,16892.0,529.31,538.19,529.31,536.4,16892.0
2021-04-20 10:00:00,536.09,537.52,534.4,536.12,8471.0,536.09,537.52,534.4,536.12,8471.0
2021-04-20 10:30:00,535.78,536.76,532.41,532.73,10162.0,535.78,536.76,532.41,532.73,10162.0
2021-04-20 11:00:00,532.81,534.94,532.3,532.62,8115.0,532.81,534.94,532.3,532.62,8115.0
2021-04-20 11:30:00,532.47,533.02,531.05,531.1,8045.0,532.47,533.02,531.05,531.1,8045.0
2021-04-20 12:00:00,530.95,531.37,530.04,530.33,2142.0,530.95,531.37,530.04,530.33,2142.0
2021-04-20 12:30:00,529.35,530.22,528.24,530.22,5280.0,529.35,530.22,528.24,530.22,5280.0
2021-04-20 13:00:00,529.96,530.98,529.95,530.69,2937.0,529.96,530.98,529.95,530.69,2937.0
2021-04-20 13:30:00,530.88,531.84,530.26,531.83,3095.0,530.88,531.84,530.26,531.83,3095.0
2021-04-20 14:00:00,531.75,532.51,531.55,531.91,4500.0,531.75,532.51,531.55,531.91,4500.0
2021-04-20 14:30:00,531.91,531.91,530.61,530.94,3891.0,531.91,531.91,530.61,530.94,3891.0
2021-04-20 15:00:00,531.41,532.05,530.98,531.77,6236.0,531.41,532.05,530.98,531.77,6236.0
2021-04-20 15:30:00,531.82,532.65,530.72,532.42,15592.0,531.82,532.65,530.72,532.42,15592.0
2021-04-21 09:30:00,531.53,537.08,530.93,536.76,11633.0,531.53,537.08,530.93,536.76,11633.0
2021-04-21 10:00:00,537.45,538.72,535.57,538.4,11712.0,537.45,538.72,535.57,538.4,11712.0
2021-04-21 10:30:00,538.73,540.69,538.15,540.06,11663.0,538.73,540.69,538.15,540.06,11663.0
2021-04-21 11:00:00,540.32,543.91,540.32,543.63,11140.0,540.32,543.91,540.32,543.63,11140.0
2021-04-21 11:30:00,543.38,545.96,542.25,545.96,10484.0,543.38,545.96,542.25,545.96,10484.0
2021-04-21 12:00:00,545.89,546.31,543.59,543.59,8438.0,545.89,546.31,543.59,543.59,8438.0
2021-04-21 12:30:00,543.89,543.89,542.41,542.87,5884.0,543.89,543.89,542.41,542.87,5884.0
2021-04-21 13:00:00,543.0,543.25,540.67,541.22,6740.0,543.0,543.25,540.67,541.22,6740.0
2021-04-21 13:30:00,541.07,541.76,539.26,540.02,6090.0,541.07,541.76,539.26,540.02,6090.0
2021-04-21 14:00:00,539.94,540.43,539.32,540.0,3096.0,539.94,540.43,539.32,540.0,3096.0
2021-04-21 14:30:00,539.92,540.15,538.08,538.08,4168.0,539.92,540.15,538.08,538.08,4168.0
2021-04-21 15:00:00,538.21,539.16,537.59,539.16,8378.0,538.21,539.16,537.59,539.16,8378.0
2021-04-21 15:30:00,539.36,541.81,539.36,540.85,36478.0,539.36,541.81,539.36,540.85,36478.0
2021-04-22 09:30:00,539.23,544.39,539.23,540.77,18601.0,539.23,544.39,539.23,540.77,18601.0
2021-04-22 10:00:00,540.33,545.12,538.65,545.12,9332.0,540.33,545.12,538.65,545.12,9332.0
2021-04-22 10:30:00,544.45,548.31,544.37,547.0,31450.0,544.45,548.31,544.37,547.0,31450.0
2021-04-22 11:00:00,547.3,550.36,547.13,549.24,9068.0,547.3,550.36,547.13,549.24,9068.0
2021-04-22 11:30:00,549.58,551.35,549.58,550.74,9250.0,549.58,551.35,549.58,550.74,9250.0
2021-04-22 12:00:00,550.25,552.22,549.45,552.11,10432.0,550.25,552.22,549.45,552.11,10432.0
2021-04-22 12:30:00,551.82,551.93,549.85,551.24,5103.0,551.82,551.93,549.85,551.24,5103.0
2021-04-22 13:00:00,551.42,554.32,548.6,551.19,26200.0,551.42,554.32,548.6,551.19,26200.0
2021-04-22 13:30:00,551.04,551.29,545.04,545.8,8623.0,551.04,551.29,545.04,545.8,8623.0
2021-04-22 14:00:00,545.67,547.77,544.9,547.12,8774.0,545.67,547.77,544.9,547.12,8774.0
2021-04-22 14:30:00,547.07,548.54,546.64,547.26,6924.0,547.07,548.54,546.64,547.26,6924.0
2021-04-22 15:00:00,547.38,547.56,544.17,544.61,6863.0,547.38,547.56,544.17,544.61,6863.0
2021-04-22 15:30:00,544.77,546.8,544.33,546.26,24672.0,544.77,546.8,544.33,546.26,24672.0
2021-04-23 09:30:00,551.23,553.42,549.32,552.5,12648.0,551.23,553.42,549.32,552.5,12648.0
2021-04-23 10:00:00,551.74,553.16,550.38,550.39,3800.0,551.74,553.16,550.38,550.39,3800.0
2021-04-23 10:30:00,549.94,554.0,549.94,553.99,7581.0,549.94,554.0,549.94,553.99,7581.0
2021-04-23 11:00:00,553.97,555.46,552.22,554.65,8109.0,553.97,555.46,552.22,554.65,8109.0
2021-04-23 11:30:00,555.29,556.9,554.95,556.81,4727.0,555.29,556.9,554.95,556.81,4727.0
2021-04-23 12:00:00,556.32,557.35,556.32,556.42,6433.0,556.32,557.35,556.32,556.42,6433.0
2021-04-23 12:30:00,556.64,559.28,556.64,557.47,6635.0,556.64,559.28,556.64,557.47,6635.0
2021-04-23 13:00:00,557.63,559.03,557.54,557.75,4255.0,557.63,559.03,557.54,557.75,4255.0
2021-04-23 13:30:00,557.86,559.14,556.87,556.88,7216.0,557.86,559.14,556.87,556.88,7216.0
2021-04-23 14:00:00,557.23,557.96,556.64,557.67,6463.0,557.23,557.96,556.64,557.67,6463.0
2021-04-23 14:30:00,557.91,559.38,557.91,559.38,6916.0,557.91,559.38,557.91,559.38,6916.0
2021-04-23 15:00:00,559.41,561.07,558.75,559.58,10838.0,559.41,561.07,558.75,559.58,10838.0
2021-04-23 15:30:00,559.33,559.7,558.14,558.79,31815.0,559.33,559.7,558.14,558.79,31815.0
2021-04-26 09:30:00,557.99,557.99,554.12,554.97,9746.0,557.99,557.99,554.12,554.97,9746.0
2021-04-26 10:00:00,556.04,557.38,554.79,556.69,6437.0,556.04,557.38,554.79,556.69,6437.0
2021-04-26 10:30:00,556.74,558.59,555.5,558.17,4021.0,556.74,558.59,555.5,558.17,4021.0
2021-04-26 11:00:00,557.91,559.48,557.37,559.18,7129.0,557.91,559.48,557.37,559.18,7129.0
2021-04-26 11:30:00,559.05,559.72,558.08,558.51,2825.0,559.05,559.72,558.08,558.51,2825.0
2021-04-26 12:00:00,558.43,559.84,556.03,556.89,14781.0,558.43,559.84,556.03,556.89,14781.0
2021-04-26 12:30:00,557.1,557.66,556.12,557.4,8189.0,557.1,557.66,556.12,557.4,8189.0
2021-04-26 13:00:00,557.93,559.19,557.78,557.78,5398.0,557.93,559.19,557.78,557.78,5398.0
2021-04-26 13:30:00,557.97,559.24,557.69,559.12,5853.0,557.97,559.24,557.69,559.12,5853.0
2021-04-26 14:00:00,558.7,561.52,558.5,560.9,17444.0,558.7,561.52,558.5,560.9,17444.0
2021-04-26 14:30:00,560.97,561.39,560.3,560.67,9249.0,560.97,561.39,560.3,560.67,9249.0
2021-04-26 15:00:00,560.71,560.74,557.88,557.88,9706.0,560.71,560.74,557.88,557.88,9706.0
2021-04-26 15:30:00,557.3,558.98,556.74,558.25,15795.0,557.3,558.98,556.74,558.25,15795.0
2021-04-27 09:30:00,556.85,557.76,554.01,554.01,11465.0,556.85,557.76,554.01,554.01,11465.0
2021-04-27 10:00:00,554.0,555.51,552.56,554.25,10060.0,554.0,555.51,552.56,554.25,10060.0
2021-04-27 10:30:00,554.15,554.69,553.64,554.36,3111.0,554.15,554.69,553.64,554.36,3111.0
2021-04-27 11:00:00,554.28,555.27,554.25,555.11,6988.0,554.28,555.27,554.25,555.11,6988.0
2021-04-27 11:30:00,555.07,556.29,553.23,556.29,5230.0,555.07,556.29,553.23,556.29,5230.0
2021-04-27 12:00:00,556.0,558.44,555.99,557.18,10611.0,556.0,558.44,555.99,557.18,10611.0
2021-04-27 12:30:00,557.53,558.77,557.47,558.1,3559.0,557.53,558.77,557.47,558.1,3559.0
2021-04-27 13:00:00,558.45,559.67,558.11,558.17,4656.0,558.45,559.67,558.11,558.17,4656.0
2021-04-27 13:30:00,557.96,559.46,557.76,558.55,2700.0,557.96,559.46,557.76,558.55,2700.0
2021-04-27 14:00:00,558.55,559.19,557.77,558.09,4090.0,558.55,559.19,557.77,558.09,4090.0
2021-04-27 14:30:00,558.08,558.46,557.42,558.23,3500.0,558.08,558.46,557.42,558.23,3500.0
2021-04-27 15:00:00,557.84,558.66,557.09,557.15,3939.0,557.84,558.66,557.09,557.15,3939.0
2021-04-27 15:30:00,557.44,558.44,557.09,557.37,11811.0,557.44,558.44,557.09,557.37,11811.0
2021-04-28 09:30:00,554.3,555.77,551.97,554.78,6817.0,554.3,555.77,551.97,554.78,6817.0
2021-04-28 10:00:00,555.21,557.98,553.59,557.12,6474.0,555.21,557.98,553.59,557.12,6474.0
2021-04-28 10:30:00,556.11,557.69,555.27,557.69,4415.0,556.11,557.69,555.27,557.69,4415.0
2021-04-28 11:00:00,558.0,558.8,557.06,558.57,3803.0,558.0,558.8,557.06,558.57,3803.0
2021-04-28 11:30:00,558.25,559.75,557.76,558.75,9486.0,558.25,559.75,557.76,558.75,9486.0
2021-04-28 12:00:00,558.86,559.13,558.01,558.01,5785.0,558.86,559.13,558.01,558.01,5785.0
2021-04-28 12:30:00,557.81,558.76,557.08,558.45,4601.0,557.81,558.76,557.08,558.45,4601.0
2021-04-28 13:00:00,558.57,559.12,558.5,559.05,3131.0,558.57,559.12,558.5,559.05,3131.0
2021-04-28 13:30:00,558.72,559.42,557.23,557.36,8440.0,558.72,559.42,557.23,557.36,8440.0
2021-04-28 14:00:00,556.62,559.09,556.19,557.88,4094.0,556.62,559.09,556.19,557.88,4094.0
2021-04-28 14:30:00,558.02,560.0,556.72,559.27,5680.0,558.02,560.0,556.72,559.27,5680.0
2021-04-28 15:00:00,558.98,559.06,557.2,557.76,2130.0,558.98,559.06,557.2,557.76,2130.0
2021-04-28 15:30:00,557.58,559.03,556.33,558.47,20859.0,557.58,559.03,556.33,558.47,20859.0
2021-04-29 09:30:00,560.43,561.22,556.89,557.38,8718.0,560.43,561.22,556.89,557.38,8718.0
2021-04-29 10:00:00,558.48,559.59,555.38,555.78,5705.0,558.48,559.59,555.38,555.78,5705.0
2021-04-29 10:30:00,555.9,556.62,552.69,554.4,9592.0,555.9,556.62,552.69,554.4,9592.0
2021-04-29 11:00:00,554.27,555.72,553.83,554.96,6612.0,554.27,555.72,553.83,554.96,6612.0
2021-04-29 11:30:00,553.75,554.57,550.37,550.37,14641.0,553.75,554.57,550.37,550.37,14641.0
2021-04-29 12:00:00,550.0,550.02,548.0,549.64,7465.0,550.0,550.02,548.0,549.64,7465.0
2021-04-29 12:30:00,549.34,551.23,549.33,550.5,5641.0,549.34,551.23,549.33,550.5,5641.0
2021-04-29 13:00:00,550.44,551.5,550.04,551.13,5342.0,550.44,551.5,550.04,551.13,5342.0
2021-04-29 13:30:00,551.35,552.67,550.55,550.62,5962.0,551.35,552.67,550.55,550.62,5962.0
2021-04-29 14:00:00,550.92,552.68,550.15,550.15,7256.0,550.92,552.68,550.15,550.15,7256.0
2021-04-29 14:30:00,550.44,552.87,550.24,552.61,6300.0,550.44,552.87,550.24,552.61,6300.0
2021-04-29 15:00:00,552.66,553.25,550.93,551.18,7732.0,552.66,553.25,550.93,551.18,7732.0
2021-04-29 15:30:00,551.1,553.58,551.1,552.51,20595.0,551.1,553.58,551.1,552.51,20595.0
2021-04-30 09:30:00,549.11,552.5,548.83,550.69,12964.0,549.11,552.5,548.83,550.69,12964.0
2021-04-30 10:00:00,550.88,551.21,547.83,551.21,7910.0,550.88,551.21,547.83,551.21,7910.0
2021-04-30 10:30:00,551.91,551.91,548.51,548.51,8590.0,551.91,551.91,548.51,548.51,8590.0
2021-04-30 11:00:00,548.51,549.51,545.39,545.94,15662.0,548.51,549.51,545.39,545.94,15662.0
2021-04-30 11:30:00,545.79,549.16,545.79,548.91,7095.0,545.79,549.16,545.79,548.91,7095.0
2021-04-30 12:00:00,548.89,549.07,547.84,547.84,4710.0,548.89,549.07,547.84,547.84,4710.0
2021-04-30 12:30:00,547.44,548.06,546.7,546.7,4319.0,547.44,548.06,546.7,546.7,4319.0
2021-04-30 13:00:00,547.01,547.78,546.18,546.6,5835.0,547.01,547.78,546.18,546.6,5835.0
2021-04-30 13:30:00,546.93,547.12,544.75,545.43,3673.0,546.93,547.12,544.75,545.43,3673.0
2021-04-30 14:00:00,545.49,546.86,545.26,546.69,4813.0,545.49,546.86,545.26,546.69,4813.0
2021-04-30 14:30:00,546.64,547.17,546.09,546.67,4026.0,546.64,547.17,546.09,546.67,4026.0
2021-04-30 15:00:00,546.97,548.95,546.67,548.49,7643.0,546.97,548.95,546.67,548.49,7643.0
2021-04-30 15:30:00,548.86,550.69,548.04,549.64,37041.0,548.86,550.69,548.04,549.64,37041.0
2021-05-03 09:30:00,552.77,558.54,552.47,552.61,19080.0,552.77,558.54,552.47,552.61,19080.0
2021-05-03 10:00:00,552.35,554.27,552.3,553.4,11755.0,552.35,554.27,552.3,553.4,11755.0
2021-05-03 10:30:00,553.66,553.74,549.12,549.12,6685.0,553.66,553.74,549.12,549.12,6685.0
2021-05-03 11:00:00,549.03,549.34,546.79,548.9,11782.0,549.03,549.34,546.79,548.9,11782.0
2021-05-03 11:30:00,548.92,551.28,548.38,550.48,9492.0,548.92,551.28,548.38,550.48,9492.0
2021-05-03 12:00:00,550.43,552.96,550.41,552.47,4500.0,550.43,552.96,550.41,552.47,4500.0
2021-05-03 12:30:00,552.15,554.61,551.97,553.68,8164.0,552.15,554.61,551.97,553.68,8164.0
2021-05-03 13:00:00,553.9,555.43,552.76,553.08,8115.0,553.9,555.43,552.76,553.08,8115.0
2021-05-03 13:30:00,553.44,554.44,552.55,553.02,7715.0,553.44,554.44,552.55,553.02,7715.0
2021-05-03 14:00:00,553.32,554.3,552.79,554.12,6398.0,553.32,554.3,552.79,554.12,6398.0
2021-05-03 14:30:00,554.12,554.88,552.86,553.75,9096.0,554.12,554.88,552.86,553.75,9096.0
2021-05-03 15:00:00,553.62,553.92,551.9,552.07,11548.0,553.62,553.92,551.9,552.07,11548.0
2021-05-03 15:30:00,551.99,552.0,546.99,549.64,69591.0,551.99,552.0,546.99,549.64,69591.0
2021-05-04 09:30:00,559.22,559.42,532.09,539.0,48251.0,559.22,559.42,532.09,539.0,48251.0
2021-05-04 10:00:00,539.89,544.73,537.46,543.56,22487.0,539.89,544.73,537.46,543.56,22487.0
2021-05-04 10:30:00,543.96,544.47,536.01,536.47,26299.0,543.96,544.47,536.01,536.47,26299.0
2021-05-04 11:00:00,536.44,536.44,529.55,531.07,18557.0,536.44,536.44,529.55,531.07,18557.0
2021-05-04 11:30:00,531.63,532.2,522.91,522.98,22524.0,531.63,532.2,522.91,522.98,22524.0
2021-05-04 12:00:00,523.06,523.73,520.83,520.83,13891.0,523.06,523.73,520.83,520.83,13891.0
2021-05-04 12:30:00,521.55,521.56,518.23,518.23,10736.0,521.55,521.56,518.23,518.23,10736.0
2021-05-04 13:00:00,518.31,519.73,517.58,519.18,9372.0,518.31,519.73,517.58,519.18,9372.0
2021-05-04 13:30:00,519.43,520.7,517.5,520.11,11433.0,519.43,520.7,517.5,520.11,11433.0
2021-05-04 14:00:00,519.95,523.97,519.75,521.08,15866.0,519.95,523.97,519.75,521.08,15866.0
2021-05-04 14:30:00,521.26,524.1,519.74,523.05,14183.0,521.26,524.1,519.74,523.05,14183.0
2021-05-04 15:00:00,522.78,524.95,522.1,524.32,11082.0,522.78,524.95,522.1,524.32,11082.0
2021-05-04 15:30:00,524.29,527.44,522.11,527.43,49920.0,524.29,527.44,522.11,527.43,49920.0
2021-05-05 09:30:00,532.6,536.99,528.53,530.11,25595.0,532.6,536.99,528.53,530.11,25595.0
2021-05-05 10:00:00,530.78,530.82,527.99,529.25,8323.0,530.78,530.82,527.99,529.25,8323.0
2021-05-05 10:30:00,528.53,532.56,528.21,532.54,16105.0,528.53,532.56,528.21,532.54,16105.0
2021-05-05 11:00:00,532.95,535.09,531.08,535.09,10301.0,532.95,535.09,531.08,535.09,10301.0
2021-05-05 11:30:00,534.91,535.88,532.27,533.29,13410.0,534.91,535.88,532.27,533.29,13410.0
2021-05-05 12:00:00,532.85,534.87,532.68,533.87,8278.0,532.85,534.87,532.68,533.87,8278.0
2021-05-05 12:30:00,533.9,537.25,533.63,536.3,10337.0,533.9,537.25,533.63,536.3,10337.0
2021-05-05 13:00:00,536.66,538.31,535.29,535.86,11615.0,536.66,538.31,535.29,535.86,11615.0
2021-05-05 13:30:00,535.62,538.96,535.62,536.22,5406.0,535.62,538.96,535.62,536.22,5406.0
2021-05-05 14:00:00,536.26,536.56,533.68,534.9,3779.0,536.26,536.56,533.68,534.9,3779.0
2021-05-05 14:30:00,534.4,534.4,532.52,532.84,5632.0,534.4,534.4,532.52,532.84,5632.0
2021-05-05 15:00:00,532.6,533.08,529.79,531.99,10723.0,532.6,533.08,529.79,531.99,10723.0
2021-05-05 15:30:00,531.58,531.99,528.91,530.03,32279.0,531.58,531.99,528.91,530.03,32279.0
2021-05-06 09:30:00,524.31,530.99,524.31,529.32,15070.0,524.31,530.99,524.31,529.32,15070.0
2021-05-06 10:00:00,527.34,528.67,523.19,523.19,10088.0,527.34,528.67,523.19,523.19,10088.0
2021-05-06 10:30:00,523.07,527.36,522.89,527.28,7322.0,523.07,527.36,522.89,527.28,7322.0
2021-05-06 11:00:00,527.1,528.27,524.51,528.27,19362.0,527.1,528.27,524.51,528.27,19362.0
2021-05-06 11:30:00,528.03,532.46,527.43,532.34,36287.0,528.03,532.46,527.43,532.34,36287.0
2021-05-06 12:00:00,532.45,534.47,531.68,534.21,13454.0,532.45,534.47,531.68,534.21,13454.0
2021-05-06 12:30:00,534.51,535.08,532.44,532.72,10377.0,534.51,535.08,532.44,532.72,10377.0
2021-05-06 13:00:00,533.01,533.01,530.57,530.76,11454.0,533.01,533.01,530.57,530.76,11454.0
2021-05-06 13:30:00,530.7,531.29,528.4,529.16,7460.0,530.7,531.29,528.4,529.16,7460.0
2021-05-06 14:00:00,529.4,531.64,528.5,529.37,4225.0,529.4,531.64,528.5,529.37,4225.0
2021-05-06 14:30:00,529.28,531.26,529.28,529.66,4766.0,529.28,531.26,529.28,529.66,4766.0
2021-05-06 15:00:00,529.87,531.23,529.0,530.81,6966.0,529.87,531.23,529.0,530.81,6966.0
2021-05-06 15:30:00,530.63,533.75,529.51,533.52,60082.0,530.63,533.75,529.51,533.52,60082.0
2021-05-07 09:30:00,540.0,550.28,538.11,547.28,21834.0,540.0,550.28,538.11,547.28,21834.0
2021-05-07 10:00:00,548.5,553.07,548.2,551.66,14808.0,548.5,553.07,548.2,551.66,14808.0
2021-05-07 10:30:00,551.44,552.19,549.43,549.81,6650.0,551.44,552.19,549.43,549.81,6650.0
2021-05-07 11:00:00,550.16,551.67,549.34,550.13,21660.0,550.16,551.67,549.34,550.13,21660.0
2021-05-07 11:30:00,550.8,553.75,550.8,552.28,9288.0,550.8,553.75,550.8,552.28,9288.0
2021-05-07 12:00:00,552.62,552.72,551.31,551.83,7606.0,552.62,552.72,551.31,551.83,7606.0
2021-05-07 12:30:00,552.0,552.3,550.37,550.98,7501.0,552.0,552.3,550.37,550.98,7501.0
2021-05-07 13:00:00,550.81,550.96,548.51,548.61,4085.0,550.81,550.96,548.51,548.61,4085.0
2021-05-07 13:30:00,548.6,548.62,545.96,545.96,9070.0,548.6,548.62,545.96,545.96,9070.0
2021-05-07 14:00:00,545.91,546.74,545.15,545.6,6741.0,545.91,546.74,545.15,545.6,6741.0
2021-05-07 14:30:00,545.75,545.75,543.99,544.89,5566.0,545.75,545.75,543.99,544.89,5566.0
2021-05-07 15:00:00,544.89,546.61,544.89,546.32,8681.0,544.89,546.61,544.89,546.32,8681.0
2021-05-07 15:30:00,546.47,547.3,544.17,544.25,30670.0,546.47,547.3,544.17,544.25,30670.0
2021-05-10 09:30:00,541.01,542.25,532.9,533.38,15974.0,541.01,542.25,532.9,533.38,15974.0
2021-05-10 10:00:00,533.46,534.75,531.55,534.54,7742.0,533.46,534.75,531.55,534.54,7742.0
2021-05-10 10:30:00,534.03,534.03,531.87,533.2,10561.0,534.03,534.03,531.87,533.2,10561.0
2021-05-10 11:00:00,533.41,534.2,532.5,533.51,14733.0,533.41,534.2,532.5,533.51,14733.0
2021-05-10 11:30:00,533.65,533.91,531.61,533.3,7409.0,533.65,533.91,531.61,533.3,7409.0
2021-05-10 12:00:00,533.38,533.98,532.65,532.65,10398.0,533.38,533.98,532.65,532.65,10398.0
2021-05-10 12:30:00,532.32,532.32,530.51,531.29,8081.0,532.32,532.32,530.51,531.29,8081.0
2021-05-10 13:00:00,531.57,533.82,531.56,533.26,5799.0,531.57,533.82,531.56,533.26,5799.0
2021-05-10 13:30:00,532.3,532.3,529.29,530.42,6575.0,532.3,532.3,529.29,530.42,6575.0
2021-05-10 14:00:00,530.79,530.79,525.31,527.54,8462.0,530.79,530.79,525.31,527.54,8462.0
2021-05-10 14:30:00,526.99,528.85,526.78,527.65,9844.0,526.99,528.85,526.78,527.65,9844.0
2021-05-10 15:00:00,527.47,529.74,527.47,529.44,12499.0,527.47,529.74,527.47,529.44,12499.0
2021-05-10 15:30:00,529.16,530.18,525.25,525.25,50040.0,529.16,530.18,525.25,525.25,50040.0
2021-05-11 09:30:00,520.74,526.54,517.78,524.44,29503.0,520.74,526.54,517.78,524.44,29503.0
2021-05-11 10:00:00,525.61,528.47,523.92,523.93,19750.0,525.61,528.47,523.92,523.93,19750.0
2021-05-11 10:30:00,523.41,526.45,521.07,526.07,9512.0,523.41,526.45,521.07,526.07,9512.0
2021-05-11 11:00:00,526.03,531.78,524.47,530.95,16763.0,526.03,531.78,524.47,530.95,16763.0
2021-05-11 11:30:00,531.47,532.99,530.33,532.98,7237.0,531.47,532.99,530.33,532.98,7237.0
2021-05-11 12:00:00,532.23,533.79,531.02,531.02,6911.0,532.23,533.79,531.02,531.02,6911.0
2021-05-11 12:30:00,530.86,532.76,530.01,531.35,4898.0,530.86,532.76,530.01,531.35,4898.0
2021-05-11 13:00:00,531.22,533.82,531.14,532.31,11530.0,531.22,533.82,531.14,532.31,11530.0
2021-05-11 13:30:00,532.28,534.37,530.81,531.19,12116.0,532.28,534.37,530.81,531.19,12116.0
2021-05-11 14:00:00,531.43,532.34,528.79,532.08,20214.0,531.43,532.34,528.79,532.08,20214.0
2021-05-11 14:30:00,532.08,532.09,528.71,529.29,17721.0,532.08,532.09,528.71,529.29,17721.0
2021-05-11 15:00:00,529.3,531.59,527.74,531.01,19819.0,529.3,531.59,527.74,531.01,19819.0
2021-05-11 15:30:00,530.86,530.86,526.77,527.86,43394.0,530.86,530.86,526.77,527.86,43394.0
2021-05-12 09:30:00,520.0,520.72,512.74,513.36,17097.0,520.0,520.72,512.74,513.36,17097.0
2021-05-12 10:00:00,513.62,513.62,507.66,510.95,45405.0,513.62,513.62,507.66,510.95,45405.0
2021-05-12 10:30:00,509.7,512.07,509.13,509.35,12826.0,509.7,512.07,509.13,509.35,12826.0
2021-05-12 11:00:00,509.67,512.49,509.47,510.7,7974.0,509.67,512.49,509.47,510.7,7974.0
2021-05-12 11:30:00,511.61,512.13,509.04,510.74,11961.0,511.61,512.13,509.04,510.74,11961.0
2021-05-12 12:00:00,510.78,515.75,510.61,515.49,8707.0,510.78,515.75,510.61,515.49,8707.0
2021-05-12 12:30:00,515.08,517.27,514.51,516.41,16426.0,515.08,517.27,514.51,516.41,16426.0
2021-05-12 13:00:00,516.56,518.46,516.34,516.34,3800.0,516.56,518.46,516.34,516.34,3800.0
2021-05-12 13:30:00,515.98,516.86,514.9,515.78,7100.0,515.98,516.86,514.9,515.78,7100.0
2021-05-12 14:00:00,516.07,516.16,514.59,516.02,6400.0,516.07,516.16,514.59,516.02,6400.0
2021-05-12 14:30:00,515.54,518.34,515.54,517.26,7896.0,515.54,518.34,515.54,517.26,7896.0
2021-05-12 15:00:00,517.24,517.24,514.96,515.63,9035.0,517.24,517.24,514.96,515.63,9035.0
2021-05-12 15:30:00,515.92,516.17,509.74,512.36,47497.0,515.92,516.17,509.74,512.36,47497.0
2021-05-13 09:30:00,515.43,520.58,513.3,515.36,16985.0,515.43,520.58,513.3,515.36,16985.0
2021-05-13 10:00:00,515.81,518.79,515.8,517.46,9706.0,515.81,518.79,515.8,517.46,9706.0
2021-05-13 10:30:00,517.5,520.55,516.61,520.34,8451.0,517.5,520.55,516.61,520.34,8451.0
2021-05-13 11:00:00,519.61,519.77,516.61,516.62,5345.0,519.61,519.77,516.61,516.62,5345.0
2021-05-13 11:30:00,517.3,519.26,517.02,517.29,8137.0,517.3,519.26,517.02,517.29,8137.0
2021-05-13 12:00:00,518.38,520.27,517.58,518.05,5948.0,518.38,520.27,517.58,518.05,5948.0
2021-05-13 12:30:00,518.77,519.07,515.64,515.64,4271.0,518.77,519.07,515.64,515.64,4271.0
2021-05-13 13:00:00,515.18,516.77,514.79,515.97,3500.0,515.18,516.77,514.79,515.97,3500.0
2021-05-13 13:30:00,515.59,516.62,514.35,515.58,4239.0,515.59,516.62,514.35,515.58,4239.0
2021-05-13 14:00:00,515.67,520.15,515.67,519.39,4226.0,515.67,520.15,515.67,519.39,4226.0
2021-05-13 14:30:00,520.19,522.19,519.65,520.65,6453.0,520.19,522.19,519.65,520.65,6453.0
2021-05-13 15:00:00,520.8,521.38,518.65,519.74,7520.0,520.8,521.38,518.65,519.74,7520.0
2021-05-13 15:30:00,520.43,521.56,517.55,517.55,18660.0,520.43,521.56,517.55,517.55,18660.0
2021-05-14 09:30:00,521.11,523.41,517.03,521.2,11160.0,521.11,523.41,517.03,521.2,11160.0
2021-05-14 10:00:00,521.93,525.71,521.39,524.05,11282.0,521.93,525.71,521.39,524.05,11282.0
2021-05-14 10:30:00,523.83,526.45,522.76,526.45,15592.0,523.83,526.45,522.76,526.45,15592.0
2021-05-14 11:00:00,527.07,529.36,527.0,528.53,6203.0,527.07,529.36,527.0,528.53,6203.0
2021-05-14 11:30:00,528.51,530.55,528.43,528.63,5808.0,528.51,530.55,528.43,528.63,5808.0
2021-05-14 12:00:00,528.94,531.12,528.94,531.12,8886.0,528.94,531.12,528.94,531.12,8886.0
2021-05-14 12:30:00,531.35,531.69,529.03,529.03,7257.0,531.35,531.69,529.03,529.03,7257.0
2021-05-14 13:00:00,529.63,529.63,529.0,529.23,2583.0,529.63,529.63,529.0,529.23,2583.0
2021-05-14 13:30:00,529.08,530.81,529.08,530.64,2882.0,529.08,530.81,529.08,530.64,2882.0
2021-05-14 14:00:00,530.45,530.45,528.14,529.42,4087.0,530.45,530.45,528.14,529.42,4087.0
2021-05-14 14:30:00,529.63,532.4,529.63,531.15,5727.0,529.63,532.4,529.63,531.15,5727.0
2021-05-14 15:00:00,531.05,531.07,530.14,530.38,7043.0,531.05,531.07,530.14,530.38,7043.0
2021-05-14 15:30:00,530.43,531.61,529.5,530.32,19965.0,530.43,531.61,529.5,530.32,19965.0
2021-05-17 09:30:00,526.68,527.92,524.33,525.73,9728.0,526.68,527.92,524.33,525.73,9728.0
2021-05-17 10:00:00,525.08,525.08,522.67,522.67,3990.0,525.08,525.08,522.67,522.67,3990.0
2021-05-17 10:30:00,523.61,524.06,521.62,522.59,4827.0,523.61,524.06,521.62,522.59,4827.0
2021-05-17 11:00:00,523.18,526.36,522.53,524.63,10375.0,523.18,526.36,522.53,524.63,10375.0
2021-05-17 11:30:00,524.62,525.46,523.61,524.43,7133.0,524.62,525.46,523.61,524.43,7133.0
2021-05-17 12:00:00,524.28,525.29,523.49,524.51,4082.0,524.28,525.29,523.49,524.51,4082.0
2021-05-17 12:30:00,524.4,525.27,523.98,524.02,2465.0,524.4,525.27,523.98,524.02,2465.0
2021-05-17 13:00:00,524.34,524.77,522.71,522.95,8763.0,524.34,524.77,522.71,522.95,8763.0
2021-05-17 13:30:00,522.5,522.8,520.8,521.66,6235.0,522.5,522.8,520.8,521.66,6235.0
2021-05-17 14:00:00,522.35,523.23,522.14,522.87,6567.0,522.35,523.23,522.14,522.87,6567.0
2021-05-17 14:30:00,523.5,524.22,522.88,523.69,6770.0,523.5,524.22,522.88,523.69,6770.0
2021-05-17 15:00:00,524.0,524.92,522.65,522.8,7294.0,524.0,524.92,522.65,522.8,7294.0
2021-05-17 15:30:00,522.87,524.37,522.7,523.51,20184.0,522.87,524.37,522.7,523.51,20184.0
2021-05-18 09:30:00,525.2,526.77,519.47,523.8,10100.0,525.2,526.77,519.47,523.8,10100.0
2021-05-18 10:00:00,524.56,528.03,524.25,528.0,7932.0,524.56,528.03,524.25,528.0,7932.0
2021-05-18 10:30:00,527.8,528.35,526.33,526.93,12910.0,527.8,528.35,526.33,526.93,12910.0
2021-05-18 11:00:00,526.79,529.08,526.1,528.56,8065.0,526.79,529.08,526.1,528.56,8065.0
2021-05-18 11:30:00,528.34,528.34,526.41,526.86,4727.0,528.34,528.34,526.41,526.86,4727.0
2021-05-18 12:00:00,527.08,530.51,527.08,530.17,6406.0,527.08,530.51,527.08,530.17,6406.0
2021-05-18 12:30:00,530.52,530.52,529.12,529.12,6105.0,530.52,530.52,529.12,529.12,6105.0
2021-05-18 13:00:00,529.43,530.93,529.34,530.93,3584.0,529.43,530.93,529.34,530.93,3584.0
2021-05-18 13:30:00,531.0,531.34,530.09,530.1,6327.0,531.0,531.34,530.09,530.1,6327.0
2021-05-18 14:00:00,530.12,530.68,529.1,529.1,7578.0,530.12,530.68,529.1,529.1,7578.0
2021-05-18 14:30:00,529.45,529.45,526.05,527.76,5560.0,529.45,529.45,526.05,527.76,5560.0
2021-05-18 15:00:00,527.63,527.63,526.37,527.2,7288.0,527.63,527.63,526.37,527.2,7288.0
2021-05-18 15:30:00,527.03,528.39,524.51,524.76,20519.0,527.03,528.39,524.51,524.76,20519.0
2021-05-19 09:30:00,517.75,521.32,515.49,517.99,13032.0,517.75,521.32,515.49,517.99,13032.0
2021-05-19 10:00:00,517.38,519.8,514.35,519.77,6438.0,517.38,519.8,514.35,519.77,6438.0
2021-05-19 10:30:00,519.47,523.13,517.19,523.13,6622.0,519.47,523.13,517.19,523.13,6622.0
2021-05-19 11:00:00,522.63,522.64,520.05,520.89,4400.0,522.63,522.64,520.05,520.89,4400.0
2021-05-19 11:30:00,521.1,521.66,520.39,521.66,4424.0,521.1,521.66,520.39,521.66,4424.0
2021-05-19 12:00:00,521.56,523.9,521.42,522.65,3500.0,521.56,523.9,521.42,522.65,3500.0
2021-05-19 12:30:00,522.29,523.1,522.1,522.84,3350.0,522.29,523.1,522.1,522.84,3350.0
2021-05-19 13:00:00,523.22,524.06,523.22,523.84,2000.0,523.22,524.06,523.22,523.84,2000.0
2021-05-19 13:30:00,524.25,524.25,522.45,522.67,4864.0,524.25,524.25,522.45,522.67,4864.0
2021-05-19 14:00:00,522.79,525.64,520.19,524.8,4091.0,522.79,525.64,520.19,524.8,4091.0
2021-05-19 14:30:00,524.97,525.71,521.26,523.82,11212.0,524.97,525.71,521.26,523.82,11212.0
2021-05-19 15:00:00,522.55,526.25,522.55,526.25,6677.0,522.55,526.25,522.55,526.25,6677.0
2021-05-19 15:30:00,526.27,528.86,524.42,527.94,29832.0,526.27,528.86,524.42,527.94,29832.0
2021-05-20 09:30:00,528.46,538.09,528.11,534.41,14364.0,528.46,538.09,528.11,534.41,14364.0
2021-05-20 10:00:00,535.51,537.74,535.26,537.05,6409.0,535.51,537.74,535.26,537.05,6409.0
2021-05-20 10:30:00,537.09,538.39,536.57,537.78,5274.0,537.09,538.39,536.57,537.78,5274.0
2021-05-20 11:00:00,537.27,538.24,537.27,538.11,5661.0,537.27,538.24,537.27,538.11,5661.0
2021-05-20 11:30:00,538.15,540.72,538.15,539.74,4667.0,538.15,540.72,538.15,539.74,4667.0
2021-05-20 12:00:00,539.39,539.63,537.5,539.63,5092.0,539.39,539.63,537.5,539.63,5092.0
2021-05-20 12:30:00,539.43,540.17,537.58,539.91,3736.0,539.43,540.17,537.58,539.91,3736.0
2021-05-20 13:00:00,539.72,540.93,539.72,540.11,4042.0,539.72,540.93,539.72,540.11,4042.0
2021-05-20 13:30:00,540.13,541.61,539.7,539.94,10477.0,540.13,541.61,539.7,539.94,10477.0
2021-05-20 14:00:00,540.0,540.32,538.78,538.78,6279.0,540.0,540.32,538.78,538.78,6279.0
2021-05-20 14:30:00,539.22,539.68,538.02,539.63,3964.0,539.22,539.68,538.02,539.63,3964.0
2021-05-20 15:00:00,539.59,540.44,538.75,540.44,4928.0,539.59,540.44,538.75,540.44,4928.0
2021-05-20 15:30:00,540.63,541.03,538.0,539.68,18692.0,540.63,541.03,538.0,539.68,18692.0
2021-05-21 09:30:00,542.42,547.46,540.89,544.9,38298.0,542.42,547.46,540.89,544.9,38298.0
2021-05-21 10:00:00,545.67,545.67,542.33,542.33,7378.0,545.67,545.67,542.33,542.33,7378.0
2021-05-21 10:30:00,542.72,543.7,542.07,542.71,2824.0,542.72,543.7,542.07,542.71,2824.0
2021-05-21 11:00:00,542.93,543.91,541.65,541.65,3771.0,542.93,543.91,541.65,541.65,3771.0
2021-05-21 11:30:00,541.63,542.16,540.15,540.35,10819.0,541.63,542.16,540.15,540.35,10819.0
2021-05-21 12:00:00,540.44,540.7,538.9,540.31,2833.0,540.44,540.7,538.9,540.31,2833.0
2021-05-21 12:30:00,539.87,541.0,539.59,539.86,2904.0,539.87,541.0,539.59,539.86,2904.0
2021-05-21 13:00:00,540.64,540.78,539.63,540.09,1306.0,540.64,540.78,539.63,540.09,1306.0
2021-05-21 13:30:00,541.16,541.63,540.61,541.51,3561.0,541.16,541.63,540.61,541.51,3561.0
2021-05-21 14:00:00,541.4,541.64,540.08,540.08,2700.0,541.4,541.64,540.08,540.08,2700.0
2021-05-21 14:30:00,540.08,540.64,539.46,540.5,6003.0,540.08,540.64,539.46,540.5,6003.0
2021-05-21 15:00:00,540.39,540.8,539.98,540.11,3683.0,540.39,540.8,539.98,540.11,3683.0
2021-05-21 15:30:00,540.02,540.24,538.31,539.48,14208.0,540.02,540.24,538.31,539.48,14208.0
2021-05-24 09:30:00,545.0,546.47,544.25,545.87,15839.0,545.0,546.47,544.25,545.87,15839.0
2021-05-24 10:00:00,546.08,548.67,546.08,548.35,9191.0,546.08,548.67,546.08,548.35,9191.0
2021-05-24 10:30:00,548.43,551.26,548.42,551.26,4274.0,548.43,551.26,548.42,551.26,4274.0
2021-05-24 11:00:00,550.73,550.94,549.45,549.97,6045.0,550.73,550.94,549.45,549.97,6045.0
2021-05-24 11:30:00,550.23,550.77,549.69,550.25,4218.0,550.23,550.77,549.69,550.25,4218.0
2021-05-24 12:00:00,550.34,550.78,548.02,548.52,5331.0,550.34,550.78,548.02,548.52,5331.0
2021-05-24 12:30:00,548.81,549.24,548.25,549.24,5200.0,548.81,549.24,548.25,549.24,5200.0
2021-05-24 13:00:00,549.31,549.75,548.29,548.95,5272.0,549.31,549.75,548.29,548.95,5272.0
2021-05-24 13:30:00,549.23,550.37,549.04,549.64,9037.0,549.23,550.37,549.04,549.64,9037.0
2021-05-24 14:00:00,549.63,550.23,549.29,549.93,13087.0,549.63,550.23,549.29,549.93,13087.0
2021-05-24 14:30:00,549.99,550.71,549.2,550.71,10892.0,549.99,550.71,549.2,550.71,10892.0
2021-05-24 15:00:00,550.45,550.45,548.88,549.69,14430.0,550.45,550.45,548.88,549.69,14430.0
2021-05-24 15:30:00,549.97,550.77,549.0,550.17,41205.0,549.97,550.77,549.0,550.17,41205.0
2021-05-25 09:30:00,549.45,552.48,548.28,550.91,9015.0,549.45,552.48,548.28,550.91,9015.0
2021-05-25 10:00:00,550.89,552.14,550.36,551.49,6043.0,550.89,552.14,550.36,551.49,6043.0
2021-05-25 10:30:00,551.63,554.25,550.74,554.19,9339.0,551.63,554.25,550.74,554.19,9339.0
2021-05-25 11:00:00,554.41,555.65,554.03,554.54,4161.0,554.41,555.65,554.03,554.54,4161.0
2021-05-25 11:30:00,554.38,555.4,553.29,555.04,5292.0,554.38,555.4,553.29,555.04,5292.0
2021-05-25 12:00:00,555.31,555.74,554.76,555.61,3510.0,555.31,555.74,554.76,555.61,3510.0
2021-05-25 12:30:00,555.74,555.76,554.04,554.21,8078.0,555.74,555.76,554.04,554.21,8078.0
2021-05-25 13:00:00,553.71,553.71,551.79,553.65,5739.0,553.71,553.71,551.79,553.65,5739.0
2021-05-25 13:30:00,553.37,553.49,552.63,553.19,4900.0,553.37,553.49,552.63,553.19,4900.0
2021-05-25 14:00:00,553.01,553.36,552.76,553.36,6342.0,553.01,553.36,552.76,553.36,6342.0
2021-05-25 14:30:00,553.0,553.61,552.61,553.49,8847.0,553.0,553.61,552.61,553.49,8847.0
2021-05-25 15:00:00,553.44,553.83,553.25,553.46,3357.0,553.44,553.83,553.25,553.46,3357.0
2021-05-25 15:30:00,553.54,556.01,552.89,555.42,37379.0,553.54,556.01,552.89,555.42,37379.0
2021-05-26 09:30:00,553.43,561.33,552.51,554.7,30400.0,553.43,561.33,552.51,554.7,30400.0
2021-05-26 10:00:00,554.34,558.02,553.01,558.02,7072.0,554.34,558.02,553.01,558.02,7072.0
2021-05-26 10:30:00,557.33,558.08,555.84,555.94,9706.0,557.33,558.08,555.84,555.94,9706.0
2021-05-26 11:00:00,555.91,556.09,554.89,555.87,4400.0,555.91,556.09,554.89,555.87,4400.0
2021-05-26 11:30:00,555.15,555.64,554.43,554.81,6963.0,555.15,555.64,554.43,554.81,6963.0
2021-05-26 12:00:00,554.76,554.99,554.04,554.07,9443.0,554.76,554.99,554.04,554.07,9443.0
2021-05-26 12:30:00,554.3,555.81,554.3,555.63,13918.0,554.3,555.81,554.3,555.63,13918.0
2021-05-26 13:00:00,555.72,556.25,555.06,555.18,11682.0,555.72,556.25,555.06,555.18,11682.0
2021-05-26 13:30:00,555.17,555.73,554.88,555.73,8032.0,555.17,555.73,554.88,555.73,8032.0
2021-05-26 14:00:00,555.6,556.7,555.42,556.5,8667.0,555.6,556.7,555.42,556.5,8667.0
2021-05-26 14:30:00,556.35,556.78,554.47,554.86,9479.0,556.35,556.78,554.47,554.86,9479.0
2021-05-26 15:00:00,555.81,557.67,555.6,556.73,8466.0,555.81,557.67,555.6,556.73,8466.0
2021-05-26 15:30:00,556.7,558.31,556.41,557.34,38299.0,556.7,558.31,556.41,557.34,38299.0
2021-05-27 09:30:00,557.59,557.59,545.91,547.83,20295.0,557.59,557.59,545.91,547.83,20295.0
2021-05-27 10:00:00,548.01,554.08,547.35,553.86,9371.0,548.01,554.08,547.35,553.86,9371.0
2021-05-27 10:30:00,553.93,556.08,553.82,554.86,9436.0,553.93,556.08,553.82,554.86,9436.0
2021-05-27 11:00:00,554.97,555.27,553.35,553.72,11855.0,554.97,555.27,553.35,553.72,11855.0
2021-05-27 11:30:00,553.2,554.36,553.2,553.91,9771.0,553.2,554.36,553.2,553.91,9771.0
2021-05-27 12:00:00,554.0,555.92,553.97,555.53,10574.0,554.0,555.92,553.97,555.53,10574.0
2021-05-27 12:30:00,555.63,557.73,554.74,557.54,10144.0,555.63,557.73,554.74,557.54,10144.0
2021-05-27 13:00:00,557.68,558.29,557.48,558.08,7348.0,557.68,558.29,557.48,558.08,7348.0
2021-05-27 13:30:00,558.08,558.54,557.34,557.43,7004.0,558.08,558.54,557.34,557.43,7004.0
2021-05-27 14:00:00,557.6,557.6,553.98,555.01,10016.0,557.6,557.6,553.98,555.01,10016.0
2021-05-27 14:30:00,554.82,555.65,553.81,554.41,9890.0,554.82,555.65,553.81,554.41,9890.0
2021-05-27 15:00:00,554.27,554.27,553.32,553.36,7413.0,554.27,554.27,553.32,553.36,7413.0
2021-05-27 15:30:00,553.53,554.87,551.73,554.3,58116.0,553.53,554.87,551.73,554.3,58116.0
2021-05-28 09:30:00,558.16,565.93,555.53,563.99,26619.0,558.16,565.93,555.53,563.99,26619.0
2021-05-28 10:00:00,563.27,563.95,560.76,560.85,10892.0,563.27,563.95,560.76,560.85,10892.0
2021-05-28 10:30:00,560.97,561.33,559.46,559.62,3125.0,560.97,561.33,559.46,559.62,3125.0
2021-05-28 11:00:00,559.44,560.22,558.45,559.19,4736.0,559.44,560.22,558.45,559.19,4736.0
2021-05-28 11:30:00,559.31,563.27,559.3,562.23,9965.0,559.31,563.27,559.3,562.23,9965.0
2021-05-28 12:00:00,562.3,564.11,562.04,562.43,17422.0,562.3,564.11,562.04,562.43,17422.0
2021-05-28 12:30:00,562.11,562.51,560.98,561.43,5052.0,562.11,562.51,560.98,561.43,5052.0
2021-05-28 13:00:00,561.75,561.85,560.1,560.1,3569.0,561.75,561.85,560.1,560.1,3569.0
2021-05-28 13:30:00,560.41,560.99,558.08,558.38,3159.0,560.41,560.99,558.08,558.38,3159.0
2021-05-28 14:00:00,558.58,558.58,556.98,558.11,8097.0,558.58,558.58,556.98,558.11,8097.0
2021-05-28 14:30:00,558.1,558.34,557.56,558.0,6266.0,558.1,558.34,557.56,558.0,6266.0
2021-05-28 15:00:00,558.01,559.61,557.81,559.61,3800.0,558.01,559.61,557.81,559.61,3800.0
2021-05-28 15:30:00,559.08,559.94,557.22,558.64,20980.0,559.08,559.94,557.22,558.64,20980.0
2021-06-01 09:30:00,565.64,565.95,557.39,558.01,27814.0,565.64,565.95,557.39,558.01,27814.0
2021-06-01 10:00:00,558.3,558.44,551.13,551.13,3093.0,558.3,558.44,551.13,551.13,3093.0
2021-06-01 10:30:00,552.91,553.17,549.05,549.61,5278.0,552.91,553.17,549.05,549.61,5278.0
2021-06-01 11:00:00,549.61,554.59,548.31,553.37,8313.0,549.61,554.59,548.31,553.37,8313.0
2021-06-01 11:30:00,553.15,553.15,551.13,551.33,5288.0,553.15,553.15,551.13,551.33,5288.0
2021-06-01 12:00:00,551.35,551.83,549.93,551.83,3995.0,551.35,551.83,549.93,551.83,3995.0
2021-06-01 12:30:00,551.57,552.9,550.89,552.32,1800.0,551.57,552.9,550.89,552.32,1800.0
2021-06-01 13:00:00,552.55,553.29,551.76,553.28,8260.0,552.55,553.29,551.76,553.28,8260.0
2021-06-01 13:30:00,552.98,553.94,552.54,553.89,2175.0,552.98,553.94,552.54,553.89,2175.0
2021-06-01 14:00:00,553.98,554.52,553.5,553.98,3920.0,553.98,554.52,553.5,553.98,3920.0
2021-06-01 14:30:00,554.15,554.65,553.64,553.85,2200.0,554.15,554.65,553.64,553.85,2200.0
2021-06-01 15:00:00,553.89,554.01,551.74,551.75,5490.0,553.89,554.01,551.74,551.75,5490.0
2021-06-01 15:30:00,551.23,551.23,549.39,550.69,19184.0,551.23,551.23,549.39,550.69,19184.0
2021-06-02 09:30:00,547.17,553.75,545.46,552.57,8852.0,547.17,553.75,545.46,552.57,8852.0
2021-06-02 10:00:00,552.07,554.47,551.75,552.97,6358.0,552.07,554.47,551.75,552.97,6358.0
2021-06-02 10:30:00,553.02,554.5,551.81,553.42,5330.0,553.02,554.5,551.81,553.42,5330.0
2021-06-02 11:00:00,553.26,557.18,553.2,555.57,7473.0,553.26,557.18,553.2,555.57,7473.0
2021-06-02 11:30:00,555.34,555.35,554.0,554.0,2571.0,555.34,555.35,554.0,554.0,2571.0
2021-06-02 12:00:00,554.05,554.12,552.84,553.42,4201.0,554.05,554.12,552.84,553.42,4201.0
2021-06-02 12:30:00,553.41,554.21,552.74,553.64,12723.0,553.41,554.21,552.74,553.64,12723.0
2021-06-02 13:00:00,553.64,554.06,552.38,552.46,4700.0,553.64,554.06,552.38,552.46,4700.0
2021-06-02 13:30:00,552.26,553.41,551.71,552.31,3617.0,552.26,553.41,551.71,552.31,3617.0
2021-06-02 14:00:00,552.08,552.6,550.61,550.87,2400.0,552.08,552.6,550.61,550.87,2400.0
2021-06-02 14:30:00,550.67,551.79,549.54,549.83,11413.0,550.67,551.79,549.54,549.83,11413.0
2021-06-02 15:00:00,549.52,550.3,547.35,547.36,11154.0,549.52,550.3,547.35,547.36,11154.0
2021-06-02 15:30:00,547.51,548.08,546.0,547.89,22115.0,547.51,548.08,546.0,547.89,22115.0
2021-06-03 09:30:00,542.31,545.42,539.49,539.91,11841.0,542.31,545.42,539.49,539.91,11841.0
2021-06-03 10:00:00,541.0,547.25,540.56,546.13,11784.0,541.0,547.25,540.56,546.13,11784.0
2021-06-03 10:30:00,545.37,547.61,544.7,547.61,4700.0,545.37,547.61,544.7,547.61,4700.0
2021-06-03 11:00:00,549.43,551.56,549.43,550.94,4016.0,549.43,551.56,549.43,550.94,4016.0
2021-06-03 11:30:00,549.81,551.49,549.45,551.0,5010.0,549.81,551.49,549.45,551.0,5010.0
2021-06-03 12:00:00,551.77,552.22,549.35,549.5,6257.0,551.77,552.22,549.35,549.5,6257.0
2021-06-03 12:30:00,549.76,550.86,548.86,550.86,8758.0,549.76,550.86,548.86,550.86,8758.0
2021-06-03 13:00:00,551.08,551.71,550.26,551.3,3904.0,551.08,551.71,550.26,551.3,3904.0
2021-06-03 13:30:00,551.02,552.31,550.38,552.31,5129.0,551.02,552.31,550.38,552.31,5129.0
2021-06-03 14:00:00,552.16,552.95,551.62,552.19,3140.0,552.16,552.95,551.62,552.19,3140.0
2021-06-03 14:30:00,551.63,551.77,550.7,551.28,3634.0,551.63,551.77,550.7,551.28,3634.0
2021-06-03 15:00:00,551.39,551.63,550.77,551.2,4962.0,551.39,551.63,550.77,551.2,4962.0
2021-06-03 15:30:00,551.3,551.84,549.77,549.83,18956.0,551.3,551.84,549.77,549.83,18956.0
2021-06-04 09:30:00,557.66,561.42,556.82,559.01,18145.0,557.66,561.42,556.82,559.01,18145.0
2021-06-04 10:00:00,559.01,561.66,558.89,558.97,8288.0,559.01,561.66,558.89,558.97,8288.0
2021-06-04 10:30:00,558.9,561.42,558.89,560.55,4860.0,558.9,561.42,558.89,560.55,4860.0
2021-06-04 11:00:00,561.07,561.08,560.05,560.54,4957.0,561.07,561.08,560.05,560.54,4957.0
2021-06-04 11:30:00,560.65,560.65,559.87,560.4,5221.0,560.65,560.65,559.87,560.4,5221.0
2021-06-04 12:00:00,560.6,560.6,558.51,559.05,3771.0,560.6,560.6,558.51,559.05,3771.0
2021-06-04 12:30:00,558.79,559.06,557.29,557.92,9982.0,558.79,559.06,557.29,557.92,9982.0
2021-06-04 13:00:00,557.66,558.15,556.98,556.98,4743.0,557.66,558.15,556.98,556.98,4743.0
2021-06-04 13:30:00,556.87,557.41,555.43,555.65,10550.0,556.87,557.41,555.43,555.65,10550.0
2021-06-04 14:00:00,555.51,556.85,555.39,556.57,5587.0,555.51,556.85,555.39,556.57,5587.0
2021-06-04 14:30:00,556.52,558.34,556.52,558.13,4537.0,556.52,558.34,556.52,558.13,4537.0
2021-06-04 15:00:00,558.3,558.98,558.29,558.3,7579.0,558.3,558.98,558.29,558.3,7579.0
2021-06-04 15:30:00,558.39,559.03,557.46,558.47,23584.0,558.39,559.03,557.46,558.47,23584.0
2021-06-07 09:30:00,556.6,561.43,556.18,561.15,8367.0,556.6,561.43,556.18,561.15,8367.0
2021-06-07 10:00:00,560.83,562.16,560.15,560.51,3877.0,560.83,562.16,560.15,560.51,3877.0
2021-06-07 10:30:00,560.42,565.58,560.42,564.82,4875.0,560.42,565.58,560.42,564.82,4875.0
2021-06-07 11:00:00,565.08,565.08,561.7,561.7,18467.0,565.08,565.08,561.7,561.7,18467.0
2021-06-07 11:30:00,562.0,562.19,560.68,561.71,2410.0,562.0,562.19,560.68,561.71,2410.0
2021-06-07 12:00:00,561.66,561.9,559.59,559.81,3342.0,561.66,561.9,559.59,559.81,3342.0
2021-06-07 12:30:00,560.19,560.19,559.52,559.52,2353.0,560.19,560.19,559.52,559.52,2353.0
2021-06-07 13:00:00,559.24,559.56,557.8,557.91,3980.0,559.24,559.56,557.8,557.91,3980.0
2021-06-07 13:30:00,558.74,559.12,557.89,558.41,3463.0,558.74,559.12,557.89,558.41,3463.0
2021-06-07 14:00:00,557.82,558.89,557.82,558.86,2306.0,557.82,558.89,557.82,558.86,2306.0
2021-06-07 14:30:00,558.55,559.31,558.12,559.14,3829.0,558.55,559.31,558.12,559.14,3829.0
2021-06-07 15:00:00,559.42,559.56,558.35,558.44,4942.0,559.42,559.56,558.35,558.44,4942.0
2021-06-07 15:30:00,558.5,561.04,558.0,559.93,20458.0,558.5,561.04,558.0,559.93,20458.0
2021-06-08 09:30:00,562.17,567.04,560.77,565.93,11461.0,562.17,567.04,560.77,565.93,11461.0
2021-06-08 10:00:00,565.04,565.13,561.95,561.96,4574.0,565.04,565.13,561.95,561.96,4574.0
2021-06-08 10:30:00,561.83,561.83,560.01,560.3,3344.0,561.83,561.83,560.01,560.3,3344.0
2021-06-08 11:00:00,560.26,561.22,556.38,557.36,7263.0,560.26,561.22,556.38,557.36,7263.0
2021-06-08 11:30:00,557.71,557.87,556.26,556.65,6230.0,557.71,557.87,556.26,556.65,6230.0
2021-06-08 12:00:00,556.77,559.35,556.67,558.9,3323.0,556.77,559.35,556.67,558.9,3323.0
2021-06-08 12:30:00,558.89,560.52,558.89,560.45,1105.0,558.89,560.52,558.89,560.45,1105.0
2021-06-08 13:00:00,560.49,561.5,559.96,561.13,3802.0,560.49,561.5,559.96,561.13,3802.0
2021-06-08 13:30:00,561.49,561.89,560.89,560.89,1500.0,561.49,561.89,560.89,560.89,1500.0
2021-06-08 14:00:00,561.01,562.44,560.71,561.06,4291.0,561.01,562.44,560.71,561.06,4291.0
2021-06-08 14:30:00,561.3,562.55,561.25,562.55,2708.0,561.3,562.55,561.25,562.55,2708.0
2021-06-08 15:00:00,562.11,563.61,562.11,563.21,5467.0,562.11,563.61,562.11,563.21,5467.0
2021-06-08 15:30:00,563.05,564.01,559.05,561.03,60795.0,563.05,564.01,559.05,561.03,60795.0
2021-06-09 09:30:00,564.96,567.69,563.64,565.62,9177.0,564.96,567.69,563.64,565.62,9177.0
2021-06-09 10:00:00,565.9,565.9,561.95,561.95,3006.0,565.9,565.9,561.95,561.95,3006.0
2021-06-09 10:30:00,562.15,563.73,562.15,563.39,7374.0,562.15,563.73,562.15,563.39,7374.0
2021-06-09 11:00:00,563.28,564.14,563.28,563.55,3350.0,563.28,564.14,563.28,563.55,3350.0
2021-06-09 11:30:00,563.81,564.45,563.04,563.48,3214.0,563.81,564.45,563.04,563.48,3214.0
2021-06-09 12:00:00,563.48,565.04,563.37,564.53,8550.0,563.48,565.04,563.37,564.53,8550.0
2021-06-09 12:30:00,564.57,565.93,564.5,565.63,20249.0,564.57,565.93,564.5,565.63,20249.0
2021-06-09 13:00:00,565.62,566.77,565.36,566.45,5481.0,565.62,566.77,565.36,566.45,5481.0
2021-06-09 13:30:00,566.0,566.66,565.52,565.91,3080.0,566.0,566.66,565.52,565.91,3080.0
2021-06-09 14:00:00,565.74,566.22,565.02,565.58,1900.0,565.74,566.22,565.02,565.58,1900.0
2021-06-09 14:30:00,566.17,566.21,564.52,565.32,4085.0,566.17,566.21,564.52,565.32,4085.0
2021-06-09 15:00:00,565.47,566.37,564.89,565.24,3835.0,565.47,566.37,564.89,565.24,3835.0
2021-06-09 15:30:00,564.92,567.88,564.92,567.12,19231.0,564.92,567.88,564.92,567.12,19231.0
2021-06-10 09:30:00,567.28,575.01,564.6,574.72,14575.0,567.28,575.01,564.6,574.72,14575.0
2021-06-10 10:00:00,574.2,574.56,572.26,573.47,3265.0,574.2,574.56,572.26,573.47,3265.0
2021-06-10 10:30:00,574.05,574.05,569.13,570.15,4400.0,574.05,574.05,569.13,570.15,4400.0
2021-06-10 11:00:00,570.04,572.57,569.69,572.53,4401.0,570.04,572.57,569.69,572.53,4401.0
2021-06-10 11:30:00,572.54,574.77,572.53,574.07,7479.0,572.54,574.77,572.53,574.07,7479.0
2021-06-10 12:00:00,574.54,575.81,574.3,575.25,11200.0,574.54,575.81,574.3,575.25,11200.0
2021-06-10 12:30:00,575.65,576.62,575.65,576.52,2555.0,575.65,576.62,575.65,576.52,2555.0
2021-06-10 13:00:00,576.07,577.18,575.46,575.62,2700.0,576.07,577.18,575.46,575.62,2700.0
2021-06-10 13:30:00,576.3,577.88,576.3,577.87,4639.0,576.3,577.88,576.3,577.87,4639.0
2021-06-10 14:00:00,577.72,577.96,576.66,577.85,3553.0,577.72,577.96,576.66,577.85,3553.0
2021-06-10 14:30:00,577.97,578.57,577.97,578.57,2357.0,577.97,578.57,577.97,578.57,2357.0
2021-06-10 15:00:00,578.8,579.5,577.86,578.85,7711.0,578.8,579.5,577.86,578.85,7711.0
2021-06-10 15:30:00,579.04,581.18,578.02,579.94,24796.0,579.04,581.18,578.02,579.94,24796.0
2021-06-11 09:30:00,580.36,582.82,577.45,582.82,16235.0,580.36,582.82,577.45,582.82,16235.0
2021-06-11 10:00:00,582.86,583.08,580.76,582.2,4467.0,582.86,583.08,580.76,582.2,4467.0
2021-06-11 10:30:00,581.76,582.12,576.6,578.43,26326.0,581.76,582.12,576.6,578.43,26326.0
2021-06-11 11:00:00,578.62,581.32,577.82,579.91,7365.0,578.62,581.32,577.82,579.91,7365.0
2021-06-11 11:30:00,580.14,580.14,577.8,578.17,3332.0,580.14,580.14,577.8,578.17,3332.0
2021-06-11 12:00:00,577.77,579.32,577.77,578.35,3534.0,577.77,579.32,577.77,578.35,3534.0
2021-06-11 12:30:00,578.49,579.83,578.43,579.83,4379.0,578.49,579.83,578.43,579.83,4379.0
2021-06-11 13:00:00,580.05,580.1,579.19,580.08,3535.0,580.05,580.1,579.19,580.08,3535.0
2021-06-11 13:30:00,580.12,581.77,580.01,581.77,7530.0,580.12,581.77,580.01,581.77,7530.0
2021-06-11 14:00:00,581.75,582.88,581.74,582.57,3267.0,581.75,582.88,581.74,582.57,3267.0
2021-06-11 14:30:00,582.66,583.38,582.29,582.41,6957.0,582.66,583.38,582.29,582.41,6957.0
2021-06-11 15:00:00,582.25,582.34,580.62,581.01,4600.0,582.25,582.34,580.62,581.01,4600.0
2021-06-11 15:30:00,581.1,584.52,581.09,584.46,11631.0,581.1,584.52,581.09,584.46,11631.0
2021-06-14 09:30:00,582.55,584.17,580.0,582.59,16895.0,582.55,584.17,580.0,582.59,16895.0
2021-06-14 10:00:00,583.52,584.85,581.81,583.39,7348.0,583.52,584.85,581.81,583.39,7348.0
2021-06-14 10:30:00,582.73,584.61,582.29,583.74,4285.0,582.73,584.61,582.29,583.74,4285.0
2021-06-14 11:00:00,584.48,586.59,583.72,586.59,6061.0,584.48,586.59,583.72,586.59,6061.0
2021-06-14 11:30:00,586.15,588.47,585.93,587.94,7181.0,586.15,588.47,585.93,587.94,7181.0
2021-06-14 12:00:00,587.96,589.56,587.96,589.01,3121.0,587.96,589.56,587.96,589.01,3121.0
2021-06-14 12:30:00,588.71,589.72,587.63,589.42,2907.0,588.71,589.72,587.63,589.42,2907.0
2021-06-14 13:00:00,589.15,589.7,588.33,588.65,2274.0,589.15,589.7,588.33,588.65,2274.0
2021-06-14 13:30:00,588.83,588.84,588.13,588.13,3714.0,588.83,588.84,588.13,588.13,3714.0
2021-06-14 14:00:00,588.68,589.22,588.47,588.47,1864.0,588.68,589.22,588.47,588.47,1864.0
2021-06-14 14:30:00,588.64,588.81,588.3,588.69,2705.0,588.64,588.81,588.3,588.69,2705.0
2021-06-14 15:00:00,588.71,589.97,588.62,589.97,5608.0,588.71,589.97,588.62,589.97,5608.0
2021-06-14 15:30:00,589.72,592.93,589.24,592.53,20326.0,589.72,592.93,589.24,592.53,20326.0
2021-06-15 09:30:00,593.84,594.43,589.19,592.35,8857.0,593.84,594.43,589.19,592.35,8857.0
2021-06-15 10:00:00,591.74,591.77,589.1,589.75,15716.0,591.74,591.77,589.1,589.75,15716.0
2021-06-15 10:30:00,589.6,590.8,588.81,590.05,10715.0,589.6,590.8,588.81,590.05,10715.0
2021-06-15 11:00:00,589.95,590.8,589.11,590.41,3952.0,589.95,590.8,589.11,590.41,3952.0
2021-06-15 11:30:00,590.23,592.64,589.98,592.54,3842.0,590.23,592.64,589.98,592.54,3842.0
2021-06-15 12:00:00,592.7,593.61,592.7,592.95,2565.0,592.7,593.61,592.7,592.95,2565.0
2021-06-15 12:30:00,593.11,593.96,592.0,592.69,4107.0,593.11,593.96,592.0,592.69,4107.0
2021-06-15 13:00:00,592.47,592.74,591.05,591.05,2250.0,592.47,592.74,591.05,591.05,2250.0
2021-06-15 13:30:00,590.85,591.37,588.95,589.67,9977.0,590.85,591.37,588.95,589.67,9977.0
2021-06-15 14:00:00,589.97,591.22,587.42,589.04,15157.0,589.97,591.22,587.42,589.04,15157.0
2021-06-15 14:30:00,589.13,590.95,589.13,590.19,3020.0,589.13,590.95,589.13,590.19,3020.0
2021-06-15 15:00:00,590.25,591.57,590.25,590.44,2800.0,590.25,591.57,590.25,590.44,2800.0
2021-06-15 15:30:00,590.37,593.1,590.29,592.49,21652.0,590.37,593.1,590.29,592.49,21652.0
2021-06-16 09:30:00,593.25,596.45,593.25,594.13,9061.0,593.25,596.45,593.25,594.13,9061.0
2021-06-16 10:00:00,594.79,595.29,593.33,593.63,10264.0,594.79,595.29,593.33,593.63,10264.0
2021-06-16 10:30:00,594.05,594.77,591.0,591.72,8614.0,594.05,594.77,591.0,591.72,8614.0
2021-06-16 11:00:00,592.12,593.49,591.1,593.49,7245.0,592.12,593.49,591.1,593.49,7245.0
2021-06-16 11:30:00,593.49,593.49,591.35,592.36,4875.0,593.49,593.49,591.35,592.36,4875.0
2021-06-16 12:00:00,592.87,593.27,592.27,593.27,4036.0,592.87,593.27,592.27,593.27,4036.0
2021-06-16 12:30:00,593.36,595.89,593.34,595.32,4373.0,593.36,595.89,593.34,595.32,4373.0
2021-06-16 13:00:00,596.21,597.06,595.66,595.84,4500.0,596.21,597.06,595.66,595.84,4500.0
2021-06-16 13:30:00,595.57,597.48,595.34,596.31,5935.0,595.57,597.48,595.34,596.31,5935.0
2021-06-16 14:00:00,595.83,595.83,588.63,592.43,11925.0,595.83,595.83,588.63,592.43,11925.0
2021-06-16 14:30:00,592.06,592.58,587.98,591.79,17198.0,592.06,592.58,587.98,591.79,17198.0
2021-06-16 15:00:00,592.16,595.62,591.95,594.89,11253.0,592.16,595.62,591.95,594.89,11253.0
2021-06-16 15:30:00,595.06,596.3,593.53,593.61,32662.0,595.06,596.3,593.53,593.61,32662.0
2021-06-17 09:30:00,592.18,598.39,591.45,598.39,7332.0,592.18,598.39,591.45,598.39,7332.0
2021-06-17 10:00:00,598.35,603.6,597.23,602.86,7188.0,598.35,603.6,597.23,602.86,7188.0
2021-06-17 10:30:00,603.37,604.48,602.76,603.48,7768.0,603.37,604.48,602.76,603.48,7768.0
2021-06-17 11:00:00,604.09,604.52,602.05,603.69,7179.0,604.09,604.52,602.05,603.69,7179.0
2021-06-17 11:30:00,604.6,606.42,603.5,603.5,9626.0,604.6,606.42,603.5,603.5,9626.0
2021-06-17 12:00:00,603.49,605.03,600.39,600.39,14774.0,603.49,605.03,600.39,600.39,14774.0
2021-06-17 12:30:00,600.09,602.17,599.7,601.35,5999.0,600.09,602.17,599.7,601.35,5999.0
2021-06-17 13:00:00,602.23,603.44,602.23,603.16,5280.0,602.23,603.44,602.23,603.16,5280.0
2021-06-17 13:30:00,603.4,604.7,603.21,603.4,7341.0,603.4,604.7,603.21,603.4,7341.0
2021-06-17 14:00:00,603.64,605.0,603.02,604.65,6396.0,603.64,605.0,603.02,604.65,6396.0
2021-06-17 14:30:00,604.52,605.37,603.68,604.39,6104.0,604.52,605.37,603.68,604.39,6104.0
2021-06-17 15:00:00,604.32,606.06,604.21,604.91,6006.0,604.32,606.06,604.21,604.91,6006.0
2021-06-17 15:30:00,604.63,606.5,604.07,604.66,26876.0,604.63,606.5,604.07,604.66,26876.0
2021-06-18 09:30:00,605.05,609.22,602.79,606.84,87228.0,605.05,609.22,602.79,606.84,87228.0
2021-06-18 10:00:00,605.65,606.77,603.4,606.77,8597.0,605.65,606.77,603.4,606.77,8597.0
2021-06-18 10:30:00,604.92,608.87,603.09,603.09,7172.0,604.92,608.87,603.09,603.09,7172.0
2021-06-18 11:00:00,603.2,603.86,600.17,600.89,6882.0,603.2,603.86,600.17,600.89,6882.0
2021-06-18 11:30:00,600.98,602.24,600.58,601.4,8684.0,600.98,602.24,600.58,601.4,8684.0
2021-06-18 12:00:00,601.93,603.3,601.82,602.48,15106.0,601.93,603.3,601.82,602.48,15106.0
2021-06-18 12:30:00,602.61,603.79,602.15,603.52,5952.0,602.61,603.79,602.15,603.52,5952.0
2021-06-18 13:00:00,603.52,604.84,603.3,604.16,8624.0,603.52,604.84,603.3,604.16,8624.0
2021-06-18 13:30:00,603.89,604.61,602.53,603.76,7180.0,603.89,604.61,602.53,603.76,7180.0
2021-06-18 14:00:00,603.1,604.97,602.77,604.65,5326.0,603.1,604.97,602.77,604.65,5326.0
2021-06-18 14:30:00,604.75,604.84,601.93,602.01,13517.0,604.75,604.84,601.93,602.01,13517.0
2021-06-18 15:00:00,602.38,604.35,601.63,604.04,31155.0,602.38,604.35,601.63,604.04,31155.0
2021-06-18 15:30:00,604.04,606.5,599.94,601.03,102021.0,604.04,606.5,599.94,601.03,102021.0
2021-06-21 09:30:00,601.05,601.24,592.4,599.88,17402.0,601.05,601.24,592.4,599.88,17402.0
2021-06-21 10:00:00,600.76,604.16,600.07,601.38,8551.0,600.76,604.16,600.07,601.38,8551.0
2021-06-21 10:30:00,601.26,606.42,601.12,604.49,6220.0,601.26,606.42,601.12,604.49,6220.0
2021-06-21 11:00:00,604.12,608.83,604.11,607.49,6821.0,604.12,608.83,604.11,607.49,6821.0
2021-06-21 11:30:00,607.21,607.68,606.13,607.27,4566.0,607.21,607.68,606.13,607.27,4566.0
2021-06-21 12:00:00,607.4,607.6,605.63,606.2,4459.0,607.4,607.6,605.63,606.2,4459.0
2021-06-21 12:30:00,606.45,608.11,606.22,606.57,3804.0,606.45,608.11,606.22,606.57,3804.0
2021-06-21 13:00:00,606.45,606.53,605.76,606.15,3299.0,606.45,606.53,605.76,606.15,3299.0
2021-06-21 13:30:00,606.47,607.23,605.77,606.11,8611.0,606.47,607.23,605.77,606.11,8611.0
2021-06-21 14:00:00,606.42,606.65,605.79,605.92,3483.0,606.42,606.65,605.79,605.92,3483.0
2021-06-21 14:30:00,606.03,606.77,605.11,606.75,3721.0,606.03,606.77,605.11,606.75,3721.0
2021-06-21 15:00:00,606.01,606.78,605.0,605.61,5733.0,606.01,606.78,605.0,605.61,5733.0
2021-06-21 15:30:00,605.91,607.01,604.99,606.42,17704.0,605.91,607.01,604.99,606.42,17704.0
2021-06-22 09:30:00,605.25,608.15,602.16,605.58,18248.0,605.25,608.15,602.16,605.58,18248.0
2021-06-22 10:00:00,604.97,606.7,602.7,603.73,19852.0,604.97,606.7,602.7,603.73,19852.0
2021-06-22 10:30:00,604.34,604.75,602.23,604.15,13451.0,604.34,604.75,602.23,604.15,13451.0
2021-06-22 11:00:00,604.46,607.15,603.64,607.15,10247.0,604.46,607.15,603.64,607.15,10247.0
2021-06-22 11:30:00,607.87,608.55,606.94,608.13,4387.0,607.87,608.55,606.94,608.13,4387.0
2021-06-22 12:00:00,608.59,612.47,608.57,612.16,7097.0,608.59,612.47,608.57,612.16,7097.0
2021-06-22 12:30:00,611.87,611.87,610.02,610.42,5519.0,611.87,611.87,610.02,610.42,5519.0
2021-06-22 13:00:00,610.15,610.39,608.67,609.31,11232.0,610.15,610.39,608.67,609.31,11232.0
2021-06-22 13:30:00,609.25,609.48,607.89,607.89,7698.0,609.25,609.48,607.89,607.89,7698.0
2021-06-22 14:00:00,607.47,608.84,607.46,608.6,4187.0,607.47,608.84,607.46,608.6,4187.0
2021-06-22 14:30:00,608.15,609.15,607.3,608.39,7613.0,608.15,609.15,607.3,608.39,7613.0
2021-06-22 15:00:00,608.32,609.43,607.63,609.1,12994.0,608.32,609.43,607.63,609.1,12994.0
2021-06-22 15:30:00,608.77,612.0,608.77,611.66,16064.0,608.77,612.0,608.77,611.66,16064.0
2021-06-23 09:30:00,612.61,612.98,606.68,608.39,18716.0,612.61,612.98,606.68,608.39,18716.0
2021-06-23 10:00:00,608.39,611.66,608.21,611.66,11444.0,608.39,611.66,608.21,611.66,11444.0
2021-06-23 10:30:00,611.5,613.61,610.2,612.36,10610.0,611.5,613.61,610.2,612.36,10610.0
2021-06-23 11:00:00,612.52,613.3,611.37,612.92,6991.0,612.52,613.3,611.37,612.92,6991.0
2021-06-23 11:30:00,613.25,614.57,613.0,614.16,6026.0,613.25,614.57,613.0,614.16,6026.0
2021-06-23 12:00:00,613.82,615.7,613.36,615.7,5881.0,613.82,615.7,613.36,615.7,5881.0
2021-06-23 12:30:00,615.47,615.47,612.52,614.28,5961.0,615.47,615.47,612.52,614.28,5961.0
2021-06-23 13:00:00,614.34,614.84,613.97,614.69,4286.0,614.34,614.84,613.97,614.69,4286.0
2021-06-23 13:30:00,614.64,615.69,614.6,614.82,9895.0,614.64,615.69,614.6,614.82,9895.0
2021-06-23 14:00:00,614.96,615.5,614.51,614.95,6237.0,614.96,615.5,614.51,614.95,6237.0
2021-06-23 14:30:00,614.86,616.35,614.83,616.35,6500.0,614.86,616.35,614.83,616.35,6500.0
2021-06-23 15:00:00,616.32,616.74,615.56,616.64,7470.0,616.32,616.74,615.56,616.64,7470.0
2021-06-23 15:30:00,616.68,617.46,615.58,615.88,30156.0,616.68,617.46,615.58,615.88,30156.0
2021-06-24 09:30:00,617.41,622.78,616.27,616.71,16632.0,617.41,622.78,616.27,616.71,16632.0
2021-06-24 10:00:00,616.59,618.16,614.96,615.32,6521.0,616.59,618.16,614.96,615.32,6521.0
2021-06-24 10:30:00,615.33,615.38,611.71,611.71,23367.0,615.33,615.38,611.71,611.71,23367.0
2021-06-24 11:00:00,611.76,612.36,607.64,607.84,10697.0,611.76,612.36,607.64,607.84,10697.0
2021-06-24 11:30:00,607.63,607.98,605.37,606.07,14864.0,607.63,607.98,605.37,606.07,14864.0
2021-06-24 12:00:00,606.21,608.3,606.0,607.5,7309.0,606.21,608.3,606.0,607.5,7309.0
2021-06-24 12:30:00,607.48,609.07,607.47,608.18,4319.0,607.48,609.07,607.47,608.18,4319.0
2021-06-24 13:00:00,608.77,610.41,608.77,610.14,2791.0,608.77,610.41,608.77,610.14,2791.0
2021-06-24 13:30:00,610.48,611.78,609.63,610.72,5906.0,610.48,611.78,609.63,610.72,5906.0
2021-06-24 14:00:00,611.33,614.45,611.33,614.0,11221.0,611.33,614.45,611.33,614.0,11221.0
2021-06-24 14:30:00,614.15,615.86,614.0,615.21,10748.0,614.15,615.86,614.0,615.21,10748.0
2021-06-24 15:00:00,615.23,615.39,613.44,613.44,8916.0,615.23,615.39,613.44,613.44,8916.0
2021-06-24 15:30:00,613.84,615.82,613.77,614.95,28968.0,613.84,615.82,613.77,614.95,28968.0
2021-06-25 09:30:00,618.88,619.11,614.84,617.61,9244.0,618.88,619.11,614.84,617.61,9244.0
2021-06-25 10:00:00,617.89,619.65,615.84,619.18,5990.0,617.89,619.65,615.84,619.18,5990.0
2021-06-25 10:30:00,619.51,619.73,617.25,617.4,4596.0,619.51,619.73,617.25,617.4,4596.0
2021-06-25 11:00:00,616.24,618.76,616.24,617.76,5997.0,616.24,618.76,616.24,617.76,5997.0
2021-06-25 11:30:00,618.14,618.71,617.59,618.6,9532.0,618.14,618.71,617.59,618.6,9532.0
2021-06-25 12:00:00,618.39,618.7,617.58,618.42,4625.0,618.39,618.7,617.58,618.42,4625.0
2021-06-25 12:30:00,618.33,618.99,618.11,618.22,3385.0,618.33,618.99,618.11,618.22,3385.0
2021-06-25 13:00:00,618.55,619.71,617.83,619.68,4263.0,618.55,619.71,617.83,619.68,4263.0
2021-06-25 13:30:00,619.68,619.68,618.36,618.36,3294.0,619.68,619.68,618.36,618.36,3294.0
2021-06-25 14:00:00,618.71,618.92,618.53,618.71,2808.0,618.71,618.92,618.53,618.71,2808.0
2021-06-25 14:30:00,618.82,621.38,618.59,621.38,16310.0,618.82,621.38,618.59,621.38,16310.0
2021-06-25 15:00:00,621.35,621.81,619.33,619.5,23359.0,621.35,621.81,619.33,619.5,23359.0
2021-06-25 15:30:00,619.63,621.87,619.42,621.01,38160.0,619.63,621.87,619.42,621.01,38160.0
2021-06-28 09:30:00,621.93,625.97,621.62,623.16,15778.0,621.93,625.97,621.62,623.16,15778.0
2021-06-28 10:00:00,623.37,625.16,621.77,622.72,49534.0,623.37,625.16,621.77,622.72,49534.0
2021-06-28 10:30:00,623.51,625.23,622.77,624.71,5365.0,623.51,625.23,622.77,624.71,5365.0
2021-06-28 11:00:00,622.98,625.7,622.98,625.37,6962.0,622.98,625.7,622.98,625.37,6962.0
2021-06-28 11:30:00,625.4,625.4,624.39,624.68,9566.0,625.4,625.4,624.39,624.68,9566.0
2021-06-28 12:00:00,624.74,625.07,623.5,623.5,7264.0,624.74,625.07,623.5,623.5,7264.0
2021-06-28 12:30:00,623.96,624.48,623.4,624.21,3413.0,623.96,624.48,623.4,624.21,3413.0
2021-06-28 13:00:00,624.38,626.33,624.11,625.84,4291.0,624.38,626.33,624.11,625.84,4291.0
2021-06-28 13:30:00,626.5,627.82,626.49,627.77,4229.0,626.5,627.82,626.49,627.77,4229.0
2021-06-28 14:00:00,627.84,630.44,627.7,628.96,9160.0,627.84,630.44,627.7,628.96,9160.0
2021-06-28 14:30:00,629.09,629.65,628.5,629.16,4900.0,629.09,629.65,628.5,629.16,4900.0
2021-06-28 15:00:00,629.12,631.0,628.98,631.0,6151.0,629.12,631.0,628.98,631.0,6151.0
2021-06-28 15:30:00,631.38,633.74,631.1,631.82,30788.0,631.38,633.74,631.1,631.82,30788.0
2021-06-29 09:30:00,629.66,635.9,627.22,632.45,11428.0,629.66,635.9,627.22,632.45,11428.0
2021-06-29 10:00:00,631.93,634.2,630.98,631.89,8305.0,631.93,634.2,630.98,631.89,8305.0
2021-06-29 10:30:00,631.91,633.68,630.99,630.99,4378.0,631.91,633.68,630.99,630.99,4378.0
2021-06-29 11:00:00,631.06,631.64,630.45,631.31,9993.0,631.06,631.64,630.45,631.31,9993.0
2021-06-29 11:30:00,631.26,631.52,630.24,630.7,5925.0,631.26,631.52,630.24,630.7,5925.0
2021-06-29 12:00:00,630.06,631.56,630.06,631.56,3242.0,630.06,631.56,630.06,631.56,3242.0
2021-06-29 12:30:00,631.76,632.66,631.28,632.66,2700.0,631.76,632.66,631.28,632.66,2700.0
2021-06-29 13:00:00,632.56,634.57,632.56,633.7,4778.0,632.56,634.57,632.56,633.7,4778.0
2021-06-29 13:30:00,633.75,633.79,632.39,633.14,4850.0,633.75,633.79,632.39,633.14,4850.0
2021-06-29 14:00:00,633.22,633.83,632.85,633.0,4001.0,633.22,633.83,632.85,633.0,4001.0
2021-06-29 14:30:00,633.04,633.34,632.56,633.25,4325.0,633.04,633.34,632.56,633.25,4325.0
2021-06-29 15:00:00,633.34,638.13,633.28,638.0,29007.0,633.34,638.13,633.28,638.0,29007.0
2021-06-29 15:30:00,638.0,639.65,636.73,636.81,67162.0,638.0,639.65,636.73,636.81,67162.0
2021-06-30 09:30:00,635.56,637.15,632.22,632.92,8877.0,635.56,637.15,632.22,632.92,8877.0
2021-06-30 10:00:00,633.67,634.33,632.12,634.24,4485.0,633.67,634.33,632.12,634.24,4485.0
2021-06-30 10:30:00,634.01,636.73,633.81,636.23,7133.0,634.01,636.73,633.81,636.23,7133.0
2021-06-30 11:00:00,636.54,637.55,635.28,635.95,9268.0,636.54,637.55,635.28,635.95,9268.0
2021-06-30 11:30:00,636.13,636.13,634.78,634.99,6084.0,636.13,636.13,634.78,634.99,6084.0
2021-06-30 12:00:00,634.77,635.49,633.4,633.87,8764.0,634.77,635.49,633.4,633.87,8764.0
2021-06-30 12:30:00,633.18,633.67,632.89,632.89,3689.0,633.18,633.67,632.89,632.89,3689.0
2021-06-30 13:00:00,632.97,633.57,632.23,632.33,3483.0,632.97,633.57,632.23,632.33,3483.0
2021-06-30 13:30:00,632.0,632.11,630.39,630.7,8652.0,632.0,632.11,630.39,630.7,8652.0
2021-06-30 14:00:00,630.39,630.39,628.22,628.57,6016.0,630.39,630.39,628.22,628.57,6016.0
2021-06-30 14:30:00,628.8,629.84,628.48,628.66,7533.0,628.8,629.84,628.48,628.66,7533.0
2021-06-30 15:00:00,629.15,630.32,628.6,630.01,11749.0,629.15,630.32,628.6,630.01,11749.0
2021-06-30 15:30:00,630.34,632.45,630.05,631.9,29638.0,630.34,632.45,630.05,631.9,29638.0
2021-07-01 09:30:00,628.81,635.19,627.23,633.67,16611.0,628.81,635.19,627.23,633.67,16611.0
2021-07-01 10:00:00,634.58,636.5,634.58,636.46,8729.0,634.58,636.5,634.58,636.46,8729.0
2021-07-01 10:30:00,636.82,638.78,636.11,636.95,8123.0,636.82,638.78,636.11,636.95,8123.0
2021-07-01 11:00:00,637.71,637.89,635.51,635.78,8981.0,637.71,637.89,635.51,635.78,8981.0
2021-07-01 11:30:00,636.54,637.7,636.54,637.52,5900.0,636.54,637.7,636.54,637.52,5900.0
2021-07-01 12:00:00,637.17,637.75,636.33,637.17,4954.0,637.17,637.75,636.33,637.17,4954.0
2021-07-01 12:30:00,636.53,637.16,635.53,636.32,4063.0,636.53,637.16,635.53,636.32,4063.0
2021-07-01 13:00:00,636.69,637.8,636.53,637.76,3758.0,636.69,637.8,636.53,637.76,3758.0
2021-07-01 13:30:00,638.5,639.84,638.47,639.17,5786.0,638.5,639.84,638.47,639.17,5786.0
2021-07-01 14:00:00,639.02,640.39,638.31,638.5,7640.0,639.02,640.39,638.31,638.5,7640.0
2021-07-01 14:30:00,638.58,640.46,638.57,639.25,6875.0,638.58,640.46,638.57,639.25,6875.0
2021-07-01 15:00:00,639.34,639.35,637.58,637.83,8022.0,639.34,639.35,637.58,637.83,8022.0
2021-07-01 15:30:00,637.73,639.52,636.5,638.95,29641.0,637.73,639.52,636.5,638.95,29641.0
2021-07-02 09:30:00,643.31,643.49,640.23,642.2,9856.0,643.31,643.49,640.23,642.2,9856.0
2021-07-02 10:00:00,641.84,642.91,640.76,640.76,7876.0,641.84,642.91,640.76,640.76,7876.0
2021-07-02 10:30:00,639.54,642.09,639.54,641.42,7455.0,639.54,642.09,639.54,641.42,7455.0
2021-07-02 11:00:00,641.43,641.43,640.09,640.94,6021.0,641.43,641.43,640.09,640.94,6021.0
2021-07-02 11:30:00,640.99,643.66,640.42,643.62,4779.0,640.99,643.66,640.42,643.62,4779.0
2021-07-02 12:00:00,643.12,644.55,642.96,644.08,3896.0,643.12,644.55,642.96,644.08,3896.0
2021-07-02 12:30:00,644.19,645.54,644.16,645.16,4680.0,644.19,645.54,644.16,645.16,4680.0
2021-07-02 13:00:00,645.62,646.61,645.61,645.69,5168.0,645.62,646.61,645.61,645.69,5168.0
2021-07-02 13:30:00,646.07,647.2,645.35,645.35,8858.0,646.07,647.2,645.35,645.35,8858.0
2021-07-02 14:00:00,645.87,647.94,645.84,647.78,4570.0,645.87,647.94,645.84,647.78,4570.0
2021-07-02 14:30:00,647.67,647.95,646.58,646.72,5464.0,647.67,647.95,646.58,646.72,5464.0
2021-07-02 15:00:00,646.59,647.88,646.37,647.7,5678.0,646.59,647.88,646.37,647.7,5678.0
2021-07-02 15:30:00,647.83,649.55,647.83,647.93,19167.0,647.83,649.55,647.83,647.93,19167.0
2021-07-06 09:30:00,648.38,651.21,648.38,648.6,14158.0,648.38,651.21,648.38,648.6,14158.0
2021-07-06 10:00:00,648.75,649.5,645.83,646.74,12030.0,648.75,649.5,645.83,646.74,12030.0
2021-07-06 10:30:00,646.43,649.78,644.67,649.49,8267.0,646.43,649.78,644.67,649.49,8267.0
2021-07-06 11:00:00,649.36,655.16,649.05,654.65,10094.0,649.36,655.16,649.05,654.65,10094.0
2021-07-06 11:30:00,654.59,655.56,652.24,655.29,7790.0,654.59,655.56,652.24,655.29,7790.0
2021-07-06 12:00:00,655.04,655.04,651.56,653.41,6034.0,655.04,655.04,651.56,653.41,6034.0
2021-07-06 12:30:00,653.4,655.03,653.05,654.01,4250.0,653.4,655.03,653.05,654.01,4250.0
2021-07-06 13:00:00,654.63,655.72,654.61,654.99,2708.0,654.63,655.72,654.61,654.99,2708.0
2021-07-06 13:30:00,655.6,655.78,654.0,655.64,3527.0,655.6,655.78,654.0,655.64,3527.0
2021-07-06 14:00:00,656.18,657.61,656.17,657.31,4640.0,656.18,657.61,656.17,657.31,4640.0
2021-07-06 14:30:00,657.37,658.33,657.23,658.33,6943.0,657.37,658.33,657.23,658.33,6943.0
2021-07-06 15:00:00,658.2,659.27,657.37,658.96,5245.0,658.2,659.27,657.37,658.96,5245.0
2021-07-06 15:30:00,659.3,660.3,658.32,658.98,24498.0,659.3,660.3,658.32,658.98,24498.0
2021-07-07 09:30:00,661.9,664.37,659.4,663.78,22070.0,661.9,664.37,659.4,663.78,22070.0
2021-07-07 10:00:00,663.75,665.58,662.77,662.78,10457.0,663.75,665.58,662.77,662.78,10457.0
2021-07-07 10:30:00,663.5,666.28,661.05,665.99,12048.0,663.5,666.28,661.05,665.99,12048.0
2021-07-07 11:00:00,666.05,667.0,663.77,664.63,25549.0,666.05,667.0,663.77,664.63,25549.0
2021-07-07 11:30:00,664.62,665.09,661.31,664.6,11105.0,664.62,665.09,661.31,664.6,11105.0
2021-07-07 12:00:00,664.68,666.83,663.44,663.45,11091.0,664.68,666.83,663.44,663.45,11091.0
2021-07-07 12:30:00,663.07,664.23,662.28,663.61,5292.0,663.07,664.23,662.28,663.61,5292.0
2021-07-07 13:00:00,662.94,663.26,659.54,659.9,14768.0,662.94,663.26,659.54,659.9,14768.0
2021-07-07 13:30:00,659.22,660.79,658.54,660.31,15908.0,659.22,660.79,658.54,660.31,15908.0
2021-07-07 14:00:00,660.49,661.67,660.18,661.23,4150.0,660.49,661.67,660.18,661.23,4150.0
2021-07-07 14:30:00,661.29,662.72,659.53,662.15,19023.0,661.29,662.72,659.53,662.15,19023.0
2021-07-07 15:00:00,662.45,663.82,662.44,662.71,7170.0,662.45,663.82,662.44,662.71,7170.0
2021-07-07 15:30:00,663.12,665.39,662.81,665.33,23175.0,663.12,665.39,662.81,665.33,23175.0
2021-07-08 09:30:00,657.84,662.59,652.13,659.23,31739.0,657.84,662.59,652.13,659.23,31739.0
2021-07-08 10:00:00,659.94,659.94,651.87,655.21,10264.0,659.94,659.94,651.87,655.21,10264.0
2021-07-08 10:30:00,656.15,656.15,651.09,651.5,12269.0,656.15,656.15,651.09,651.5,12269.0
2021-07-08 11:00:00,651.04,654.36,647.66,653.05,12970.0,651.04,654.36,647.66,653.05,12970.0
2021-07-08 11:30:00,652.89,654.73,650.68,653.11,9764.0,652.89,654.73,650.68,653.11,9764.0
2021-07-08 12:00:00,653.66,654.51,652.13,654.2,12135.0,653.66,654.51,652.13,654.2,12135.0
2021-07-08 12:30:00,654.3,657.51,654.3,657.02,6799.0,654.3,657.51,654.3,657.02,6799.0
2021-07-08 13:00:00,657.32,657.97,655.03,656.24,9314.0,657.32,657.97,655.03,656.24,9314.0
2021-07-08 13:30:00,656.14,657.51,655.65,657.48,10787.0,656.14,657.51,655.65,657.48,10787.0
2021-07-08 14:00:00,657.2,659.39,656.37,659.16,7319.0,657.2,659.39,656.37,659.16,7319.0
2021-07-08 14:30:00,659.41,660.84,659.4,660.31,9025.0,659.41,660.84,659.4,660.31,9025.0
2021-07-08 15:00:00,660.94,661.39,659.84,660.45,4017.0,660.94,661.39,659.84,660.45,4017.0
2021-07-08 15:30:00,660.71,660.85,657.21,660.03,23427.0,660.71,660.85,657.21,660.03,23427.0
2021-07-09 09:30:00,657.34,657.54,653.34,657.17,8718.0,657.34,657.54,653.34,657.17,8718.0
2021-07-09 10:00:00,655.67,662.09,655.52,661.1,5885.0,655.67,662.09,655.52,661.1,5885.0
2021-07-09 10:30:00,660.61,666.63,659.57,665.2,10121.0,660.61,666.63,659.57,665.2,10121.0
2021-07-09 11:00:00,665.0,666.0,662.93,664.93,5842.0,665.0,666.0,662.93,664.93,5842.0
2021-07-09 11:30:00,665.04,666.1,664.33,664.45,6679.0,665.04,666.1,664.33,664.45,6679.0
2021-07-09 12:00:00,664.59,665.19,661.58,662.82,3982.0,664.59,665.19,661.58,662.82,3982.0
2021-07-09 12:30:00,662.64,664.24,662.64,663.28,3411.0,662.64,664.24,662.64,663.28,3411.0
2021-07-09 13:00:00,663.62,663.83,663.02,663.83,2025.0,663.62,663.83,663.02,663.83,2025.0
2021-07-09 13:30:00,663.93,665.88,663.93,665.02,5535.0,663.93,665.88,663.93,665.02,5535.0
2021-07-09 14:00:00,665.12,665.26,663.97,664.48,5230.0,665.12,665.26,663.97,664.48,5230.0
2021-07-09 14:30:00,664.68,666.08,664.46,666.08,6552.0,664.68,666.08,664.46,666.08,6552.0
2021-07-09 15:00:00,665.98,666.22,664.83,665.99,10110.0,665.98,666.22,664.83,665.99,10110.0
2021-07-09 15:30:00,665.83,669.2,664.96,667.04,35789.0,665.83,669.2,664.96,667.04,35789.0
2021-07-12 09:30:00,661.63,666.18,655.58,656.76,20638.0,661.63,666.18,655.58,656.76,20638.0
2021-07-12 10:00:00,656.76,661.6,655.53,661.6,9778.0,656.76,661.6,655.53,661.6,9778.0
2021-07-12 10:30:00,661.6,664.85,661.55,664.85,6984.0,661.6,664.85,661.55,664.85,6984.0
2021-07-12 11:00:00,664.81,665.2,662.38,662.38,6651.0,664.81,665.2,662.38,662.38,6651.0
2021-07-12 11:30:00,662.11,662.38,661.0,661.19,8346.0,662.11,662.38,661.0,661.19,8346.0
2021-07-12 12:00:00,660.77,661.75,660.54,661.05,8721.0,660.77,661.75,660.54,661.05,8721.0
2021-07-12 12:30:00,661.01,661.35,660.53,660.83,11037.0,661.01,661.35,660.53,660.83,11037.0
2021-07-12 13:00:00,660.68,661.03,657.09,657.38,8141.0,660.68,661.03,657.09,657.38,8141.0
2021-07-12 13:30:00,657.22,658.1,655.88,656.02,14311.0,657.22,658.1,655.88,656.02,14311.0
2021-07-12 14:00:00,655.89,659.2,655.54,659.2,11461.0,655.89,659.2,655.54,659.2,11461.0
2021-07-12 14:30:00,659.65,660.5,658.8,659.17,10502.0,659.65,660.5,658.8,659.17,10502.0
2021-07-12 15:00:00,659.11,660.56,658.81,659.7,17986.0,659.11,660.56,658.81,659.7,17986.0
2021-07-12 15:30:00,659.6,660.2,657.9,659.44,48800.0,659.6,660.2,657.9,659.44,48800.0
2021-07-13 09:30:00,661.45,664.08,658.28,661.11,8401.0,661.45,664.08,658.28,661.11,8401.0
2021-07-13 10:00:00,661.67,662.15,659.23,659.69,4845.0,661.67,662.15,659.23,659.69,4845.0
2021-07-13 10:30:00,659.39,662.12,659.28,661.25,8838.0,659.39,662.12,659.28,661.25,8838.0
2021-07-13 11:00:00,661.2,664.19,660.2,664.19,6232.0,661.2,664.19,660.2,664.19,6232.0
2021-07-13 11:30:00,664.37,664.92,662.81,662.96,4000.0,664.37,664.92,662.81,662.96,4000.0
2021-07-13 12:00:00,662.48,663.59,662.04,662.59,4288.0,662.48,663.59,662.04,662.59,4288.0
2021-07-13 12:30:00,662.57,663.28,661.93,663.28,8964.0,662.57,663.28,661.93,663.28,8964.0
2021-07-13 13:00:00,663.75,664.57,661.08,661.53,4582.0,663.75,664.57,661.08,661.53,4582.0
2021-07-13 13:30:00,660.96,662.53,659.88,662.3,3640.0,660.96,662.53,659.88,662.3,3640.0
2021-07-13 14:00:00,661.42,662.35,660.55,661.26,7774.0,661.42,662.35,660.55,661.26,7774.0
2021-07-13 14:30:00,661.24,663.25,660.55,663.25,4981.0,661.24,663.25,660.55,663.25,4981.0
2021-07-13 15:00:00,662.92,663.49,662.54,662.99,3293.0,662.92,663.49,662.54,662.99,3293.0
2021-07-13 15:30:00,662.79,663.92,662.01,662.58,19417.0,662.79,663.92,662.01,662.58,19417.0
2021-07-14 09:30:00,663.53,666.99,660.07,660.21,9740.0,663.53,666.99,660.07,660.21,9740.0
2021-07-14 10:00:00,660.91,664.83,660.72,662.61,4311.0,660.91,664.83,660.72,662.61,4311.0
2021-07-14 10:30:00,663.18,666.69,662.39,665.02,9161.0,663.18,666.69,662.39,665.02,9161.0
2021-07-14 11:00:00,665.0,665.0,661.29,661.45,7171.0,665.0,665.0,661.29,661.45,7171.0
2021-07-14 11:30:00,662.19,662.9,658.62,658.63,8716.0,662.19,662.9,658.62,658.63,8716.0
2021-07-14 12:00:00,658.53,660.45,658.53,659.9,5262.0,658.53,660.45,658.53,659.9,5262.0
2021-07-14 12:30:00,660.1,660.66,659.61,659.91,4605.0,660.1,660.66,659.61,659.91,4605.0
2021-07-14 13:00:00,660.38,660.38,658.48,658.95,2871.0,660.38,660.38,658.48,658.95,2871.0
2021-07-14 13:30:00,658.94,660.14,658.84,659.55,2742.0,658.94,660.14,658.84,659.55,2742.0
2021-07-14 14:00:00,660.35,661.99,660.05,660.12,6149.0,660.35,661.99,660.05,660.12,6149.0
2021-07-14 14:30:00,660.06,660.46,659.73,660.23,4115.0,660.06,660.46,659.73,660.23,4115.0
2021-07-14 15:00:00,660.43,660.55,657.96,657.96,5724.0,660.43,660.55,657.96,657.96,5724.0
2021-07-14 15:30:00,657.99,660.8,657.97,659.32,39590.0,657.99,660.8,657.97,659.32,39590.0
2021-07-15 09:30:00,659.07,659.07,649.39,653.9,23270.0,659.07,659.07,649.39,653.9,23270.0
2021-07-15 10:00:00,653.57,656.69,653.13,655.02,8044.0,653.57,656.69,653.13,655.02,8044.0
2021-07-15 10:30:00,655.74,656.97,653.84,654.51,9423.0,655.74,656.97,653.84,654.51,9423.0
2021-07-15 11:00:00,654.89,658.73,654.3,658.73,9307.0,654.89,658.73,654.3,658.73,9307.0
2021-07-15 11:30:00,659.01,659.49,655.27,656.22,9930.0,659.01,659.49,655.27,656.22,9930.0
2021-07-15 12:00:00,656.28,658.3,654.4,657.91,7194.0,656.28,658.3,654.4,657.91,7194.0
2021-07-15 12:30:00,657.52,659.22,657.52,659.06,7940.0,657.52,659.22,657.52,659.06,7940.0
2021-07-15 13:00:00,659.07,659.57,655.41,656.44,9604.0,659.07,659.57,655.41,656.44,9604.0
2021-07-15 13:30:00,655.74,656.25,653.22,653.23,6278.0,655.74,656.25,653.22,653.23,6278.0
2021-07-15 14:00:00,653.98,657.41,653.98,657.41,5841.0,653.98,657.41,653.98,657.41,5841.0
2021-07-15 14:30:00,656.83,657.9,656.18,657.8,7247.0,656.83,657.9,656.18,657.8,7247.0
2021-07-15 15:00:00,657.62,658.46,656.12,657.16,10091.0,657.62,658.46,656.12,657.16,10091.0
2021-07-15 15:30:00,657.06,658.66,655.72,657.27,40396.0,657.06,658.66,655.72,657.27,40396.0
2021-07-16 09:30:00,659.55,663.48,658.44,662.58,29566.0,659.55,663.48,658.44,662.58,29566.0
2021-07-16 10:00:00,662.75,664.67,661.26,662.17,5405.0,662.75,664.67,661.26,662.17,5405.0
2021-07-16 10:30:00,662.79,663.91,661.92,662.56,3064.0,662.79,663.91,661.92,662.56,3064.0
2021-07-16 11:00:00,663.0,665.16,661.78,664.19,5634.0,663.0,665.16,661.78,664.19,5634.0
2021-07-16 11:30:00,664.11,666.26,663.89,666.26,2465.0,664.11,666.26,663.89,666.26,2465.0
2021-07-16 12:00:00,667.0,670.74,666.99,669.08,8469.0,667.0,670.74,666.99,669.08,8469.0
2021-07-16 12:30:00,668.95,669.11,667.1,667.1,3976.0,668.95,669.11,667.1,667.1,3976.0
2021-07-16 13:00:00,666.99,667.45,666.39,666.44,3584.0,666.99,667.45,666.39,666.44,3584.0
2021-07-16 13:30:00,666.51,666.71,665.56,665.71,2900.0,666.51,666.71,665.56,665.71,2900.0
2021-07-16 14:00:00,665.86,668.8,665.04,667.8,5540.0,665.86,668.8,665.04,667.8,5540.0
2021-07-16 14:30:00,668.05,668.42,667.53,667.89,4703.0,668.05,668.42,667.53,667.89,4703.0
2021-07-16 15:00:00,667.71,668.69,666.82,668.13,8649.0,667.71,668.69,666.82,668.13,8649.0
2021-07-16 15:30:00,668.56,669.66,667.71,667.77,38302.0,668.56,669.66,667.71,667.77,38302.0
2021-07-19 09:30:00,661.58,668.57,659.34,666.6,15334.0,661.58,668.57,659.34,666.6,15334.0
2021-07-19 10:00:00,667.39,669.69,666.21,669.18,7569.0,667.39,669.69,666.21,669.18,7569.0
2021-07-19 10:30:00,668.45,668.45,664.05,667.22,11685.0,668.45,668.45,664.05,667.22,11685.0
2021-07-19 11:00:00,667.22,670.85,666.92,670.29,3597.0,667.22,670.85,666.92,670.29,3597.0
2021-07-19 11:30:00,669.79,670.55,667.84,668.87,17134.0,669.79,670.55,667.84,668.87,17134.0
2021-07-19 12:00:00,668.24,668.24,666.09,667.66,6303.0,668.24,668.24,666.09,667.66,6303.0
2021-07-19 12:30:00,666.5,667.0,662.98,663.29,5137.0,666.5,667.0,662.98,663.29,5137.0
2021-07-19 13:00:00,663.68,664.67,662.68,664.04,3055.0,663.68,664.67,662.68,664.04,3055.0
2021-07-19 13:30:00,663.13,666.3,661.99,665.62,8941.0,663.13,666.3,661.99,665.62,8941.0
2021-07-19 14:00:00,666.23,667.03,664.92,667.03,3000.0,666.23,667.03,664.92,667.03,3000.0
2021-07-19 14:30:00,666.58,666.85,664.29,666.18,3773.0,666.58,666.85,664.29,666.18,3773.0
2021-07-19 15:00:00,665.84,667.51,665.79,666.52,3602.0,665.84,667.51,665.79,666.52,3602.0
2021-07-19 15:30:00,666.57,669.9,665.13,669.4,22760.0,666.57,669.9,665.13,669.4,22760.0
2021-07-20 09:30:00,670.92,672.8,669.43,671.5,11573.0,670.92,672.8,669.43,671.5,11573.0
2021-07-20 10:00:00,671.59,671.59,663.64,664.4,10408.0,671.59,671.59,663.64,664.4,10408.0
2021-07-20 10:30:00,663.85,666.24,663.08,664.88,16159.0,663.85,666.24,663.08,664.88,16159.0
2021-07-20 11:00:00,665.49,668.99,665.42,666.56,68331.0,665.49,668.99,665.42,666.56,68331.0
2021-07-20 11:30:00,666.55,669.15,666.13,668.74,13598.0,666.55,669.15,666.13,668.74,13598.0
2021-07-20 12:00:00,670.58,672.27,668.79,669.35,7699.0,670.58,672.27,668.79,669.35,7699.0
2021-07-20 12:30:00,669.57,670.73,667.47,670.73,26051.0,669.57,670.73,667.47,670.73,26051.0
2021-07-20 13:00:00,670.36,672.69,668.9,671.99,9393.0,670.36,672.69,668.9,671.99,9393.0
2021-07-20 13:30:00,672.48,674.63,671.56,671.57,6323.0,672.48,674.63,671.56,671.57,6323.0
2021-07-20 14:00:00,672.34,675.09,672.34,674.65,9416.0,672.34,675.09,672.34,674.65,9416.0
2021-07-20 14:30:00,674.71,675.09,670.59,671.2,9506.0,674.71,675.09,670.59,671.2,9506.0
2021-07-20 15:00:00,671.5,672.29,670.91,671.43,22039.0,671.5,672.29,670.91,671.43,22039.0
2021-07-20 15:30:00,671.59,672.34,668.86,669.39,32327.0,671.59,672.34,668.86,669.39,32327.0
2021-07-21 09:30:00,667.84,669.18,654.0,655.45,17072.0,667.84,669.18,654.0,655.45,17072.0
2021-07-21 10:00:00,655.91,656.09,652.0,655.14,13203.0,655.91,656.09,652.0,655.14,13203.0
2021-07-21 10:30:00,656.06,661.67,656.06,661.18,7702.0,656.06,661.67,656.06,661.18,7702.0
2021-07-21 11:00:00,662.56,665.17,660.36,665.0,25335.0,662.56,665.17,660.36,665.0,25335.0
2021-07-21 11:30:00,665.48,667.5,662.76,663.98,6336.0,665.48,667.5,662.76,663.98,6336.0
2021-07-21 12:00:00,664.01,665.33,661.27,661.27,7220.0,664.01,665.33,661.27,661.27,7220.0
2021-07-21 12:30:00,662.18,665.32,661.95,664.3,4291.0,662.18,665.32,661.95,664.3,4291.0
2021-07-21 13:00:00,664.27,665.58,662.93,664.94,4935.0,664.27,665.58,662.93,664.94,4935.0
2021-07-21 13:30:00,665.13,667.4,664.9,667.12,4027.0,665.13,667.4,664.9,667.12,4027.0
2021-07-21 14:00:00,667.26,667.42,666.27,667.35,5145.0,667.26,667.42,666.27,667.35,5145.0
2021-07-21 14:30:00,667.77,668.62,667.04,668.28,2807.0,667.77,668.62,667.04,668.28,2807.0
2021-07-21 15:00:00,668.79,668.99,666.51,666.72,11093.0,668.79,668.99,666.51,666.72,11093.0
2021-07-21 15:30:00,666.85,671.35,666.52,670.42,37222.0,666.85,671.35,666.52,670.42,37222.0
2021-07-22 09:30:00,674.14,678.22,673.09,675.83,17640.0,674.14,678.22,673.09,675.83,17640.0
2021-07-22 10:00:00,675.18,680.15,675.18,680.15,7203.0,675.18,680.15,675.18,680.15,7203.0
2021-07-22 10:30:00,680.79,681.73,680.28,681.56,7844.0,680.79,681.73,680.28,681.56,7844.0
2021-07-22 11:00:00,681.46,682.31,680.81,682.31,8100.0,681.46,682.31,680.81,682.31,8100.0
2021-07-22 11:30:00,682.04,682.07,680.1,680.72,4335.0,682.04,682.07,680.1,680.72,4335.0
2021-07-22 12:00:00,680.82,680.87,677.81,680.43,5636.0,680.82,680.87,677.81,680.43,5636.0
2021-07-22 12:30:00,680.45,680.45,679.13,680.35,4843.0,680.45,680.45,679.13,680.35,4843.0
2021-07-22 13:00:00,680.38,680.8,679.95,680.34,6484.0,680.38,680.8,679.95,680.34,6484.0
2021-07-22 13:30:00,680.39,681.55,678.9,678.9,15618.0,680.39,681.55,678.9,678.9,15618.0
2021-07-22 14:00:00,679.08,680.8,678.97,680.65,4524.0,679.08,680.8,678.97,680.65,4524.0
2021-07-22 14:30:00,680.33,680.6,678.77,679.96,9069.0,680.33,680.6,678.77,679.96,9069.0
2021-07-22 15:00:00,679.27,680.61,679.27,680.14,10470.0,679.27,680.61,679.27,680.14,10470.0
2021-07-22 15:30:00,680.17,683.47,679.56,683.31,32642.0,680.17,683.47,679.56,683.31,32642.0
2021-07-23 09:30:00,684.43,689.17,679.92,689.17,12872.0,684.43,689.17,679.92,689.17,12872.0
2021-07-23 10:00:00,689.92,691.13,687.11,687.89,7249.0,689.92,691.13,687.11,687.89,7249.0
2021-07-23 10:30:00,687.71,688.4,685.98,687.92,5884.0,687.71,688.4,685.98,687.92,5884.0
2021-07-23 11:00:00,687.93,691.51,687.91,691.35,5633.0,687.93,691.51,687.91,691.35,5633.0
2021-07-23 11:30:00,692.02,693.98,691.83,693.25,6125.0,692.02,693.98,691.83,693.25,6125.0
2021-07-23 12:00:00,693.68,693.94,692.82,692.83,4965.0,693.68,693.94,692.82,692.83,4965.0
2021-07-23 12:30:00,692.82,693.38,691.76,692.31,3251.0,692.82,693.38,691.76,692.31,3251.0
2021-07-23 13:00:00,692.72,695.0,692.65,694.38,5104.0,692.72,695.0,692.65,694.38,5104.0
2021-07-23 13:30:00,694.56,694.99,693.38,693.73,2718.0,694.56,694.99,693.38,693.73,2718.0
2021-07-23 14:00:00,693.34,694.63,693.34,693.81,4686.0,693.34,694.63,693.34,693.81,4686.0
2021-07-23 14:30:00,693.6,693.6,691.96,692.27,5295.0,693.6,693.6,691.96,692.27,5295.0
2021-07-23 15:00:00,692.0,694.51,692.0,694.33,5665.0,692.0,694.51,692.0,694.33,5665.0
2021-07-23 15:30:00,694.24,696.35,693.53,693.71,25134.0,694.24,696.35,693.53,693.71,25134.0
2021-07-26 09:30:00,690.02,691.14,686.04,686.04,15108.0,690.02,691.14,686.04,686.04,15108.0
2021-07-26 10:00:00,686.2,686.2,680.07,680.9,7897.0,686.2,686.2,680.07,680.9,7897.0
2021-07-26 10:30:00,680.04,683.7,679.26,683.62,3975.0,680.04,683.7,679.26,683.62,3975.0
2021-07-26 11:00:00,684.61,684.9,682.53,682.85,5187.0,684.61,684.9,682.53,682.85,5187.0
2021-07-26 11:30:00,683.09,684.02,681.53,683.52,5910.0,683.09,684.02,681.53,683.52,5910.0
2021-07-26 12:00:00,683.99,684.0,681.27,681.27,7350.0,683.99,684.0,681.27,681.27,7350.0
2021-07-26 12:30:00,680.17,680.57,677.76,679.37,4348.0,680.17,680.57,677.76,679.37,4348.0
2021-07-26 13:00:00,679.41,682.51,679.41,682.11,5252.0,679.41,682.51,679.41,682.11,5252.0
2021-07-26 13:30:00,682.38,683.52,680.72,682.31,4948.0,682.38,683.52,680.72,682.31,4948.0
2021-07-26 14:00:00,682.97,683.27,681.51,682.62,3550.0,682.97,683.27,681.51,682.62,3550.0
2021-07-26 14:30:00,682.74,683.25,681.67,682.27,4574.0,682.74,683.25,681.67,682.27,4574.0
2021-07-26 15:00:00,682.45,683.39,681.76,682.52,5881.0,682.45,683.39,681.76,682.52,5881.0
2021-07-26 15:30:00,682.81,685.84,681.85,685.68,19488.0,682.81,685.84,681.85,685.68,19488.0
2021-07-27 09:30:00,687.85,690.0,683.38,690.0,17431.0,687.85,690.0,683.38,690.0,17431.0
2021-07-27 10:00:00,689.98,692.06,688.6,689.96,10518.0,689.98,692.06,688.6,689.96,10518.0
2021-07-27 10:30:00,689.9,689.95,684.96,686.07,5527.0,689.9,689.95,684.96,686.07,5527.0
2021-07-27 11:00:00,686.62,686.62,684.14,684.82,5170.0,686.62,686.62,684.14,684.82,5170.0
2021-07-27 11:30:00,684.06,685.15,681.54,683.52,7724.0,684.06,685.15,681.54,683.52,7724.0
2021-07-27 12:00:00,682.85,684.28,681.73,684.2,3600.0,682.85,684.28,681.73,684.2,3600.0
2021-07-27 12:30:00,684.07,684.44,682.3,682.4,5522.0,684.07,684.44,682.3,682.4,5522.0
2021-07-27 13:00:00,682.59,683.35,681.17,683.15,4664.0,682.59,683.35,681.17,683.15,4664.0
2021-07-27 13:30:00,683.14,683.3,681.21,681.24,3645.0,683.14,683.3,681.21,681.24,3645.0
2021-07-27 14:00:00,682.12,683.25,681.6,682.43,13014.0,682.12,683.25,681.6,682.43,13014.0
2021-07-27 14:30:00,682.67,685.04,682.3,685.04,7198.0,682.67,685.04,682.3,685.04,7198.0
2021-07-27 15:00:00,685.21,685.55,683.8,684.26,5207.0,685.21,685.55,683.8,684.26,5207.0
2021-07-27 15:30:00,684.13,687.39,683.45,686.73,20940.0,684.13,687.39,683.45,686.73,20940.0
2021-07-28 09:30:00,684.13,689.34,684.13,687.78,12789.0,684.13,689.34,684.13,687.78,12789.0
2021-07-28 10:00:00,688.44,691.85,687.45,691.75,13729.0,688.44,691.85,687.45,691.75,13729.0
2021-07-28 10:30:00,691.83,692.76,688.7,690.47,5291.0,691.83,692.76,688.7,690.47,5291.0
2021-07-28 11:00:00,690.69,692.28,690.5,690.57,4453.0,690.69,692.28,690.5,690.57,4453.0
2021-07-28 11:30:00,690.83,692.81,689.56,689.87,6225.0,690.83,692.81,689.56,689.87,6225.0
2021-07-28 12:00:00,690.46,692.04,690.41,691.99,3300.0,690.46,692.04,690.41,691.99,3300.0
2021-07-28 12:30:00,691.99,694.67,691.99,694.02,5061.0,691.99,694.67,691.99,694.02,5061.0
2021-07-28 13:00:00,694.5,694.61,692.68,692.68,7217.0,694.5,694.61,692.68,692.68,7217.0
2021-07-28 13:30:00,692.79,694.77,692.5,693.1,4015.0,692.79,694.77,692.5,693.1,4015.0
2021-07-28 14:00:00,692.54,695.8,692.33,695.24,2503.0,692.54,695.8,692.33,695.24,2503.0
2021-07-28 14:30:00,694.62,697.5,693.99,697.0,9944.0,694.62,697.5,693.99,697.0,9944.0
2021-07-28 15:00:00,697.18,698.17,695.95,697.66,7756.0,697.18,698.17,695.95,697.66,7756.0
2021-07-28 15:30:00,697.27,698.0,695.11,696.16,25352.0,697.27,698.0,695.11,696.16,25352.0
2021-07-29 09:30:00,692.74,704.07,692.29,701.73,30355.0,692.74,704.07,692.29,701.73,30355.0
2021-07-29 10:00:00,701.73,702.99,698.66,701.12,6406.0,701.73,702.99,698.66,701.12,6406.0
2021-07-29 10:30:00,701.02,705.51,700.87,703.64,7768.0,701.02,705.51,700.87,703.64,7768.0
2021-07-29 11:00:00,702.93,704.13,700.7,701.19,8148.0,702.93,704.13,700.7,701.19,8148.0
2021-07-29 11:30:00,701.74,704.03,700.82,701.63,6728.0,701.74,704.03,700.82,701.63,6728.0
2021-07-29 12:00:00,701.15,704.36,701.03,703.26,10913.0,701.15,704.36,701.03,703.26,10913.0
2021-07-29 12:30:00,703.67,705.59,702.34,703.79,11065.0,703.67,705.59,702.34,703.79,11065.0
2021-07-29 13:00:00,703.83,705.07,702.49,704.74,9684.0,703.83,705.07,702.49,704.74,9684.0
2021-07-29 13:30:00,705.07,705.94,702.53,703.0,8289.0,705.07,705.94,702.53,703.0,8289.0
2021-07-29 14:00:00,702.82,705.28,702.82,703.66,13745.0,702.82,705.28,702.82,703.66,13745.0
2021-07-29 14:30:00,703.34,704.16,701.15,703.56,24270.0,703.34,704.16,701.15,703.56,24270.0
2021-07-29 15:00:00,703.9,705.82,703.29,704.06,19113.0,703.9,705.82,703.29,704.06,19113.0
2021-07-29 15:30:00,703.98,706.95,703.14,704.22,61496.0,703.98,706.95,703.14,704.22,61496.0
2021-07-30 09:30:00,666.31,677.67,655.5,665.02,97262.0,666.31,677.67,655.5,665.02,97262.0
2021-07-30 10:00:00,664.73,679.99,664.73,669.6,28972.0,664.73,679.99,664.73,669.6,28972.0
2021-07-30 10:30:00,668.62,668.93,663.45,668.29,24432.0,668.62,668.93,663.45,668.29,24432.0
2021-07-30 11:00:00,668.07,671.89,665.52,667.27,26189.0,668.07,671.89,665.52,667.27,26189.0
2021-07-30 11:30:00,668.01,672.13,667.75,668.82,18572.0,668.01,672.13,667.75,668.82,18572.0
2021-07-30 12:00:00,668.88,676.53,668.88,675.4,17163.0,668.88,676.53,668.88,675.4,17163.0
2021-07-30 12:30:00,674.77,678.37,671.66,677.86,10018.0,674.77,678.37,671.66,677.86,10018.0
2021-07-30 13:00:00,678.17,679.44,675.93,679.44,6422.0,678.17,679.44,675.93,679.44,6422.0
2021-07-30 13:30:00,679.06,680.59,677.78,678.91,10201.0,679.06,680.59,677.78,678.91,10201.0
2021-07-30 14:00:00,679.16,680.91,678.0,680.91,9778.0,679.16,680.91,678.0,680.91,9778.0
2021-07-30 14:30:00,680.81,681.12,679.43,679.61,9825.0,680.81,681.12,679.43,679.61,9825.0
2021-07-30 15:00:00,679.6,681.17,678.89,679.23,14360.0,679.6,681.17,678.89,679.23,14360.0
2021-07-30 15:30:00,679.33,680.34,677.21,679.09,57748.0,679.33,680.34,677.21,679.09,57748.0
2021-08-02 09:30:00,687.41,688.69,667.59,667.83,33926.0,687.41,688.69,667.59,667.83,33926.0
2021-08-02 10:00:00,667.82,681.13,666.85,680.43,13792.0,667.82,681.13,666.85,680.43,13792.0
2021-08-02 10:30:00,680.01,682.19,678.43,679.31,13184.0,680.01,682.19,678.43,679.31,13184.0
2021-08-02 11:00:00,681.39,682.53,679.46,680.63,8649.0,681.39,682.53,679.46,680.63,8649.0
2021-08-02 11:30:00,680.79,683.46,680.26,680.39,7010.0,680.79,683.46,680.26,680.39,7010.0
2021-08-02 12:00:00,680.5,680.58,678.44,679.15,6354.0,680.5,680.58,678.44,679.15,6354.0
2021-08-02 12:30:00,679.82,681.93,678.37,681.93,11107.0,679.82,681.93,678.37,681.93,11107.0
2021-08-02 13:00:00,681.6,684.61,681.54,683.39,9197.0,681.6,684.61,681.54,683.39,9197.0
2021-08-02 13:30:00,683.93,684.05,679.88,679.88,6902.0,683.93,684.05,679.88,679.88,6902.0
2021-08-02 14:00:00,680.12,680.35,678.49,678.7,6468.0,680.12,680.35,678.49,678.7,6468.0
2021-08-02 14:30:00,678.93,680.72,678.56,680.24,4520.0,678.93,680.72,678.56,680.24,4520.0
2021-08-02 15:00:00,679.91,680.5,678.32,678.84,5946.0,679.91,680.5,678.32,678.84,5946.0
2021-08-02 15:30:00,678.67,678.86,676.6,678.29,20966.0,678.67,678.86,676.6,678.29,20966.0
2021-08-03 09:30:00,679.01,694.14,679.01,692.98,35930.0,679.01,694.14,679.01,692.98,35930.0
2021-08-03 10:00:00,691.45,693.12,687.9,690.0,19525.0,691.45,693.12,687.9,690.0,19525.0
2021-08-03 10:30:00,690.2,691.42,686.83,691.16,14545.0,690.2,691.42,686.83,691.16,14545.0
2021-08-03 11:00:00,690.89,691.84,686.75,689.68,11656.0,690.89,691.84,686.75,689.68,11656.0
2021-08-03 11:30:00,689.95,696.2,689.58,694.61,8476.0,689.95,696.2,689.58,694.61,8476.0
2021-08-03 12:00:00,694.64,695.42,692.96,694.13,15117.0,694.64,695.42,692.96,694.13,15117.0
2021-08-03 12:30:00,693.7,693.73,690.42,691.3,21414.0,693.7,693.73,690.42,691.3,21414.0
2021-08-03 13:00:00,691.16,693.9,690.87,693.54,16391.0,691.16,693.9,690.87,693.54,16391.0
2021-08-03 13:30:00,693.78,694.97,693.25,693.73,9527.0,693.78,694.97,693.25,693.73,9527.0
2021-08-03 14:00:00,694.12,696.11,693.54,695.49,15817.0,694.12,696.11,693.54,695.49,15817.0
2021-08-03 14:30:00,695.79,696.73,695.29,695.79,9990.0,695.79,696.73,695.29,695.79,9990.0
2021-08-03 15:00:00,695.53,696.29,693.9,694.72,9485.0,695.53,696.29,693.9,694.72,9485.0
2021-08-03 15:30:00,694.92,698.45,694.59,695.29,50473.0,694.92,698.45,694.59,695.29,50473.0
2021-08-04 09:30:00,696.12,701.72,694.97,701.54,15430.0,696.12,701.72,694.97,701.54,15430.0
2021-08-04 10:00:00,700.15,701.09,696.37,696.51,22859.0,700.15,701.09,696.37,696.51,22859.0
2021-08-04 10:30:00,696.61,698.65,695.74,697.22,9185.0,696.61,698.65,695.74,697.22,9185.0
2021-08-04 11:00:00,696.85,698.81,695.57,696.47,6154.0,696.85,698.81,695.57,696.47,6154.0
2021-08-04 11:30:00,696.13,697.82,695.07,697.82,5250.0,696.13,697.82,695.07,697.82,5250.0
2021-08-04 12:00:00,697.97,703.19,697.97,702.88,10764.0,697.97,703.19,697.97,702.88,10764.0
2021-08-04 12:30:00,703.01,704.71,702.79,703.53,6402.0,703.01,704.71,702.79,703.53,6402.0
2021-08-04 13:00:00,703.64,706.51,703.64,705.79,5245.0,703.64,706.51,703.64,705.79,5245.0
2021-08-04 13:30:00,706.06,706.23,703.82,704.53,6634.0,706.06,706.23,703.82,704.53,6634.0
2021-08-04 14:00:00,703.94,705.82,702.19,703.0,12049.0,703.94,705.82,702.19,703.0,12049.0
2021-08-04 14:30:00,702.86,703.52,699.48,699.48,12266.0,702.86,703.52,699.48,699.48,12266.0
2021-08-04 15:00:00,699.53,700.05,698.18,698.76,15161.0,699.53,700.05,698.18,698.76,15161.0
2021-08-04 15:30:00,698.93,700.28,697.66,698.17,28409.0,698.93,700.28,697.66,698.17,28409.0
2021-08-05 09:30:00,698.87,700.42,695.08,699.1,12107.0,698.87,700.42,695.08,699.1,12107.0
2021-08-05 10:00:00,699.11,700.31,694.66,695.49,6919.0,699.11,700.31,694.66,695.49,6919.0
2021-08-05 10:30:00,695.34,698.32,692.84,698.32,8560.0,695.34,698.32,692.84,698.32,8560.0
2021-08-05 11:00:00,697.83,698.33,695.53,697.82,9557.0,697.83,698.33,695.53,697.82,9557.0
2021-08-05 11:30:00,697.58,698.79,696.49,697.04,13045.0,697.58,698.79,696.49,697.04,13045.0
2021-08-05 12:00:00,697.52,699.5,697.16,699.09,6595.0,697.52,699.5,697.16,699.09,6595.0
2021-08-05 12:30:00,699.98,701.65,699.93,700.67,5344.0,699.98,701.65,699.93,700.67,5344.0
2021-08-05 13:00:00,700.71,702.96,700.34,701.19,9206.0,700.71,702.96,700.34,701.19,9206.0
2021-08-05 13:30:00,701.19,701.65,699.76,699.9,2700.0,701.19,701.65,699.76,699.9,2700.0
2021-08-05 14:00:00,699.94,701.91,699.94,701.91,7742.0,699.94,701.91,699.94,701.91,7742.0
2021-08-05 14:30:00,701.98,703.28,701.97,703.28,4454.0,701.98,703.28,701.97,703.28,4454.0
2021-08-05 15:00:00,703.51,703.74,702.93,703.38,6023.0,703.51,703.74,702.93,703.38,6023.0
2021-08-05 15:30:00,703.13,706.14,702.95,705.29,19009.0,703.13,706.14,702.95,705.29,19009.0
2021-08-06 09:30:00,695.69,698.9,681.01,681.82,19874.0,695.69,698.9,681.01,681.82,19874.0
2021-08-06 10:00:00,682.31,682.45,675.53,677.57,24711.0,682.31,682.45,675.53,677.57,24711.0
2021-08-06 10:30:00,677.17,678.68,673.09,674.34,11220.0,677.17,678.68,673.09,674.34,11220.0
2021-08-06 11:00:00,674.93,677.57,673.12,675.56,9276.0,674.93,677.57,673.12,675.56,9276.0
2021-08-06 11:30:00,675.86,676.37,674.39,676.37,6845.0,675.86,676.37,674.39,676.37,6845.0
2021-08-06 12:00:00,676.46,676.83,675.72,676.83,4862.0,676.46,676.83,675.72,676.83,4862.0
2021-08-06 12:30:00,676.81,677.47,676.25,677.09,4402.0,676.81,677.47,676.25,677.09,4402.0
2021-08-06 13:00:00,678.53,681.88,678.05,681.02,6687.0,678.53,681.88,678.05,681.02,6687.0
2021-08-06 13:30:00,680.88,683.91,680.85,683.58,5578.0,680.88,683.91,680.85,683.58,5578.0
2021-08-06 14:00:00,684.12,686.73,684.12,686.73,8380.0,684.12,686.73,684.12,686.73,8380.0
2021-08-06 14:30:00,686.55,686.57,684.68,684.99,5116.0,686.55,686.57,684.68,684.99,5116.0
2021-08-06 15:00:00,684.87,685.86,684.87,685.53,7141.0,684.87,685.86,684.87,685.53,7141.0
2021-08-06 15:30:00,685.58,686.53,684.42,684.48,36475.0,685.58,686.53,684.42,684.48,36475.0
2021-08-09 09:30:00,685.2,687.52,680.29,684.92,8928.0,685.2,687.52,680.29,684.92,8928.0
2021-08-09 10:00:00,682.38,687.09,681.86,685.72,5277.0,682.38,687.09,681.86,685.72,5277.0
2021-08-09 10:30:00,685.59,686.28,681.7,681.89,3963.0,685.59,686.28,681.7,681.89,3963.0
2021-08-09 11:00:00,682.43,683.33,680.42,681.49,5317.0,682.43,683.33,680.42,681.49,5317.0
2021-08-09 11:30:00,682.05,685.5,681.71,685.17,5965.0,682.05,685.5,681.71,685.17,5965.0
2021-08-09 12:00:00,686.96,687.23,685.52,685.63,3997.0,686.96,687.23,685.52,685.63,3997.0
2021-08-09 12:30:00,684.64,685.56,683.27,683.27,5087.0,684.64,685.56,683.27,683.27,5087.0
2021-08-09 13:00:00,683.25,683.3,681.43,681.63,5445.0,683.25,683.3,681.43,681.63,5445.0
2021-08-09 13:30:00,681.36,686.02,681.36,686.02,1723.0,681.36,686.02,681.36,686.02,1723.0
2021-08-09 14:00:00,685.57,686.61,684.71,686.61,4512.0,685.57,686.61,684.71,686.61,4512.0
2021-08-09 14:30:00,686.34,688.77,686.33,687.72,7944.0,686.34,688.77,686.33,687.72,7944.0
2021-08-09 15:00:00,688.15,688.34,686.91,687.17,3784.0,688.15,688.34,686.91,687.17,3784.0
2021-08-09 15:30:00,687.43,687.43,685.44,686.75,9710.0,687.43,687.43,685.44,686.75,9710.0
2021-08-10 09:30:00,688.14,688.14,682.59,687.8,8551.0,688.14,688.14,682.59,687.8,8551.0
2021-08-10 10:00:00,686.66,687.09,682.94,683.78,6423.0,686.66,687.09,682.94,683.78,6423.0
2021-08-10 10:30:00,683.5,683.68,676.99,678.48,9095.0,683.5,683.68,676.99,678.48,9095.0
2021-08-10 11:00:00,678.81,678.81,675.2,677.5,7042.0,678.81,678.81,675.2,677.5,7042.0
2021-08-10 11:30:00,677.55,680.36,676.72,679.67,7334.0,677.55,680.36,676.72,679.67,7334.0
2021-08-10 12:00:00,679.75,679.89,678.28,678.98,14697.0,679.75,679.89,678.28,678.98,14697.0
2021-08-10 12:30:00,678.5,678.76,677.09,678.19,3257.0,678.5,678.76,677.09,678.19,3257.0
2021-08-10 13:00:00,678.5,678.5,675.61,675.63,2800.0,678.5,678.5,675.61,675.63,2800.0
2021-08-10 13:30:00,676.09,676.63,674.1,674.11,4996.0,676.09,676.63,674.1,674.11,4996.0
2021-08-10 14:00:00,673.72,673.87,670.43,671.13,11625.0,673.72,673.87,670.43,671.13,11625.0
2021-08-10 14:30:00,670.63,671.27,670.09,670.15,13261.0,670.63,671.27,670.09,670.15,13261.0
2021-08-10 15:00:00,670.49,670.65,669.33,669.48,19168.0,670.49,670.65,669.33,669.48,19168.0
2021-08-10 15:30:00,669.26,671.61,669.26,671.21,33379.0,669.26,671.61,669.26,671.21,33379.0
2021-08-11 09:30:00,672.64,676.29,668.83,670.13,11889.0,672.64,676.29,668.83,670.13,11889.0
2021-08-11 10:00:00,670.81,672.9,669.62,671.07,7057.0,670.81,672.9,669.62,671.07,7057.0
2021-08-11 10:30:00,671.69,671.7,663.86,664.19,24237.0,671.69,671.7,663.86,664.19,24237.0
2021-08-11 11:00:00,664.16,664.16,657.12,660.68,19773.0,664.16,664.16,657.12,660.68,19773.0
2021-08-11 11:30:00,660.54,662.06,658.59,658.59,11976.0,660.54,662.06,658.59,658.59,11976.0
2021-08-11 12:00:00,659.08,661.23,659.08,660.7,3604.0,659.08,661.23,659.08,660.7,3604.0
2021-08-11 12:30:00,660.98,662.2,659.52,659.52,9417.0,660.98,662.2,659.52,659.52,9417.0
2021-08-11 13:00:00,659.46,662.13,659.46,661.86,8777.0,659.46,662.13,659.46,661.86,8777.0
2021-08-11 13:30:00,662.14,664.42,661.86,664.42,5556.0,662.14,664.42,661.86,664.42,5556.0
2021-08-11 14:00:00,664.36,664.96,663.89,664.31,4087.0,664.36,664.96,663.89,664.31,4087.0
2021-08-11 14:30:00,664.49,665.9,663.7,663.7,6936.0,664.49,665.9,663.7,663.7,6936.0
2021-08-11 15:00:00,664.04,664.31,662.7,663.03,8881.0,664.04,664.31,662.7,663.03,8881.0
2021-08-11 15:30:00,663.14,665.8,662.38,665.33,21897.0,663.14,665.8,662.38,665.33,21897.0
2021-08-12 09:30:00,663.05,672.16,663.05,670.75,11794.0,663.05,672.16,663.05,670.75,11794.0
2021-08-12 10:00:00,670.05,675.17,669.18,674.0,8308.0,670.05,675.17,669.18,674.0,8308.0
2021-08-12 10:30:00,674.66,676.89,674.27,675.96,8543.0,674.66,676.89,674.27,675.96,8543.0
2021-08-12 11:00:00,676.4,676.4,673.75,674.76,6105.0,676.4,676.4,673.75,674.76,6105.0
2021-08-12 11:30:00,674.89,675.68,673.99,674.12,3605.0,674.89,675.68,673.99,674.12,3605.0
2021-08-12 12:00:00,673.85,674.84,672.46,672.86,3436.0,673.85,674.84,672.46,672.86,3436.0
2021-08-12 12:30:00,672.83,672.85,671.77,671.77,3383.0,672.83,672.85,671.77,671.77,3383.0
2021-08-12 13:00:00,671.49,673.55,671.2,673.39,2980.0,671.49,673.55,671.2,673.39,2980.0
2021-08-12 13:30:00,673.34,673.55,671.55,672.45,6322.0,673.34,673.55,671.55,672.45,6322.0
2021-08-12 14:00:00,672.77,674.2,672.76,673.42,3658.0,672.77,674.2,672.76,673.42,3658.0
2021-08-12 14:30:00,673.42,674.43,673.17,674.25,4333.0,673.42,674.43,673.17,674.25,4333.0
2021-08-12 15:00:00,674.49,674.64,672.52,672.81,4750.0,674.49,674.64,672.52,672.81,4750.0
2021-08-12 15:30:00,672.81,676.31,672.61,675.09,23611.0,672.81,676.31,672.61,675.09,23611.0
2021-08-13 09:30:00,671.46,675.89,671.06,675.15,8799.0,671.46,675.89,671.06,675.15,8799.0
2021-08-13 10:00:00,675.3,678.0,675.0,675.4,5208.0,675.3,678.0,675.0,675.4,5208.0
2021-08-13 10:30:00,676.0,676.28,673.94,674.07,7299.0,676.0,676.28,673.94,674.07,7299.0
2021-08-13 11:00:00,673.71,673.86,668.14,670.96,9102.0,673.71,673.86,668.14,670.96,9102.0
2021-08-13 11:30:00,671.21,671.21,668.85,668.85,3766.0,671.21,671.21,668.85,668.85,3766.0
2021-08-13 12:00:00,669.19,669.35,667.58,667.58,4873.0,669.19,669.35,667.58,667.58,4873.0
2021-08-13 12:30:00,667.52,667.52,665.75,666.66,4383.0,667.52,667.52,665.75,666.66,4383.0
2021-08-13 13:00:00,668.02,668.02,666.17,666.45,4422.0,668.02,668.02,666.17,666.45,4422.0
2021-08-13 13:30:00,666.73,667.69,666.26,667.69,3322.0,666.73,667.69,666.26,667.69,3322.0
2021-08-13 14:00:00,667.44,670.11,667.44,669.81,4515.0,667.44,670.11,667.44,669.81,4515.0
2021-08-13 14:30:00,669.73,670.82,669.41,669.75,3594.0,669.73,670.82,669.41,669.75,3594.0
2021-08-13 15:00:00,669.75,671.3,669.62,671.17,6063.0,669.75,671.3,669.62,671.17,6063.0
2021-08-13 15:30:00,670.91,672.29,670.52,672.05,14882.0,670.91,672.29,670.52,672.05,14882.0
2021-08-16 09:30:00,673.77,675.43,671.53,673.86,11870.0,673.77,675.43,671.53,673.86,11870.0
2021-08-16 10:00:00,674.66,675.65,668.67,673.27,8305.0,674.66,675.65,668.67,673.27,8305.0
2021-08-16 10:30:00,672.76,673.41,668.09,669.71,10458.0,672.76,673.41,668.09,669.71,10458.0
2021-08-16 11:00:00,669.47,671.05,668.09,669.56,8054.0,669.47,671.05,668.09,669.56,8054.0
2021-08-16 11:30:00,668.99,672.35,668.85,670.67,7960.0,668.99,672.35,668.85,670.67,7960.0
2021-08-16 12:00:00,670.94,671.79,670.49,671.54,6321.0,670.94,671.79,670.49,671.54,6321.0
2021-08-16 12:30:00,671.24,671.36,670.32,671.33,7797.0,671.24,671.36,670.32,671.33,7797.0
2021-08-16 13:00:00,671.18,671.32,670.29,671.16,6642.0,671.18,671.32,670.29,671.16,6642.0
2021-08-16 13:30:00,671.22,671.8,669.85,670.53,7562.0,671.22,671.8,669.85,670.53,7562.0
2021-08-16 14:00:00,670.68,672.02,669.91,670.82,8845.0,670.68,672.02,669.91,670.82,8845.0
2021-08-16 14:30:00,671.87,674.42,671.87,674.25,4214.0,671.87,674.42,671.87,674.25,4214.0
2021-08-16 15:00:00,673.77,674.27,672.76,673.46,11355.0,673.77,674.27,672.76,673.46,11355.0
2021-08-16 15:30:00,673.26,676.34,672.79,675.08,19906.0,673.26,676.34,672.79,675.08,19906.0
2021-08-17 09:30:00,674.04,676.62,669.84,671.86,10159.0,674.04,676.62,669.84,671.86,10159.0
2021-08-17 10:00:00,672.11,672.9,668.33,669.16,10185.0,672.11,672.9,668.33,669.16,10185.0
2021-08-17 10:30:00,668.99,676.22,668.21,675.64,6782.0,668.99,676.22,668.21,675.64,6782.0
2021-08-17 11:00:00,676.13,676.35,671.15,672.35,8365.0,676.13,676.35,671.15,672.35,8365.0
2021-08-17 11:30:00,671.92,673.43,670.57,671.68,9757.0,671.92,673.43,670.57,671.68,9757.0
2021-08-17 12:00:00,671.33,674.13,670.92,674.13,7186.0,671.33,674.13,670.92,674.13,7186.0
2021-08-17 12:30:00,674.68,676.4,673.83,675.93,8150.0,674.68,676.4,673.83,675.93,8150.0
2021-08-17 13:00:00,676.41,676.41,675.16,676.06,5560.0,676.41,676.41,675.16,676.06,5560.0
2021-08-17 13:30:00,677.28,677.93,675.8,676.34,5353.0,677.28,677.93,675.8,676.34,5353.0
2021-08-17 14:00:00,676.86,677.94,676.6,676.6,3791.0,676.86,677.94,676.6,676.6,3791.0
2021-08-17 14:30:00,676.94,677.24,675.71,677.09,4518.0,676.94,677.24,675.71,677.09,4518.0
2021-08-17 15:00:00,677.42,677.59,676.27,677.1,4809.0,677.42,677.59,676.27,677.1,4809.0
2021-08-17 15:30:00,677.41,679.74,676.73,678.13,15116.0,677.41,679.74,676.73,678.13,15116.0
2021-08-18 09:30:00,677.02,679.68,676.85,679.09,9518.0,677.02,679.68,676.85,679.09,9518.0
2021-08-18 10:00:00,678.83,682.49,677.13,682.09,7002.0,678.83,682.49,677.13,682.09,7002.0
2021-08-18 10:30:00,683.71,683.71,679.43,679.43,2900.0,683.71,683.71,679.43,679.43,2900.0
2021-08-18 11:00:00,679.89,680.53,678.9,679.8,4556.0,679.89,680.53,678.9,679.8,4556.0
2021-08-18 11:30:00,680.24,680.39,679.47,680.02,2300.0,680.24,680.39,679.47,680.02,2300.0
2021-08-18 12:00:00,679.7,680.48,679.36,679.36,7144.0,679.7,680.48,679.36,679.36,7144.0
2021-08-18 12:30:00,680.02,680.85,678.91,679.53,6634.0,680.02,680.85,678.91,679.53,6634.0
2021-08-18 13:00:00,679.56,680.2,678.2,678.67,16495.0,679.56,680.2,678.2,678.67,16495.0
2021-08-18 13:30:00,678.45,682.23,678.44,682.23,8344.0,678.45,682.23,678.44,682.23,8344.0
2021-08-18 14:00:00,682.19,684.31,679.32,683.01,6641.0,682.19,684.31,679.32,683.01,6641.0
2021-08-18 14:30:00,682.98,683.76,680.0,680.91,7806.0,682.98,683.76,680.0,680.91,7806.0
2021-08-18 15:00:00,680.8,680.8,679.32,679.32,7285.0,680.8,680.8,679.32,679.32,7285.0
2021-08-18 15:30:00,678.96,679.74,676.61,677.89,22564.0,678.96,679.74,676.61,677.89,22564.0
2021-08-19 09:30:00,674.88,683.99,673.1,683.99,13854.0,674.88,683.99,673.1,683.99,13854.0
2021-08-19 10:00:00,684.0,684.3,681.84,684.0,8450.0,684.0,684.3,681.84,684.0,8450.0
2021-08-19 10:30:00,683.28,687.28,682.28,685.85,19083.0,683.28,687.28,682.28,685.85,19083.0
2021-08-19 11:00:00,686.0,688.1,684.84,686.6,5176.0,686.0,688.1,684.84,686.6,5176.0
2021-08-19 11:30:00,686.89,690.0,686.89,689.22,7397.0,686.89,690.0,686.89,689.22,7397.0
2021-08-19 12:00:00,688.91,690.0,685.76,688.01,7276.0,688.91,690.0,685.76,688.01,7276.0
2021-08-19 12:30:00,687.6,688.27,687.29,687.71,8896.0,687.6,688.27,687.29,687.71,8896.0
2021-08-19 13:00:00,687.79,687.86,685.44,685.45,7379.0,687.79,687.86,685.44,685.45,7379.0
2021-08-19 13:30:00,685.86,686.02,682.93,682.93,9386.0,685.86,686.02,682.93,682.93,9386.0
2021-08-19 14:00:00,683.65,683.66,679.4,680.13,15657.0,683.65,683.66,679.4,680.13,15657.0
2021-08-19 14:30:00,679.03,682.41,678.39,682.06,17357.0,679.03,682.41,678.39,682.06,17357.0
2021-08-19 15:00:00,681.92,683.38,680.43,680.63,23945.0,681.92,683.38,680.43,680.63,23945.0
2021-08-19 15:30:00,680.64,681.71,678.7,681.02,34477.0,680.64,681.71,678.7,681.02,34477.0
2021-08-20 09:30:00,681.29,685.0,678.6,685.0,19983.0,681.29,685.0,678.6,685.0,19983.0
2021-08-20 10:00:00,684.8,685.23,681.26,683.01,16728.0,684.8,685.23,681.26,683.01,16728.0
2021-08-20 10:30:00,683.24,685.1,681.33,681.33,7495.0,683.24,685.1,681.33,681.33,7495.0
2021-08-20 11:00:00,681.13,681.46,674.39,677.1,4300.0,681.13,681.46,674.39,677.1,4300.0
2021-08-20 11:30:00,677.49,678.57,674.09,675.34,8342.0,677.49,678.57,674.09,675.34,8342.0
2021-08-20 12:00:00,674.74,676.78,672.52,676.78,4909.0,674.74,676.78,672.52,676.78,4909.0
2021-08-20 12:30:00,676.72,678.9,675.31,677.9,15446.0,676.72,678.9,675.31,677.9,15446.0
2021-08-20 13:00:00,677.97,679.37,677.09,678.62,8725.0,677.97,679.37,677.09,678.62,8725.0
2021-08-20 13:30:00,678.62,678.62,675.48,675.95,4450.0,678.62,678.62,675.48,675.95,4450.0
2021-08-20 14:00:00,675.86,676.81,674.22,675.66,6588.0,675.86,676.81,674.22,675.66,6588.0
2021-08-20 14:30:00,675.5,677.53,675.01,675.71,8963.0,675.5,677.53,675.01,675.71,8963.0
2021-08-20 15:00:00,676.24,679.62,675.71,679.37,20766.0,676.24,679.62,675.71,679.37,20766.0
2021-08-20 15:30:00,679.73,683.91,679.72,682.15,47815.0,679.73,683.91,679.72,682.15,47815.0
2021-08-23 09:30:00,683.15,683.15,670.94,671.09,15152.0,683.15,683.15,670.94,671.09,15152.0
2021-08-23 10:00:00,672.17,678.48,669.96,677.78,11934.0,672.17,678.48,669.96,677.78,11934.0
2021-08-23 10:30:00,677.82,679.0,677.0,677.79,16799.0,677.82,679.0,677.0,677.79,16799.0
2021-08-23 11:00:00,677.91,678.35,676.5,677.4,9919.0,677.91,678.35,676.5,677.4,9919.0
2021-08-23 11:30:00,677.54,678.7,676.9,678.32,10013.0,677.54,678.7,676.9,678.32,10013.0
2021-08-23 12:00:00,678.53,678.53,677.48,678.35,4317.0,678.53,678.53,677.48,678.35,4317.0
2021-08-23 12:30:00,678.14,678.36,676.17,676.26,8955.0,678.14,678.36,676.17,676.26,8955.0
2021-08-23 13:00:00,676.43,676.43,670.48,670.48,15088.0,676.43,676.43,670.48,670.48,15088.0
2021-08-23 13:30:00,670.61,672.75,669.31,671.56,11953.0,670.61,672.75,669.31,671.56,11953.0
2021-08-23 14:00:00,671.49,672.57,670.0,671.25,10456.0,671.49,672.57,670.0,671.25,10456.0
2021-08-23 14:30:00,671.3,672.68,671.0,672.06,38450.0,671.3,672.68,671.0,672.06,38450.0
2021-08-23 15:00:00,671.8,673.01,670.93,672.67,17932.0,671.8,673.01,670.93,672.67,17932.0
2021-08-23 15:30:00,672.49,672.9,669.4,671.07,34404.0,672.49,672.9,669.4,671.07,34404.0
2021-08-24 09:30:00,671.72,672.02,667.25,667.38,8285.0,671.72,672.02,667.25,667.38,8285.0
2021-08-24 10:00:00,668.62,671.1,668.01,671.09,10262.0,668.62,671.1,668.01,671.09,10262.0
2021-08-24 10:30:00,671.31,673.54,671.04,671.31,11970.0,671.31,673.54,671.04,671.31,11970.0
2021-08-24 11:00:00,671.33,671.7,669.39,670.09,11260.0,671.33,671.7,669.39,670.09,11260.0
2021-08-24 11:30:00,669.87,672.86,669.87,672.81,15794.0,669.87,672.86,669.87,672.81,15794.0
2021-08-24 12:00:00,672.61,673.01,671.49,671.5,7802.0,672.61,673.01,671.49,671.5,7802.0
2021-08-24 12:30:00,671.56,671.57,669.47,669.8,7627.0,671.56,671.57,669.47,669.8,7627.0
2021-08-24 13:00:00,670.0,670.14,667.54,668.54,15673.0,670.0,670.14,667.54,668.54,15673.0
2021-08-24 13:30:00,668.8,671.21,668.8,670.93,7432.0,668.8,671.21,668.8,670.93,7432.0
2021-08-24 14:00:00,671.33,671.35,670.54,671.01,12630.0,671.33,671.35,670.54,671.01,12630.0
2021-08-24 14:30:00,671.18,673.16,671.18,672.21,61003.0,671.18,673.16,671.18,672.21,61003.0
2021-08-24 15:00:00,672.22,672.58,671.82,672.15,11623.0,672.22,672.58,671.82,672.15,11623.0
2021-08-24 15:30:00,672.26,673.44,671.3,672.51,29385.0,672.26,673.44,671.3,672.51,29385.0
2021-08-25 09:30:00,675.42,676.01,671.75,671.75,11607.0,675.42,676.01,671.75,671.75,11607.0
2021-08-25 10:00:00,671.7,672.29,669.2,669.62,5199.0,671.7,672.29,669.2,669.62,5199.0
2021-08-25 10:30:00,669.0,671.89,665.94,671.22,10446.0,669.0,671.89,665.94,671.22,10446.0
2021-08-25 11:00:00,671.36,671.52,669.53,671.09,12288.0,671.36,671.52,669.53,671.09,12288.0
2021-08-25 11:30:00,671.09,671.37,670.11,671.37,10295.0,671.09,671.37,670.11,671.37,10295.0
2021-08-25 12:00:00,671.26,673.31,671.26,672.88,18420.0,671.26,673.31,671.26,672.88,18420.0
2021-08-25 12:30:00,672.88,676.82,672.88,676.25,15800.0,672.88,676.82,672.88,676.25,15800.0
2021-08-25 13:00:00,675.77,675.9,673.72,675.19,8452.0,675.77,675.9,673.72,675.19,8452.0
2021-08-25 13:30:00,675.44,675.64,672.32,674.66,13559.0,675.44,675.64,672.32,674.66,13559.0
2021-08-25 14:00:00,674.59,674.61,672.01,673.01,11186.0,674.59,674.61,672.01,673.01,11186.0
2021-08-25 14:30:00,673.38,675.52,672.89,674.98,11623.0,673.38,675.52,672.89,674.98,11623.0
2021-08-25 15:00:00,674.96,675.77,674.12,675.02,7481.0,674.96,675.77,674.12,675.02,7481.0
2021-08-25 15:30:00,675.29,678.4,674.89,676.48,29925.0,675.29,678.4,674.89,676.48,29925.0
2021-08-26 09:30:00,676.93,681.91,676.86,679.83,12130.0,676.93,681.91,676.86,679.83,12130.0
2021-08-26 10:00:00,679.63,679.69,672.21,673.57,7554.0,679.63,679.69,672.21,673.57,7554.0
2021-08-26 10:30:00,673.3,677.13,673.3,676.62,9476.0,673.3,677.13,673.3,676.62,9476.0
2021-08-26 11:00:00,676.63,677.89,674.58,676.31,8566.0,676.63,677.89,674.58,676.31,8566.0
2021-08-26 11:30:00,675.93,676.27,673.35,674.79,4804.0,675.93,676.27,673.35,674.79,4804.0
2021-08-26 12:00:00,675.29,676.91,675.29,676.36,6581.0,675.29,676.91,675.29,676.36,6581.0
2021-08-26 12:30:00,676.22,677.36,676.1,676.93,4127.0,676.22,677.36,676.1,676.93,4127.0
2021-08-26 13:00:00,676.8,677.43,675.58,676.0,5550.0,676.8,677.43,675.58,676.0,5550.0
2021-08-26 13:30:00,675.8,675.8,672.0,672.0,8783.0,675.8,675.8,672.0,672.0,8783.0
2021-08-26 14:00:00,671.77,672.23,670.03,670.59,6242.0,671.77,672.23,670.03,670.59,6242.0
2021-08-26 14:30:00,670.63,673.33,670.63,671.57,5802.0,670.63,673.33,670.63,671.57,5802.0
2021-08-26 15:00:00,671.95,673.74,671.35,672.43,6151.0,671.95,673.74,671.35,672.43,6151.0
2021-08-26 15:30:00,672.89,674.39,671.82,673.37,24762.0,672.89,674.39,671.82,673.37,24762.0
2021-08-27 09:30:00,673.9,675.81,669.39,674.28,9052.0,673.9,675.81,669.39,674.28,9052.0
2021-08-27 10:00:00,674.84,681.25,674.4,679.19,8997.0,674.84,681.25,674.4,679.19,8997.0
2021-08-27 10:30:00,678.67,678.67,675.31,677.4,14728.0,678.67,678.67,675.31,677.4,14728.0
2021-08-27 11:00:00,677.1,677.44,672.37,672.37,3906.0,677.1,677.44,672.37,672.37,3906.0
2021-08-27 11:30:00,672.63,675.34,672.63,673.92,4875.0,672.63,675.34,672.63,673.92,4875.0
2021-08-27 12:00:00,673.66,673.66,671.87,672.33,6157.0,673.66,673.66,671.87,672.33,6157.0
2021-08-27 12:30:00,672.32,673.31,672.11,673.15,6344.0,672.32,673.31,672.11,673.15,6344.0
2021-08-27 13:00:00,673.16,673.16,671.04,671.12,7302.0,673.16,673.16,671.04,671.12,7302.0
2021-08-27 13:30:00,671.2,671.56,668.88,670.46,11063.0,671.2,671.56,668.88,670.46,11063.0
2021-08-27 14:00:00,670.53,670.61,669.16,670.27,9214.0,670.53,670.61,669.16,670.27,9214.0
2021-08-27 14:30:00,670.18,671.7,668.93,668.93,11408.0,670.18,671.7,668.93,668.93,11408.0
2021-08-27 15:00:00,669.42,671.07,669.38,670.5,6395.0,669.42,671.07,669.38,670.5,6395.0
2021-08-27 15:30:00,670.34,670.34,667.55,667.91,17868.0,670.34,670.34,667.55,667.91,17868.0
2021-08-30 09:30:00,667.27,684.25,666.92,682.99,23627.0,667.27,684.25,666.92,682.99,23627.0
2021-08-30 10:00:00,681.56,688.38,681.46,688.38,18400.0,681.56,688.38,681.46,688.38,18400.0
2021-08-30 10:30:00,688.41,690.11,684.66,685.99,22883.0,688.41,690.11,684.66,685.99,22883.0
2021-08-30 11:00:00,686.0,689.13,684.53,686.74,17842.0,686.0,689.13,684.53,686.74,17842.0
2021-08-30 11:30:00,686.61,689.38,685.73,685.73,14470.0,686.61,689.38,685.73,685.73,14470.0
2021-08-30 12:00:00,685.67,686.95,684.38,684.84,18528.0,685.67,686.95,684.38,684.84,18528.0
2021-08-30 12:30:00,684.93,687.03,684.73,686.94,6269.0,684.93,687.03,684.73,686.94,6269.0
2021-08-30 13:00:00,686.69,687.6,685.51,686.77,6009.0,686.69,687.6,685.51,686.77,6009.0
2021-08-30 13:30:00,687.0,687.38,685.93,686.8,7242.0,687.0,687.38,685.93,686.8,7242.0
2021-08-30 14:00:00,686.18,686.18,684.65,685.54,7123.0,686.18,686.18,684.65,685.54,7123.0
2021-08-30 14:30:00,685.55,686.78,685.35,685.84,7388.0,685.55,686.78,685.35,685.84,7388.0
2021-08-30 15:00:00,686.1,687.26,685.24,687.26,9576.0,686.1,687.26,685.24,687.26,9576.0
2021-08-30 15:30:00,687.03,688.73,686.45,687.01,30474.0,687.03,688.73,686.45,687.01,30474.0
2021-08-31 09:30:00,689.06,689.06,682.6,685.53,15165.0,689.06,689.06,682.6,685.53,15165.0
2021-08-31 10:00:00,685.56,685.83,680.33,681.52,7944.0,685.56,685.83,680.33,681.52,7944.0
2021-08-31 10:30:00,681.1,682.54,676.38,678.49,9219.0,681.1,682.54,676.38,678.49,9219.0
2021-08-31 11:00:00,678.07,679.36,675.95,675.95,7006.0,678.07,679.36,675.95,675.95,7006.0
2021-08-31 11:30:00,675.78,676.37,673.75,673.8,9095.0,675.78,676.37,673.75,673.8,9095.0
2021-08-31 12:00:00,673.92,674.29,671.03,673.01,6418.0,673.92,674.29,671.03,673.01,6418.0
2021-08-31 12:30:00,672.99,673.69,671.19,671.47,8334.0,672.99,673.69,671.19,671.47,8334.0
2021-08-31 13:00:00,671.54,671.68,668.39,668.39,8635.0,671.54,671.68,668.39,668.39,8635.0
2021-08-31 13:30:00,668.15,668.66,667.32,668.52,13786.0,668.15,668.66,667.32,668.52,13786.0
2021-08-31 14:00:00,668.58,669.08,667.68,668.7,10685.0,668.58,669.08,667.68,668.7,10685.0
2021-08-31 14:30:00,668.76,672.1,668.58,670.87,6635.0,668.76,672.1,668.58,670.87,6635.0
2021-08-31 15:00:00,670.78,671.37,670.01,670.42,8774.0,670.78,671.37,670.01,670.42,8774.0
2021-08-31 15:30:00,670.64,675.41,670.07,674.17,75401.0,670.64,675.41,670.07,674.17,75401.0
2021-09-01 09:30:00,671.64,671.64,659.27,666.9,37018.0,671.64,671.64,659.27,666.9,37018.0
2021-09-01 10:00:00,665.45,668.87,664.7,665.6,8551.0,665.45,668.87,664.7,665.6,8551.0
2021-09-01 10:30:00,666.2,667.26,663.41,666.97,9201.0,666.2,667.26,663.41,666.97,9201.0
2021-09-01 11:00:00,667.2,668.48,665.14,666.83,11700.0,667.2,668.48,665.14,666.83,11700.0
2021-09-01 11:30:00,667.91,670.87,667.91,670.25,13918.0,667.91,670.87,667.91,670.25,13918.0
2021-09-01 12:00:00,670.14,671.47,669.72,669.9,8572.0,670.14,671.47,669.72,669.9,8572.0
2021-09-01 12:30:00,669.73,671.69,668.46,670.28,9536.0,669.73,671.69,668.46,670.28,9536.0
2021-09-01 13:00:00,670.27,674.15,670.2,673.81,7595.0,670.27,674.15,670.2,673.81,7595.0
2021-09-01 13:30:00,674.34,675.51,672.78,674.56,7487.0,674.34,675.51,672.78,674.56,7487.0
2021-09-01 14:00:00,674.86,677.6,674.37,676.88,7349.0,674.86,677.6,674.37,676.88,7349.0
2021-09-01 14:30:00,676.32,677.91,675.34,677.68,7908.0,676.32,677.91,675.34,677.68,7908.0
2021-09-01 15:00:00,677.45,678.18,676.65,676.96,6930.0,677.45,678.18,676.65,676.96,6930.0
2021-09-01 15:30:00,676.8,678.42,676.33,676.93,22747.0,676.8,678.42,676.33,676.93,22747.0
2021-09-02 09:30:00,677.99,686.99,676.96,684.02,27816.0,677.99,686.99,676.96,684.02,27816.0
2021-09-02 10:00:00,683.21,687.07,682.57,685.58,16826.0,683.21,687.07,682.57,685.58,16826.0
2021-09-02 10:30:00,685.22,685.22,679.25,680.0,12154.0,685.22,685.22,679.25,680.0,12154.0
2021-09-02 11:00:00,680.2,681.16,678.42,680.3,6730.0,680.2,681.16,678.42,680.3,6730.0
2021-09-02 11:30:00,680.17,680.18,678.1,678.69,7487.0,680.17,680.18,678.1,678.69,7487.0
2021-09-02 12:00:00,678.72,680.07,678.69,679.92,4892.0,678.72,680.07,678.69,679.92,4892.0
2021-09-02 12:30:00,680.02,682.32,679.1,682.31,4896.0,680.02,682.32,679.1,682.31,4896.0
2021-09-02 13:00:00,683.06,684.08,681.56,684.08,8917.0,683.06,684.08,681.56,684.08,8917.0
2021-09-02 13:30:00,684.6,685.95,683.92,685.09,10875.0,684.6,685.95,683.92,685.09,10875.0
2021-09-02 14:00:00,685.17,687.23,684.41,686.96,12304.0,685.17,687.23,684.41,686.96,12304.0
2021-09-02 14:30:00,687.26,687.69,685.96,687.22,6635.0,687.26,687.69,685.96,687.22,6635.0
2021-09-02 15:00:00,687.36,687.51,684.63,685.1,8032.0,687.36,687.51,684.63,685.1,8032.0
2021-09-02 15:30:00,685.46,686.41,684.76,685.44,21405.0,685.46,686.41,684.76,685.44,21405.0
2021-09-03 09:30:00,682.1,688.41,680.19,687.42,15121.0,682.1,688.41,680.19,687.42,15121.0
2021-09-03 10:00:00,689.11,691.84,684.42,685.29,11538.0,689.11,691.84,684.42,685.29,11538.0
2021-09-03 10:30:00,686.28,686.89,684.15,685.94,7966.0,686.28,686.89,684.15,685.94,7966.0
2021-09-03 11:00:00,685.43,690.68,684.32,689.79,6905.0,685.43,690.68,684.32,689.79,6905.0
2021-09-03 11:30:00,689.81,690.04,688.48,689.0,5608.0,689.81,690.04,688.48,689.0,5608.0
2021-09-03 12:00:00,688.43,690.74,687.84,690.09,5175.0,688.43,690.74,687.84,690.09,5175.0
2021-09-03 12:30:00,689.47,690.93,688.58,690.91,5842.0,689.47,690.93,688.58,690.91,5842.0
2021-09-03 13:00:00,690.53,692.16,690.39,690.62,6745.0,690.53,692.16,690.39,690.62,6745.0
2021-09-03 13:30:00,689.76,689.76,688.42,688.8,4883.0,689.76,689.76,688.42,688.8,4883.0
2021-09-03 14:00:00,688.64,688.65,686.2,687.73,6624.0,688.64,688.65,686.2,687.73,6624.0
2021-09-03 14:30:00,687.42,688.04,686.77,687.5,3311.0,687.42,688.04,686.77,687.5,3311.0
2021-09-03 15:00:00,687.97,689.0,687.63,688.63,3571.0,687.97,689.0,687.63,688.63,3571.0
2021-09-03 15:30:00,688.62,689.55,687.34,687.94,21935.0,688.62,689.55,687.34,687.94,21935.0
2021-09-07 09:30:00,684.04,686.16,667.08,670.64,31347.0,684.04,686.16,667.08,670.64,31347.0
2021-09-07 10:00:00,670.76,674.63,667.65,673.6,18127.0,670.76,674.63,667.65,673.6,18127.0
2021-09-07 10:30:00,673.31,678.64,672.83,678.64,19791.0,673.31,678.64,672.83,678.64,19791.0
2021-09-07 11:00:00,678.46,683.24,678.06,681.34,20070.0,678.46,683.24,678.06,681.34,20070.0
2021-09-07 11:30:00,681.63,683.19,681.22,682.85,11022.0,681.63,683.19,681.22,682.85,11022.0
2021-09-07 12:00:00,682.93,684.61,682.63,682.63,7301.0,682.93,684.61,682.63,682.63,7301.0
2021-09-07 12:30:00,683.23,684.81,682.5,684.74,7630.0,683.23,684.81,682.5,684.74,7630.0
2021-09-07 13:00:00,684.74,686.2,682.38,682.38,8383.0,684.74,686.2,682.38,682.38,8383.0
2021-09-07 13:30:00,682.46,683.44,681.19,681.99,8410.0,682.46,683.44,681.19,681.99,8410.0
2021-09-07 14:00:00,681.38,683.81,681.26,683.32,9808.0,681.38,683.81,681.26,683.32,9808.0
2021-09-07 14:30:00,682.89,682.89,680.18,680.18,10977.0,682.89,682.89,680.18,680.18,10977.0
2021-09-07 15:00:00,680.09,682.93,679.99,682.33,7673.0,680.09,682.93,679.99,682.33,7673.0
2021-09-07 15:30:00,682.29,682.47,680.56,681.76,29743.0,682.29,682.47,680.56,681.76,29743.0
2021-09-08 09:30:00,681.84,683.91,677.5,683.45,7488.0,681.84,683.91,677.5,683.45,7488.0
2021-09-08 10:00:00,683.97,688.34,683.9,685.52,8480.0,683.97,688.34,683.9,685.52,8480.0
2021-09-08 10:30:00,685.54,687.42,684.06,686.79,11029.0,685.54,687.42,684.06,686.79,11029.0
2021-09-08 11:00:00,687.03,695.18,687.03,694.35,17512.0,687.03,695.18,687.03,694.35,17512.0
2021-09-08 11:30:00,694.33,694.37,687.1,688.0,14708.0,694.33,694.37,687.1,688.0,14708.0
2021-09-08 12:00:00,687.66,691.68,687.35,690.21,7209.0,687.66,691.68,687.35,690.21,7209.0
2021-09-08 12:30:00,689.96,690.84,688.42,689.93,4354.0,689.96,690.84,688.42,689.93,4354.0
2021-09-08 13:00:00,689.34,690.87,687.78,690.07,7352.0,689.34,690.87,687.78,690.07,7352.0
2021-09-08 13:30:00,690.63,691.82,689.71,689.71,6372.0,690.63,691.82,689.71,689.71,6372.0
2021-09-08 14:00:00,689.66,690.79,689.66,690.52,7031.0,689.66,690.79,689.66,690.52,7031.0
2021-09-08 14:30:00,690.52,690.53,687.71,687.71,4700.0,690.52,690.53,687.71,687.71,4700.0
2021-09-08 15:00:00,688.01,688.39,687.24,687.59,4892.0,688.01,688.39,687.24,687.59,4892.0
2021-09-08 15:30:00,687.45,688.88,685.25,687.98,28958.0,687.45,688.88,685.25,687.98,28958.0
2021-09-09 09:30:00,690.03,692.32,686.74,689.13,15098.0,690.03,692.32,686.74,689.13,15098.0
2021-09-09 10:00:00,689.0,689.21,682.38,685.02,13258.0,689.0,689.21,682.38,685.02,13258.0
2021-09-09 10:30:00,685.49,687.92,683.22,683.23,9340.0,685.49,687.92,683.22,683.23,9340.0
2021-09-09 11:00:00,683.67,684.15,679.49,684.15,10609.0,683.67,684.15,679.49,684.15,10609.0
2021-09-09 11:30:00,684.12,686.17,682.6,685.39,8971.0,684.12,686.17,682.6,685.39,8971.0
2021-09-09 12:00:00,685.42,685.42,682.24,682.36,9065.0,685.42,685.42,682.24,682.36,9065.0
2021-09-09 12:30:00,682.71,682.71,679.74,679.99,7701.0,682.71,682.71,679.74,679.99,7701.0
2021-09-09 13:00:00,679.96,680.62,677.2,679.21,8973.0,679.96,680.62,677.2,679.21,8973.0
2021-09-09 13:30:00,679.18,679.18,677.2,678.13,14734.0,679.18,679.18,677.2,678.13,14734.0
2021-09-09 14:00:00,678.22,680.12,677.72,679.12,5500.0,678.22,680.12,677.72,679.12,5500.0
2021-09-09 14:30:00,679.52,679.75,677.12,679.6,9597.0,679.52,679.75,677.12,679.6,9597.0
2021-09-09 15:00:00,679.7,680.02,678.27,678.74,7409.0,679.7,680.02,678.27,678.74,7409.0
2021-09-09 15:30:00,678.64,678.64,675.66,676.5,23437.0,678.64,678.64,675.66,676.5,23437.0
2021-09-10 09:30:00,679.86,680.08,675.53,678.31,16599.0,679.86,680.08,675.53,678.31,16599.0
2021-09-10 10:00:00,678.43,682.32,678.34,680.47,6046.0,678.43,682.32,678.34,680.47,6046.0
2021-09-10 10:30:00,680.0,680.0,677.37,678.33,4172.0,680.0,680.0,677.37,678.33,4172.0
2021-09-10 11:00:00,678.45,680.19,677.04,678.4,4023.0,678.45,680.19,677.04,678.4,4023.0
2021-09-10 11:30:00,679.58,682.63,679.04,681.96,4675.0,679.58,682.63,679.04,681.96,4675.0
2021-09-10 12:00:00,682.6,684.92,682.6,684.29,7553.0,682.6,684.92,682.6,684.29,7553.0
2021-09-10 12:30:00,684.25,686.13,683.45,683.73,3753.0,684.25,686.13,683.45,683.73,3753.0
2021-09-10 13:00:00,684.5,684.5,681.71,682.44,3602.0,684.5,684.5,681.71,682.44,3602.0
2021-09-10 13:30:00,682.03,683.64,681.47,683.42,4482.0,682.03,683.64,681.47,683.42,4482.0
2021-09-10 14:00:00,683.82,685.0,683.53,683.96,3817.0,683.82,685.0,683.53,683.96,3817.0
2021-09-10 14:30:00,683.24,684.64,683.2,683.63,4188.0,683.24,684.64,683.2,683.63,4188.0
2021-09-10 15:00:00,684.02,684.02,682.06,682.06,8101.0,684.02,684.02,682.06,682.06,8101.0
2021-09-10 15:30:00,683.05,683.47,681.39,682.11,21581.0,683.05,683.47,681.39,682.11,21581.0
2021-09-13 09:30:00,687.03,687.03,665.39,666.8,23566.0,687.03,687.03,665.39,666.8,23566.0
2021-09-13 10:00:00,667.53,668.14,659.71,659.85,15544.0,667.53,668.14,659.71,659.85,15544.0
2021-09-13 10:30:00,659.71,659.95,655.76,658.31,18390.0,659.71,659.95,655.76,658.31,18390.0
2021-09-13 11:00:00,658.36,658.36,650.23,651.45,26329.0,658.36,658.36,650.23,651.45,26329.0
2021-09-13 11:30:00,651.77,652.02,646.47,648.5,17398.0,651.77,652.02,646.47,648.5,17398.0
2021-09-13 12:00:00,648.64,652.49,648.26,651.29,11240.0,648.64,652.49,648.26,651.29,11240.0
2021-09-13 12:30:00,651.55,654.94,651.15,654.26,14858.0,651.55,654.94,651.15,654.26,14858.0
2021-09-13 13:00:00,654.25,655.31,653.94,653.94,7695.0,654.25,655.31,653.94,653.94,7695.0
2021-09-13 13:30:00,653.44,655.05,652.56,654.47,10073.0,653.44,655.05,652.56,654.47,10073.0
2021-09-13 14:00:00,654.45,654.97,653.08,653.09,6176.0,654.45,654.97,653.08,653.09,6176.0
2021-09-13 14:30:00,653.21,654.65,652.47,653.2,11463.0,653.21,654.65,652.47,653.2,11463.0
2021-09-13 15:00:00,653.39,657.1,652.94,656.88,13469.0,653.39,657.1,652.94,656.88,13469.0
2021-09-13 15:30:00,656.69,656.69,653.82,655.22,60674.0,656.69,656.69,653.82,655.22,60674.0
2021-09-14 09:30:00,662.72,669.54,661.81,664.43,20076.0,662.72,669.54,661.81,664.43,20076.0
2021-09-14 10:00:00,663.92,665.03,662.05,665.03,14947.0,663.92,665.03,662.05,665.03,14947.0
2021-09-14 10:30:00,665.99,669.0,662.56,665.04,13427.0,665.99,669.0,662.56,665.04,13427.0
2021-09-14 11:00:00,665.75,665.75,661.49,661.88,12209.0,665.75,665.75,661.49,661.88,12209.0
2021-09-14 11:30:00,662.16,667.98,661.55,667.98,11973.0,662.16,667.98,661.55,667.98,11973.0
2021-09-14 12:00:00,668.46,668.55,665.09,665.09,6530.0,668.46,668.55,665.09,665.09,6530.0
2021-09-14 12:30:00,664.39,664.76,662.65,662.94,9085.0,664.39,664.76,662.65,662.94,9085.0
2021-09-14 13:00:00,662.24,662.93,660.19,661.78,8605.0,662.24,662.93,660.19,661.78,8605.0
2021-09-14 13:30:00,661.49,664.2,660.33,663.61,7518.0,661.49,664.2,660.33,663.61,7518.0
2021-09-14 14:00:00,664.02,664.26,661.53,661.86,5993.0,664.02,664.26,661.53,661.86,5993.0
2021-09-14 14:30:00,662.1,663.36,661.28,663.36,5519.0,662.1,663.36,661.28,663.36,5519.0
2021-09-14 15:00:00,662.93,663.3,661.57,662.3,7817.0,662.93,663.3,661.57,662.3,7817.0
2021-09-14 15:30:00,662.08,662.12,659.47,661.39,36160.0,662.08,662.12,659.47,661.39,36160.0
2021-09-15 09:30:00,660.62,663.94,658.95,663.88,25716.0,660.62,663.94,658.95,663.88,25716.0
2021-09-15 10:00:00,663.05,666.66,662.15,666.64,11268.0,663.05,666.66,662.15,666.64,11268.0
2021-09-15 10:30:00,666.39,668.92,665.98,666.13,10393.0,666.39,668.92,665.98,666.13,10393.0
2021-09-15 11:00:00,666.7,667.35,660.91,661.08,5985.0,666.7,667.35,660.91,661.08,5985.0
2021-09-15 11:30:00,660.82,662.06,660.61,661.31,4105.0,660.82,662.06,660.61,661.31,4105.0
2021-09-15 12:00:00,661.07,664.58,660.44,663.05,5543.0,661.07,664.58,660.44,663.05,5543.0
2021-09-15 12:30:00,663.37,665.43,663.08,664.21,5236.0,663.37,665.43,663.08,664.21,5236.0
2021-09-15 13:00:00,664.8,665.03,664.0,664.85,5500.0,664.8,665.03,664.0,664.85,5500.0
2021-09-15 13:30:00,664.75,665.18,662.75,663.26,9429.0,664.75,665.18,662.75,663.26,9429.0
2021-09-15 14:00:00,663.22,665.13,662.83,663.2,4789.0,663.22,665.13,662.83,663.2,4789.0
2021-09-15 14:30:00,663.21,663.65,661.46,661.46,5227.0,663.21,663.65,661.46,661.46,5227.0
2021-09-15 15:00:00,661.75,663.11,661.38,662.7,6227.0,661.75,663.11,661.38,662.7,6227.0
2021-09-15 15:30:00,662.22,664.55,660.34,661.59,42299.0,662.22,664.55,660.34,661.59,42299.0
2021-09-16 09:30:00,664.45,666.16,652.02,654.83,22972.0,664.45,666.16,652.02,654.83,22972.0
2021-09-16 10:00:00,653.49,656.61,651.48,656.61,12230.0,653.49,656.61,651.48,656.61,12230.0
2021-09-16 10:30:00,656.21,659.63,655.66,659.63,23162.0,656.21,659.63,655.66,659.63,23162.0
2021-09-16 11:00:00,659.61,660.06,657.12,658.35,11924.0,659.61,660.06,657.12,658.35,11924.0
2021-09-16 11:30:00,658.35,659.75,654.89,655.5,17774.0,658.35,659.75,654.89,655.5,17774.0
2021-09-16 12:00:00,655.69,657.76,655.49,656.7,7435.0,655.69,657.76,655.49,656.7,7435.0
2021-09-16 12:30:00,656.9,657.82,655.44,657.82,14789.0,656.9,657.82,655.44,657.82,14789.0
2021-09-16 13:00:00,658.56,658.76,657.0,658.76,6825.0,658.56,658.76,657.0,658.76,6825.0
2021-09-16 13:30:00,658.13,659.93,657.01,659.93,8100.0,658.13,659.93,657.01,659.93,8100.0
2021-09-16 14:00:00,659.85,660.0,657.0,657.0,6878.0,659.85,660.0,657.0,657.0,6878.0
2021-09-16 14:30:00,657.3,659.01,656.64,658.6,8504.0,657.3,659.01,656.64,658.6,8504.0
2021-09-16 15:00:00,659.14,661.98,659.01,660.01,8426.0,659.14,661.98,659.01,660.01,8426.0
2021-09-16 15:30:00,659.9,663.95,659.9,663.55,41469.0,659.9,663.95,659.9,663.55,41469.0
2021-09-17 09:30:00,661.45,662.41,655.1,659.77,92309.0,661.45,662.41,655.1,659.77,92309.0
2021-09-17 10:00:00,659.0,659.98,656.63,659.09,7607.0,659.0,659.98,656.63,659.09,7607.0
2021-09-17 10:30:00,660.14,663.54,658.52,663.44,8244.0,660.14,663.54,658.52,663.44,8244.0
2021-09-17 11:00:00,663.57,664.8,661.31,661.32,6635.0,663.57,664.8,661.31,661.32,6635.0
2021-09-17 11:30:00,660.88,661.68,658.41,661.36,12499.0,660.88,661.68,658.41,661.36,12499.0
2021-09-17 12:00:00,661.64,663.82,661.64,662.47,4156.0,661.64,663.82,661.64,662.47,4156.0
2021-09-17 12:30:00,662.99,663.02,661.17,661.54,4800.0,662.99,663.02,661.17,661.54,4800.0
2021-09-17 13:00:00,660.24,660.99,659.69,659.76,2793.0,660.24,660.99,659.69,659.76,2793.0
2021-09-17 13:30:00,660.09,660.95,659.64,660.0,2645.0,660.09,660.95,659.64,660.0,2645.0
2021-09-17 14:00:00,660.48,660.48,658.47,658.83,4231.0,660.48,660.48,658.47,658.83,4231.0
2021-09-17 14:30:00,658.64,659.8,658.18,658.43,4311.0,658.64,659.8,658.18,658.43,4311.0
2021-09-17 15:00:00,659.34,659.34,658.07,659.01,3761.0,659.34,659.34,658.07,659.01,3761.0
2021-09-17 15:30:00,658.66,662.96,657.85,661.73,58857.0,658.66,662.96,657.85,661.73,58857.0
2021-09-20 09:30:00,657.1,668.66,656.01,668.08,30282.0,657.1,668.66,656.01,668.08,30282.0
2021-09-20 10:00:00,667.47,668.69,665.26,667.05,10467.0,667.47,668.69,665.26,667.05,10467.0
2021-09-20 10:30:00,666.55,666.55,657.54,658.82,7105.0,666.55,666.55,657.54,658.82,7105.0
2021-09-20 11:00:00,658.34,662.63,657.45,662.63,6480.0,658.34,662.63,657.45,662.63,6480.0
2021-09-20 11:30:00,662.89,662.89,660.18,660.18,5703.0,662.89,662.89,660.18,660.18,5703.0
2021-09-20 12:00:00,660.19,660.19,656.46,658.18,4824.0,660.19,660.19,656.46,658.18,4824.0
2021-09-20 12:30:00,657.97,658.74,656.25,658.74,4230.0,657.97,658.74,656.25,658.74,4230.0
2021-09-20 13:00:00,657.37,658.66,656.27,657.89,7937.0,657.37,658.66,656.27,657.89,7937.0
2021-09-20 13:30:00,657.55,658.32,656.82,657.08,6719.0,657.55,658.32,656.82,657.08,6719.0
2021-09-20 14:00:00,656.86,657.62,655.77,655.77,6429.0,656.86,657.62,655.77,655.77,6429.0
2021-09-20 14:30:00,655.56,655.56,651.81,654.19,11955.0,655.56,655.56,651.81,654.19,11955.0
2021-09-20 15:00:00,654.49,654.73,651.54,653.53,6300.0,654.49,654.73,651.54,653.53,6300.0
2021-09-20 15:30:00,653.82,660.55,653.12,660.02,56763.0,653.82,660.55,653.12,660.02,56763.0
2021-09-21 09:30:00,663.95,665.11,659.3,660.0,13540.0,663.95,665.11,659.3,660.0,13540.0
2021-09-21 10:00:00,661.99,664.72,659.54,664.72,12515.0,661.99,664.72,659.54,664.72,12515.0
2021-09-21 10:30:00,665.3,667.77,661.46,663.15,13882.0,665.3,667.77,661.46,663.15,13882.0
2021-09-21 11:00:00,662.53,667.48,662.02,665.65,6372.0,662.53,667.48,662.02,665.65,6372.0
2021-09-21 11:30:00,667.38,668.45,665.02,665.02,5456.0,667.38,668.45,665.02,665.02,5456.0
2021-09-21 12:00:00,665.38,666.57,663.0,663.0,6539.0,665.38,666.57,663.0,663.0,6539.0
2021-09-21 12:30:00,663.0,664.29,662.57,663.33,7329.0,663.0,664.29,662.57,663.33,7329.0
2021-09-21 13:00:00,663.02,663.76,661.69,661.69,11117.0,663.02,663.76,661.69,661.69,11117.0
2021-09-21 13:30:00,661.58,663.29,661.5,662.72,6590.0,661.58,663.29,661.5,662.72,6590.0
2021-09-21 14:00:00,662.69,662.99,661.93,662.57,9049.0,662.69,662.99,661.93,662.57,9049.0
2021-09-21 14:30:00,663.14,665.0,662.9,663.83,7425.0,663.14,665.0,662.9,663.83,7425.0
2021-09-21 15:00:00,664.33,664.76,662.81,663.57,6838.0,664.33,664.76,662.81,663.57,6838.0
2021-09-21 15:30:00,663.52,668.51,662.5,666.87,77463.0,663.52,668.51,662.5,666.87,77463.0
2021-09-22 09:30:00,670.2,670.2,660.04,663.2,15226.0,670.2,670.2,660.04,663.2,15226.0
2021-09-22 10:00:00,664.43,672.34,664.43,671.39,7047.0,664.43,672.34,664.43,671.39,7047.0
2021-09-22 10:30:00,671.89,672.37,668.82,668.94,6828.0,671.89,672.37,668.82,668.94,6828.0
2021-09-22 11:00:00,668.93,669.83,667.67,667.82,5060.0,668.93,669.83,667.67,667.82,5060.0
2021-09-22 11:30:00,668.85,672.09,668.8,670.75,3257.0,668.85,672.09,668.8,670.75,3257.0
2021-09-22 12:00:00,670.76,671.93,669.97,670.99,9006.0,670.76,671.93,669.97,670.99,9006.0
2021-09-22 12:30:00,671.46,672.43,669.2,669.98,4776.0,671.46,672.43,669.2,669.98,4776.0
2021-09-22 13:00:00,669.24,669.65,667.95,669.04,1400.0,669.24,669.65,667.95,669.04,1400.0
2021-09-22 13:30:00,669.23,669.59,667.51,668.5,6561.0,669.23,669.59,667.51,668.5,6561.0
2021-09-22 14:00:00,667.55,671.85,667.55,669.11,5646.0,667.55,671.85,667.55,669.11,5646.0
2021-09-22 14:30:00,669.99,670.51,666.66,667.1,12081.0,669.99,670.51,666.66,667.1,12081.0
2021-09-22 15:00:00,667.17,671.44,665.65,670.26,7895.0,667.17,671.44,665.65,670.26,7895.0
2021-09-22 15:30:00,669.63,671.62,669.37,671.47,21761.0,669.63,671.62,669.37,671.47,21761.0
2021-09-23 09:30:00,674.85,680.19,670.66,676.81,7477.0,674.85,680.19,670.66,676.81,7477.0
2021-09-23 10:00:00,677.9,682.38,677.68,682.36,6426.0,677.9,682.38,677.68,682.36,6426.0
2021-09-23 10:30:00,682.05,687.3,680.36,685.13,12330.0,682.05,687.3,680.36,685.13,12330.0
2021-09-23 11:00:00,685.06,685.12,681.81,683.05,8119.0,685.06,685.12,681.81,683.05,8119.0
2021-09-23 11:30:00,684.15,684.92,681.4,684.92,5002.0,684.15,684.92,681.4,684.92,5002.0
2021-09-23 12:00:00,684.67,684.7,682.63,683.99,6612.0,684.67,684.7,682.63,683.99,6612.0
2021-09-23 12:30:00,684.41,684.64,683.42,684.05,3715.0,684.41,684.64,683.42,684.05,3715.0
2021-09-23 13:00:00,683.85,688.93,683.85,688.14,10406.0,683.85,688.93,683.85,688.14,10406.0
2021-09-23 13:30:00,688.13,689.66,687.66,689.5,4730.0,688.13,689.66,687.66,689.5,4730.0
2021-09-23 14:00:00,689.41,689.95,685.49,685.99,4630.0,689.41,689.95,685.49,685.99,4630.0
2021-09-23 14:30:00,686.01,686.33,683.76,683.99,9247.0,686.01,686.33,683.76,683.99,9247.0
2021-09-23 15:00:00,684.07,686.0,683.54,683.9,6581.0,684.07,686.0,683.54,683.9,6581.0
2021-09-23 15:30:00,683.79,684.79,681.62,682.58,22885.0,683.79,684.79,681.62,682.58,22885.0
2021-09-24 09:30:00,678.74,684.21,675.53,675.67,9584.0,678.74,684.21,675.53,675.67,9584.0
2021-09-24 10:00:00,678.76,679.0,673.72,675.68,3940.0,678.76,679.0,673.72,675.68,3940.0
2021-09-24 10:30:00,675.11,675.74,671.33,672.35,6443.0,675.11,675.74,671.33,672.35,6443.0
2021-09-24 11:00:00,672.66,675.6,672.42,673.16,7586.0,672.66,675.6,672.42,673.16,7586.0
2021-09-24 11:30:00,673.68,676.34,673.3,674.64,4160.0,673.68,676.34,673.3,674.64,4160.0
2021-09-24 12:00:00,675.25,677.59,673.93,676.57,3300.0,675.25,677.59,673.93,676.57,3300.0
2021-09-24 12:30:00,676.78,678.44,676.24,677.3,4969.0,676.78,678.44,676.24,677.3,4969.0
2021-09-24 13:00:00,676.97,678.01,676.63,677.42,1110.0,676.97,678.01,676.63,677.42,1110.0
2021-09-24 13:30:00,677.85,678.64,677.16,678.2,2295.0,677.85,678.64,677.16,678.2,2295.0
2021-09-24 14:00:00,678.12,678.12,677.39,678.01,1700.0,678.12,678.12,677.39,678.01,1700.0
2021-09-24 14:30:00,678.27,679.92,678.27,679.31,2271.0,678.27,679.92,678.27,679.31,2271.0
2021-09-24 15:00:00,679.31,680.9,678.78,680.35,3615.0,679.31,680.9,678.78,680.35,3615.0
2021-09-24 15:30:00,680.53,680.66,679.25,679.65,9557.0,680.53,680.66,679.25,679.65,9557.0
2021-09-27 09:30:00,672.44,674.45,653.01,654.88,19634.0,672.44,674.45,653.01,654.88,19634.0
2021-09-27 10:00:00,653.51,653.51,646.51,647.05,24587.0,653.51,653.51,646.51,647.05,24587.0
2021-09-27 10:30:00,646.65,651.16,646.21,647.45,18298.0,646.65,651.16,646.21,647.45,18298.0
2021-09-27 11:00:00,647.55,648.8,642.02,642.36,13517.0,647.55,648.8,642.02,642.36,13517.0
2021-09-27 11:30:00,642.9,643.48,640.21,641.98,13438.0,642.9,643.48,640.21,641.98,13438.0
2021-09-27 12:00:00,641.46,645.18,641.04,644.02,26601.0,641.46,645.18,641.04,644.02,26601.0
2021-09-27 12:30:00,644.26,645.01,641.52,641.75,15887.0,644.26,645.01,641.52,641.75,15887.0
2021-09-27 13:00:00,642.41,645.55,641.93,645.55,6279.0,642.41,645.55,641.93,645.55,6279.0
2021-09-27 13:30:00,645.65,646.28,644.42,645.0,10820.0,645.65,646.28,644.42,645.0,10820.0
2021-09-27 14:00:00,645.59,647.57,645.14,647.08,8864.0,645.59,647.57,645.14,647.08,8864.0
2021-09-27 14:30:00,647.24,651.93,645.78,651.93,28943.0,647.24,651.93,645.78,651.93,28943.0
2021-09-27 15:00:00,651.21,651.39,648.92,650.21,8481.0,651.21,651.39,648.92,650.21,8481.0
2021-09-27 15:30:00,650.1,650.6,648.76,650.28,43587.0,650.1,650.6,648.76,650.28,43587.0
2021-09-28 09:30:00,644.4,644.79,625.05,631.42,51904.0,644.4,644.79,625.05,631.42,51904.0
2021-09-28 10:00:00,630.32,631.22,621.64,626.34,22704.0,630.32,631.22,621.64,626.34,22704.0
2021-09-28 10:30:00,626.07,627.52,623.43,625.67,49677.0,626.07,627.52,623.43,625.67,49677.0
2021-09-28 11:00:00,626.92,629.21,624.45,625.21,23429.0,626.92,629.21,624.45,625.21,23429.0
2021-09-28 11:30:00,625.38,629.81,624.35,629.69,7933.0,625.38,629.81,624.35,629.69,7933.0
2021-09-28 12:00:00,629.75,633.43,628.66,630.52,5668.0,629.75,633.43,628.66,630.52,5668.0
2021-09-28 12:30:00,629.76,631.03,627.88,629.02,6113.0,629.76,631.03,627.88,629.02,6113.0
2021-09-28 13:00:00,628.15,632.39,627.95,632.31,2772.0,628.15,632.39,627.95,632.31,2772.0
2021-09-28 13:30:00,631.64,633.63,631.28,631.43,3571.0,631.64,633.63,631.28,631.43,3571.0
2021-09-28 14:00:00,629.88,630.76,628.35,630.17,11370.0,629.88,630.76,628.35,630.17,11370.0
2021-09-28 14:30:00,629.79,631.32,628.36,630.99,15871.0,629.79,631.32,628.36,630.99,15871.0
2021-09-28 15:00:00,630.64,632.55,629.9,629.9,13243.0,630.64,632.55,629.9,629.9,13243.0
2021-09-28 15:30:00,629.87,631.15,625.31,626.85,25011.0,629.87,631.15,625.31,626.85,25011.0
2021-09-29 09:30:00,631.38,637.44,627.59,633.79,13507.0,631.38,637.44,627.59,633.79,13507.0
2021-09-29 10:00:00,634.68,636.95,632.77,635.93,10163.0,634.68,636.95,632.77,635.93,10163.0
2021-09-29 10:30:00,635.29,636.05,631.92,631.92,6411.0,635.29,636.05,631.92,631.92,6411.0
2021-09-29 11:00:00,632.9,634.05,631.26,631.65,5547.0,632.9,634.05,631.26,631.65,5547.0
2021-09-29 11:30:00,632.94,635.81,631.36,634.88,4846.0,632.94,635.81,631.36,634.88,4846.0
2021-09-29 12:00:00,634.27,634.27,631.58,631.59,2929.0,634.27,634.27,631.58,631.59,2929.0
2021-09-29 12:30:00,632.01,632.83,630.75,631.5,8319.0,632.01,632.83,630.75,631.5,8319.0
2021-09-29 13:00:00,631.5,632.47,629.43,629.82,5489.0,631.5,632.47,629.43,629.82,5489.0
2021-09-29 13:30:00,628.77,630.78,627.51,630.78,5786.0,628.77,630.78,627.51,630.78,5786.0
2021-09-29 14:00:00,630.75,633.16,630.57,632.71,8523.0,630.75,633.16,630.57,632.71,8523.0
2021-09-29 14:30:00,633.25,634.58,631.78,633.05,6962.0,633.25,634.58,631.78,633.05,6962.0
2021-09-29 15:00:00,633.26,633.26,631.12,631.93,4855.0,633.26,633.26,631.12,631.93,4855.0
2021-09-29 15:30:00,631.47,631.82,628.33,629.31,16592.0,631.47,631.82,628.33,629.31,16592.0
2021-09-30 09:30:00,633.72,638.15,633.34,635.48,17379.0,633.72,638.15,633.34,635.48,17379.0
2021-09-30 10:00:00,637.05,637.06,633.51,634.67,3100.0,637.05,637.06,633.51,634.67,3100.0
2021-09-30 10:30:00,634.99,636.13,633.17,633.58,4070.0,634.99,636.13,633.17,633.58,4070.0
2021-09-30 11:00:00,632.37,633.83,631.35,632.76,4300.0,632.37,633.83,631.35,632.76,4300.0
2021-09-30 11:30:00,633.49,633.52,628.71,629.32,6138.0,633.49,633.52,628.71,629.32,6138.0
2021-09-30 12:00:00,629.02,629.02,626.33,626.58,5992.0,629.02,629.02,626.33,626.58,5992.0
2021-09-30 12:30:00,626.55,628.0,625.17,626.6,10900.0,626.55,628.0,625.17,626.6,10900.0
2021-09-30 13:00:00,626.21,628.77,626.06,627.2,2198.0,626.21,628.77,626.06,627.2,2198.0
2021-09-30 13:30:00,627.0,629.0,626.86,628.41,3565.0,627.0,629.0,626.86,628.41,3565.0
2021-09-30 14:00:00,628.17,629.99,628.17,629.99,1936.0,628.17,629.99,628.17,629.99,1936.0
2021-09-30 14:30:00,630.59,631.15,628.92,629.04,3819.0,630.59,631.15,628.92,629.04,3819.0
2021-09-30 15:00:00,629.04,629.3,626.69,626.69,5612.0,629.04,629.3,626.69,626.69,5612.0
2021-09-30 15:30:00,627.04,628.51,620.86,621.87,26883.0,627.04,628.51,620.86,621.87,26883.0
2021-10-01 09:30:00,623.15,624.61,611.92,614.08,22078.0,623.15,624.61,611.92,614.08,22078.0
2021-10-01 10:00:00,614.44,616.16,611.5,611.5,12080.0,614.44,616.16,611.5,611.5,12080.0
2021-10-01 10:30:00,611.34,614.73,608.37,614.73,12767.0,611.34,614.73,608.37,614.73,12767.0
2021-10-01 11:00:00,614.28,615.96,611.09,615.07,9665.0,614.28,615.96,611.09,615.07,9665.0
2021-10-01 11:30:00,615.97,618.68,615.0,617.39,10493.0,615.97,618.68,615.0,617.39,10493.0
2021-10-01 12:00:00,618.34,618.7,614.7,615.11,10110.0,618.34,618.7,614.7,615.11,10110.0
2021-10-01 12:30:00,615.39,615.95,614.48,615.32,7313.0,615.39,615.95,614.48,615.32,7313.0
2021-10-01 13:00:00,614.67,617.34,614.67,616.31,9735.0,614.67,617.34,614.67,616.31,9735.0
2021-10-01 13:30:00,616.52,618.69,616.52,618.27,4701.0,616.52,618.69,616.52,618.27,4701.0
2021-10-01 14:00:00,618.06,620.61,617.94,619.78,7325.0,618.06,620.61,617.94,619.78,7325.0
2021-10-01 14:30:00,619.09,620.5,619.09,620.5,2331.0,619.09,620.5,619.09,620.5,2331.0
2021-10-01 15:00:00,621.47,623.88,621.47,622.39,2784.0,621.47,623.88,621.47,622.39,2784.0
2021-10-01 15:30:00,622.34,626.08,620.37,623.21,56318.0,622.34,626.08,620.37,623.21,56318.0
2021-10-04 09:30:00,619.28,621.62,609.73,612.38,10804.0,619.28,621.62,609.73,612.38,10804.0
2021-10-04 10:00:00,611.51,612.54,607.19,608.28,11202.0,611.51,612.54,607.19,608.28,11202.0
2021-10-04 10:30:00,607.21,607.48,600.11,601.51,8137.0,607.21,607.48,600.11,601.51,8137.0
2021-10-04 11:00:00,602.08,606.04,600.64,604.13,8937.0,602.08,606.04,600.64,604.13,8937.0
2021-10-04 11:30:00,603.73,604.53,597.69,598.88,12148.0,603.73,604.53,597.69,598.88,12148.0
2021-10-04 12:00:00,598.77,602.92,597.93,601.55,12085.0,598.77,602.92,597.93,601.55,12085.0
2021-10-04 12:30:00,601.43,603.47,601.06,603.11,12571.0,601.43,603.47,601.06,603.11,12571.0
2021-10-04 13:00:00,603.09,606.19,602.41,605.19,7066.0,603.09,606.19,602.41,605.19,7066.0
2021-10-04 13:30:00,605.77,607.11,605.72,606.38,6066.0,605.77,607.11,605.72,606.38,6066.0
2021-10-04 14:00:00,606.23,612.66,605.92,610.63,13610.0,606.23,612.66,605.92,610.63,13610.0
2021-10-04 14:30:00,610.36,611.56,609.89,611.35,13733.0,610.36,611.56,609.89,611.35,13733.0
2021-10-04 15:00:00,611.68,612.04,609.36,611.06,14864.0,611.68,612.04,609.36,611.06,14864.0
2021-10-04 15:30:00,611.33,615.26,610.81,614.57,49834.0,611.33,615.26,610.81,614.57,49834.0
2021-10-05 09:30:00,617.66,625.77,616.65,618.82,13944.0,617.66,625.77,616.65,618.82,13944.0
2021-10-05 10:00:00,618.6,619.89,615.37,616.36,31957.0,618.6,619.89,615.37,616.36,31957.0
2021-10-05 10:30:00,617.0,621.49,615.39,620.76,12657.0,617.0,621.49,615.39,620.76,12657.0
2021-10-05 11:00:00,620.78,622.98,620.69,621.11,7892.0,620.78,622.98,620.69,621.11,7892.0
2021-10-05 11:30:00,621.24,622.9,618.5,619.25,7449.0,621.24,622.9,618.5,619.25,7449.0
2021-10-05 12:00:00,619.84,622.65,619.72,621.68,6167.0,619.84,622.65,619.72,621.68,6167.0
2021-10-05 12:30:00,621.42,621.6,618.34,618.72,4485.0,621.42,621.6,618.34,618.72,4485.0
2021-10-05 13:00:00,619.17,619.95,618.36,619.39,4246.0,619.17,619.95,618.36,619.39,4246.0
2021-10-05 13:30:00,619.64,620.72,618.86,620.6,9256.0,619.64,620.72,618.86,620.6,9256.0
2021-10-05 14:00:00,620.61,621.25,619.47,619.87,7090.0,620.61,621.25,619.47,619.87,7090.0
2021-10-05 14:30:00,620.25,620.8,619.6,620.37,5851.0,620.25,620.8,619.6,620.37,5851.0
2021-10-05 15:00:00,620.23,620.44,617.54,618.18,3500.0,620.23,620.44,617.54,618.18,3500.0
2021-10-05 15:30:00,617.92,618.24,614.09,614.71,73675.0,617.92,618.24,614.09,614.71,73675.0
2021-10-06 09:30:00,612.5,618.13,608.05,610.75,16097.0,612.5,618.13,608.05,610.75,16097.0
2021-10-06 10:00:00,611.71,612.0,605.19,610.62,24522.0,611.71,612.0,605.19,610.62,24522.0
2021-10-06 10:30:00,611.1,613.53,609.97,612.07,46776.0,611.1,613.53,609.97,612.07,46776.0
2021-10-06 11:00:00,611.31,611.88,605.1,605.1,26419.0,611.31,611.88,605.1,605.1,26419.0
2021-10-06 11:30:00,605.13,605.7,601.18,602.62,71439.0,605.13,605.7,601.18,602.62,71439.0
2021-10-06 12:00:00,602.21,605.09,601.57,602.91,34017.0,602.21,605.09,601.57,602.91,34017.0
2021-10-06 12:30:00,603.08,604.66,603.07,603.37,5362.0,603.08,604.66,603.07,603.37,5362.0
2021-10-06 13:00:00,603.15,607.11,602.05,606.97,4455.0,603.15,607.11,602.05,606.97,4455.0
2021-10-06 13:30:00,608.17,611.25,607.86,610.72,10092.0,608.17,611.25,607.86,610.72,10092.0
2021-10-06 14:00:00,611.43,615.0,610.44,614.53,13029.0,611.43,615.0,610.44,614.53,13029.0
2021-10-06 14:30:00,614.5,616.13,612.93,613.43,4643.0,614.5,616.13,612.93,613.43,4643.0
2021-10-06 15:00:00,613.58,614.68,612.77,614.13,5000.0,613.58,614.68,612.77,614.13,5000.0
2021-10-06 15:30:00,614.28,618.0,613.31,616.89,17771.0,614.28,618.0,613.31,616.89,17771.0
2021-10-07 09:30:00,621.4,633.91,621.4,633.53,20351.0,621.4,633.91,621.4,633.53,20351.0
2021-10-07 10:00:00,633.53,637.83,632.12,633.03,6859.0,633.53,637.83,632.12,633.03,6859.0
2021-10-07 10:30:00,633.84,635.31,633.09,633.2,7722.0,633.84,635.31,633.09,633.2,7722.0
2021-10-07 11:00:00,632.9,633.22,628.86,629.25,3360.0,632.9,633.22,628.86,629.25,3360.0
2021-10-07 11:30:00,629.64,630.66,629.16,630.66,3661.0,629.64,630.66,629.16,630.66,3661.0
2021-10-07 12:00:00,631.12,631.42,630.24,631.34,4378.0,631.12,631.42,630.24,631.34,4378.0
2021-10-07 12:30:00,631.5,631.91,630.58,631.38,2311.0,631.5,631.91,630.58,631.38,2311.0
2021-10-07 13:00:00,631.4,631.5,630.23,630.23,1354.0,631.4,631.5,630.23,630.23,1354.0
2021-10-07 13:30:00,630.19,630.19,628.31,629.12,3369.0,630.19,630.19,628.31,629.12,3369.0
2021-10-07 14:00:00,628.74,628.74,627.67,627.67,2200.0,628.74,628.74,627.67,627.67,2200.0
2021-10-07 14:30:00,628.19,628.25,627.45,627.63,5052.0,628.19,628.25,627.45,627.63,5052.0
2021-10-07 15:00:00,627.36,627.4,624.82,624.82,7615.0,627.36,627.4,624.82,624.82,7615.0
2021-10-07 15:30:00,624.86,625.22,621.83,623.45,22269.0,624.86,625.22,621.83,623.45,22269.0
2021-10-08 09:30:00,623.73,631.93,619.38,619.38,5890.0,623.73,631.93,619.38,619.38,5890.0
2021-10-08 10:00:00,621.82,621.82,616.96,617.82,4683.0,621.82,621.82,616.96,617.82,4683.0
2021-10-08 10:30:00,617.82,617.82,611.44,614.34,9661.0,617.82,617.82,611.44,614.34,9661.0
2021-10-08 11:00:00,615.14,618.62,614.35,617.77,3347.0,615.14,618.62,614.35,617.77,3347.0
2021-10-08 11:30:00,618.62,619.73,618.02,618.42,2839.0,618.62,619.73,618.02,618.42,2839.0
2021-10-08 12:00:00,620.11,621.44,618.84,618.84,4876.0,620.11,621.44,618.84,618.84,4876.0
2021-10-08 12:30:00,619.0,620.7,618.77,618.77,3100.0,619.0,620.7,618.77,618.77,3100.0
2021-10-08 13:00:00,618.39,619.15,617.63,618.54,6960.0,618.39,619.15,617.63,618.54,6960.0
2021-10-08 13:30:00,618.36,619.75,617.96,619.47,6714.0,618.36,619.75,617.96,619.47,6714.0
2021-10-08 14:00:00,619.42,623.1,619.42,622.97,5989.0,619.42,623.1,619.42,622.97,5989.0
2021-10-08 14:30:00,623.06,624.19,622.1,622.53,3454.0,623.06,624.19,622.1,622.53,3454.0
2021-10-08 15:00:00,622.12,622.21,619.02,619.36,4441.0,622.12,622.21,619.02,619.36,4441.0
2021-10-08 15:30:00,619.6,619.74,616.61,617.17,17748.0,619.6,619.74,616.61,617.17,17748.0
2021-10-11 09:30:00,617.0,617.75,612.19,615.91,7535.0,617.0,617.75,612.19,615.91,7535.0
2021-10-11 10:00:00,618.47,620.82,617.75,618.72,4760.0,618.47,620.82,617.75,618.72,4760.0
2021-10-11 10:30:00,620.0,621.43,620.0,620.62,6088.0,620.0,621.43,620.0,620.62,6088.0
2021-10-11 11:00:00,620.7,620.73,618.31,618.39,3348.0,620.7,620.73,618.31,618.39,3348.0
2021-10-11 11:30:00,618.75,620.47,618.75,619.36,2913.0,618.75,620.47,618.75,619.36,2913.0
2021-10-11 12:00:00,618.98,619.26,617.8,618.8,2842.0,618.98,619.26,617.8,618.8,2842.0
2021-10-11 12:30:00,618.54,619.22,617.88,619.01,4173.0,618.54,619.22,617.88,619.01,4173.0
2021-10-11 13:00:00,618.6,618.87,616.98,616.98,1859.0,618.6,618.87,616.98,616.98,1859.0
2021-10-11 13:30:00,617.05,617.46,615.48,617.46,3114.0,617.05,617.46,615.48,617.46,3114.0
2021-10-11 14:00:00,617.04,618.48,616.67,617.2,3200.0,617.04,618.48,616.67,617.2,3200.0
2021-10-11 14:30:00,617.07,617.87,616.39,617.27,3442.0,617.07,617.87,616.39,617.27,3442.0
2021-10-11 15:00:00,617.39,617.51,614.03,614.11,4187.0,617.39,617.51,614.03,614.11,4187.0
2021-10-11 15:30:00,613.95,614.95,612.21,612.29,16517.0,613.95,614.95,612.21,612.29,16517.0
2021-10-12 09:30:00,619.5,619.96,613.33,614.99,30794.0,619.5,619.96,613.33,614.99,30794.0
2021-10-12 10:00:00,615.42,619.43,614.94,618.1,7169.0,615.42,619.43,614.94,618.1,7169.0
2021-10-12 10:30:00,618.89,619.33,615.79,616.95,5488.0,618.89,619.33,615.79,616.95,5488.0
2021-10-12 11:00:00,618.0,619.98,616.56,616.88,4700.0,618.0,619.98,616.56,616.88,4700.0
2021-10-12 11:30:00,616.81,620.37,616.5,619.63,11049.0,616.81,620.37,616.5,619.63,11049.0
2021-10-12 12:00:00,619.42,620.01,618.53,618.62,5506.0,619.42,620.01,618.53,618.62,5506.0
2021-10-12 12:30:00,618.08,618.87,617.52,618.32,5082.0,618.08,618.87,617.52,618.32,5082.0
2021-10-12 13:00:00,618.71,620.84,617.29,620.67,6585.0,618.71,620.84,617.29,620.67,6585.0
2021-10-12 13:30:00,620.0,620.61,618.93,619.26,2040.0,620.0,620.61,618.93,619.26,2040.0
2021-10-12 14:00:00,619.24,620.81,618.89,620.56,2855.0,619.24,620.81,618.89,620.56,2855.0
2021-10-12 14:30:00,620.5,621.23,618.22,618.23,19456.0,620.5,621.23,618.22,618.23,19456.0
2021-10-12 15:00:00,617.73,618.49,616.01,616.39,4012.0,617.73,618.49,616.01,616.39,4012.0
2021-10-12 15:30:00,616.17,616.95,613.83,615.66,15714.0,616.17,616.95,613.83,615.66,15714.0
2021-10-13 09:30:00,622.2,624.16,620.57,624.16,9274.0,622.2,624.16,620.57,624.16,9274.0
2021-10-13 10:00:00,624.7,625.34,620.51,620.77,6059.0,624.7,625.34,620.51,620.77,6059.0
2021-10-13 10:30:00,622.17,623.8,620.83,621.05,11898.0,622.17,623.8,620.83,621.05,11898.0
2021-10-13 11:00:00,621.21,622.21,619.0,619.84,5464.0,621.21,622.21,619.0,619.84,5464.0
2021-10-13 11:30:00,618.16,621.96,618.16,621.21,3281.0,618.16,621.96,618.16,621.21,3281.0
2021-10-13 12:00:00,621.07,621.99,619.46,620.35,4116.0,621.07,621.99,619.46,620.35,4116.0
2021-10-13 12:30:00,620.06,620.48,618.35,618.88,5156.0,620.06,620.48,618.35,618.88,5156.0
2021-10-13 13:00:00,618.4,621.07,618.23,621.07,2372.0,618.4,621.07,618.23,621.07,2372.0
2021-10-13 13:30:00,621.41,623.04,621.14,621.7,3695.0,621.41,623.04,621.14,621.7,3695.0
2021-10-13 14:00:00,621.95,623.99,620.95,621.44,4089.0,621.95,623.99,620.95,621.44,4089.0
2021-10-13 14:30:00,620.88,621.89,619.81,620.18,4261.0,620.88,621.89,619.81,620.18,4261.0
2021-10-13 15:00:00,620.35,622.17,620.25,620.94,8992.0,620.35,622.17,620.25,620.94,8992.0
2021-10-13 15:30:00,621.16,623.89,621.16,623.42,18014.0,621.16,623.89,621.16,623.42,18014.0
2021-10-14 09:30:00,629.92,635.79,629.92,634.45,19751.0,629.92,635.79,629.92,634.45,19751.0
2021-10-14 10:00:00,634.33,640.41,634.15,636.81,14309.0,634.33,640.41,634.15,636.81,14309.0
2021-10-14 10:30:00,637.07,637.4,635.39,636.22,9112.0,637.07,637.4,635.39,636.22,9112.0
2021-10-14 11:00:00,636.38,639.05,636.37,638.53,5607.0,636.38,639.05,636.37,638.53,5607.0
2021-10-14 11:30:00,638.39,639.55,637.21,639.55,5640.0,638.39,639.55,637.21,639.55,5640.0
2021-10-14 12:00:00,639.2,641.65,639.0,641.19,6496.0,639.2,641.65,639.0,641.19,6496.0
2021-10-14 12:30:00,641.06,641.15,635.86,635.86,10043.0,641.06,641.15,635.86,635.86,10043.0
2021-10-14 13:00:00,635.67,635.81,633.19,633.46,5135.0,635.67,635.81,633.19,633.46,5135.0
2021-10-14 13:30:00,633.79,633.89,632.64,633.25,5500.0,633.79,633.89,632.64,633.25,5500.0
2021-10-14 14:00:00,632.8,632.8,630.6,631.31,6488.0,632.8,632.8,630.6,631.31,6488.0
2021-10-14 14:30:00,631.2,631.71,629.19,631.08,12626.0,631.2,631.71,629.19,631.08,12626.0
2021-10-14 15:00:00,630.86,631.2,629.35,630.22,4454.0,630.86,631.2,629.35,630.22,4454.0
2021-10-14 15:30:00,629.98,632.75,628.35,629.6,34522.0,629.98,632.75,628.35,629.6,34522.0
2021-10-15 09:30:00,631.76,635.95,631.76,634.41,24343.0,631.76,635.95,631.76,634.41,24343.0
2021-10-15 10:00:00,634.17,636.01,633.2,634.1,6027.0,634.17,636.01,633.2,634.1,6027.0
2021-10-15 10:30:00,633.74,636.02,633.01,635.95,4540.0,633.74,636.02,633.01,635.95,4540.0
2021-10-15 11:00:00,636.67,637.37,635.57,635.59,2778.0,636.67,637.37,635.57,635.59,2778.0
2021-10-15 11:30:00,635.66,635.66,632.71,632.88,2873.0,635.66,635.66,632.71,632.88,2873.0
2021-10-15 12:00:00,633.64,636.34,633.04,635.91,2300.0,633.64,636.34,633.04,635.91,2300.0
2021-10-15 12:30:00,636.1,636.86,635.44,636.09,5283.0,636.1,636.86,635.44,636.09,5283.0
2021-10-15 13:00:00,633.81,634.44,633.49,633.74,3212.0,633.81,634.44,633.49,633.74,3212.0
2021-10-15 13:30:00,633.55,634.46,633.53,633.99,2168.0,633.55,634.46,633.53,633.99,2168.0
2021-10-15 14:00:00,634.88,635.12,633.65,634.28,2541.0,634.88,635.12,633.65,634.28,2541.0
2021-10-15 14:30:00,633.99,635.41,633.99,634.96,4386.0,633.99,635.41,633.99,634.96,4386.0
2021-10-15 15:00:00,635.04,635.16,632.94,633.91,5070.0,635.04,635.16,632.94,633.91,5070.0
2021-10-15 15:30:00,633.73,635.58,632.98,635.58,13472.0,633.73,635.58,632.98,635.58,13472.0
2021-10-18 09:30:00,630.95,631.06,621.73,625.27,17481.0,630.95,631.06,621.73,625.27,17481.0
2021-10-18 10:00:00,624.64,627.09,623.56,626.81,6479.0,624.64,627.09,623.56,626.81,6479.0
2021-10-18 10:30:00,626.67,628.49,624.15,628.49,3644.0,626.67,628.49,624.15,628.49,3644.0
2021-10-18 11:00:00,628.99,630.72,628.77,630.5,3739.0,628.99,630.72,628.77,630.5,3739.0
2021-10-18 11:30:00,631.2,632.08,630.46,630.95,2942.0,631.2,632.08,630.46,630.95,2942.0
2021-10-18 12:00:00,630.6,630.65,629.56,630.34,2595.0,630.6,630.65,629.56,630.34,2595.0
2021-10-18 12:30:00,630.42,632.25,630.41,632.25,2123.0,630.42,632.25,630.41,632.25,2123.0
2021-10-18 13:00:00,632.62,633.12,632.26,632.7,1153.0,632.62,633.12,632.26,632.7,1153.0
2021-10-18 13:30:00,632.57,633.07,631.66,632.97,4034.0,632.57,633.07,631.66,632.97,4034.0
2021-10-18 14:00:00,632.94,634.17,632.94,633.73,2929.0,632.94,634.17,632.94,633.73,2929.0
2021-10-18 14:30:00,633.58,636.39,633.25,636.22,3601.0,633.58,636.39,633.25,636.22,3601.0
2021-10-18 15:00:00,635.61,638.37,635.61,638.28,4933.0,635.61,638.37,635.61,638.28,4933.0
2021-10-18 15:30:00,638.61,638.9,637.6,638.51,19219.0,638.61,638.9,637.6,638.51,19219.0
2021-10-19 09:30:00,643.49,646.59,642.32,645.46,9524.0,643.49,646.59,642.32,645.46,9524.0
2021-10-19 10:00:00,645.12,646.91,643.59,646.28,7205.0,645.12,646.91,643.59,646.28,7205.0
2021-10-19 10:30:00,645.43,647.89,644.8,647.56,7760.0,645.43,647.89,644.8,647.56,7760.0
2021-10-19 11:00:00,647.47,649.9,647.47,649.47,11188.0,647.47,649.9,647.47,649.47,11188.0
2021-10-19 11:30:00,649.71,650.47,649.0,649.98,9997.0,649.71,650.47,649.0,649.98,9997.0
2021-10-19 12:00:00,649.57,649.66,646.38,647.05,4504.0,649.57,649.66,646.38,647.05,4504.0
2021-10-19 12:30:00,647.16,647.16,645.05,646.02,2934.0,647.16,647.16,645.05,646.02,2934.0
2021-10-19 13:00:00,646.01,646.02,643.55,645.46,2001.0,646.01,646.02,643.55,645.46,2001.0
2021-10-19 13:30:00,644.85,644.97,643.8,644.35,1338.0,644.85,644.97,643.8,644.35,1338.0
2021-10-19 14:00:00,644.0,645.13,644.0,644.15,2267.0,644.0,645.13,644.0,644.15,2267.0
2021-10-19 14:30:00,643.97,644.29,641.7,641.7,3144.0,643.97,644.29,641.7,641.7,3144.0
2021-10-19 15:00:00,641.33,642.47,641.22,641.23,3380.0,641.33,642.47,641.22,641.23,3380.0
2021-10-19 15:30:00,641.2,641.57,639.36,641.26,12026.0,641.2,641.57,639.36,641.26,12026.0
2021-10-20 09:30:00,646.3,647.37,643.12,646.39,6266.0,646.3,647.37,643.12,646.39,6266.0
2021-10-20 10:00:00,645.28,649.06,645.18,649.06,4907.0,645.28,649.06,645.18,649.06,4907.0
2021-10-20 10:30:00,649.22,651.59,645.92,646.61,4744.0,649.22,651.59,645.92,646.61,4744.0
2021-10-20 11:00:00,646.69,648.27,645.88,648.27,6008.0,646.69,648.27,645.88,648.27,6008.0
2021-10-20 11:30:00,648.24,649.28,647.62,649.18,3202.0,648.24,649.28,647.62,649.18,3202.0
2021-10-20 12:00:00,648.91,649.04,645.01,645.01,5700.0,648.91,649.04,645.01,645.01,5700.0
2021-10-20 12:30:00,645.59,645.59,643.85,644.92,4736.0,645.59,645.59,643.85,644.92,4736.0
2021-10-20 13:00:00,645.44,645.78,643.78,644.51,2015.0,645.44,645.78,643.78,644.51,2015.0
2021-10-20 13:30:00,644.59,646.41,644.55,645.63,3200.0,644.59,646.41,644.55,645.63,3200.0
2021-10-20 14:00:00,645.44,647.42,645.43,647.0,3570.0,645.44,647.42,645.43,647.0,3570.0
2021-10-20 14:30:00,647.06,647.52,644.69,644.69,4328.0,647.06,647.52,644.69,644.69,4328.0
2021-10-20 15:00:00,644.7,645.0,642.72,643.41,5296.0,644.7,645.0,642.72,643.41,5296.0
2021-10-20 15:30:00,642.9,642.9,640.74,642.19,31587.0,642.9,642.9,640.74,642.19,31587.0
2021-10-21 09:30:00,643.17,647.81,634.95,641.0,8533.0,643.17,647.81,634.95,641.0,8533.0
2021-10-21 10:00:00,641.17,642.21,639.08,640.73,3537.0,641.17,642.21,639.08,640.73,3537.0
2021-10-21 10:30:00,641.63,643.62,640.93,643.09,4937.0,641.63,643.62,640.93,643.09,4937.0
2021-10-21 11:00:00,642.89,643.95,640.47,640.84,2545.0,642.89,643.95,640.47,640.84,2545.0
2021-10-21 11:30:00,640.75,642.42,640.47,642.17,3054.0,640.75,642.42,640.47,642.17,3054.0
2021-10-21 12:00:00,642.07,645.44,642.07,644.43,4068.0,642.07,645.44,642.07,644.43,4068.0
2021-10-21 12:30:00,644.51,644.51,642.64,642.64,3799.0,644.51,644.51,642.64,642.64,3799.0
2021-10-21 13:00:00,642.43,642.64,641.69,641.9,1900.0,642.43,642.64,641.69,641.9,1900.0
2021-10-21 13:30:00,642.77,644.41,642.49,644.19,2787.0,642.77,644.41,642.49,644.19,2787.0
2021-10-21 14:00:00,644.28,644.36,642.82,643.35,2947.0,644.28,644.36,642.82,643.35,2947.0
2021-10-21 14:30:00,643.58,643.6,642.33,642.68,1441.0,643.58,643.6,642.33,642.68,1441.0
2021-10-21 15:00:00,643.09,644.26,642.81,644.26,2744.0,643.09,644.26,642.81,644.26,2744.0
2021-10-21 15:30:00,643.99,645.73,643.54,645.27,8091.0,643.99,645.73,643.54,645.27,8091.0
2021-10-22 09:30:00,648.63,652.0,647.6,649.66,12566.0,648.63,652.0,647.6,649.66,12566.0
2021-10-22 10:00:00,650.93,653.32,650.93,653.14,3113.0,650.93,653.32,650.93,653.14,3113.0
2021-10-22 10:30:00,653.78,655.74,653.51,655.09,3460.0,653.78,655.74,653.51,655.09,3460.0
2021-10-22 11:00:00,654.64,654.87,650.64,651.15,2575.0,654.64,654.87,650.64,651.15,2575.0
2021-10-22 11:30:00,650.71,651.44,648.89,648.89,1805.0,650.71,651.44,648.89,648.89,1805.0
2021-10-22 12:00:00,648.97,651.12,648.62,651.1,1184.0,648.97,651.12,648.62,651.1,1184.0
2021-10-22 12:30:00,651.29,651.79,649.71,649.71,2002.0,651.29,651.79,649.71,649.71,2002.0
2021-10-22 13:00:00,649.45,649.88,649.45,649.7,1071.0,649.45,649.88,649.45,649.7,1071.0
2021-10-22 13:30:00,650.17,650.47,648.59,648.59,4457.0,650.17,650.47,648.59,648.59,4457.0
2021-10-22 14:00:00,648.57,649.82,648.48,649.75,1300.0,648.57,649.82,648.48,649.75,1300.0
2021-10-22 14:30:00,649.93,651.19,649.93,650.89,1803.0,649.93,651.19,649.93,650.89,1803.0
2021-10-22 15:00:00,650.93,650.93,649.12,649.12,1400.0,650.93,650.93,649.12,649.12,1400.0
2021-10-22 15:30:00,650.02,652.38,650.02,651.75,8595.0,650.02,652.38,650.02,651.75,8595.0
2021-10-25 09:30:00,651.24,651.24,647.54,650.38,5025.0,651.24,651.24,647.54,650.38,5025.0
2021-10-25 10:00:00,651.23,653.09,649.07,653.09,6132.0,651.23,653.09,649.07,653.09,6132.0
2021-10-25 10:30:00,653.66,655.36,652.79,654.5,3400.0,653.66,655.36,652.79,654.5,3400.0
2021-10-25 11:00:00,654.46,655.61,653.77,654.27,2226.0,654.46,655.61,653.77,654.27,2226.0
2021-10-25 11:30:00,654.57,655.52,653.72,654.72,4071.0,654.57,655.52,653.72,654.72,4071.0
2021-10-25 12:00:00,654.58,655.94,654.03,654.26,4129.0,654.58,655.94,654.03,654.26,4129.0
2021-10-25 12:30:00,653.36,654.59,653.25,653.5,4300.0,653.36,654.59,653.25,653.5,4300.0
2021-10-25 13:00:00,654.02,654.02,653.23,653.31,2010.0,654.02,654.02,653.23,653.31,2010.0
2021-10-25 13:30:00,653.24,654.01,652.14,652.28,4200.0,653.24,654.01,652.14,652.28,4200.0
2021-10-25 14:00:00,651.57,652.79,650.71,652.79,4900.0,651.57,652.79,650.71,652.79,4900.0
2021-10-25 14:30:00,653.14,653.53,652.23,652.74,2945.0,653.14,653.53,652.23,652.74,2945.0
2021-10-25 15:00:00,652.6,653.48,652.02,652.13,3871.0,652.6,653.48,652.02,652.13,3871.0
2021-10-25 15:30:00,652.49,653.38,651.8,653.04,15119.0,652.49,653.38,651.8,653.04,15119.0
2021-10-26 09:30:00,654.61,656.13,648.9,651.17,7895.0,654.61,656.13,648.9,651.17,7895.0
2021-10-26 10:00:00,651.17,655.59,650.16,654.07,3755.0,651.17,655.59,650.16,654.07,3755.0
2021-10-26 10:30:00,654.06,654.51,653.86,654.16,2900.0,654.06,654.51,653.86,654.16,2900.0
2021-10-26 11:00:00,653.95,657.29,653.52,654.75,8478.0,653.95,657.29,653.52,654.75,8478.0
2021-10-26 11:30:00,655.22,656.19,654.54,655.83,4479.0,655.22,656.19,654.54,655.83,4479.0
2021-10-26 12:00:00,655.42,656.73,654.44,656.33,4625.0,655.42,656.73,654.44,656.33,4625.0
2021-10-26 12:30:00,656.48,656.48,653.82,653.85,3901.0,656.48,656.48,653.82,653.85,3901.0
2021-10-26 13:00:00,653.65,654.39,652.28,654.39,3022.0,653.65,654.39,652.28,654.39,3022.0
2021-10-26 13:30:00,656.03,656.03,652.62,652.65,3468.0,656.03,656.03,652.62,652.65,3468.0
2021-10-26 14:00:00,652.57,654.03,652.57,653.81,3283.0,652.57,654.03,652.57,653.81,3283.0
2021-10-26 14:30:00,653.96,654.8,652.8,653.65,5961.0,653.96,654.8,652.8,653.65,5961.0
2021-10-26 15:00:00,653.83,655.22,653.65,654.26,7642.0,653.83,655.22,653.65,654.26,7642.0
2021-10-26 15:30:00,654.6,655.39,651.84,652.78,24937.0,654.6,655.39,651.84,652.78,24937.0
2021-10-27 09:30:00,652.2,652.4,645.26,646.13,7997.0,652.2,652.4,645.26,646.13,7997.0
2021-10-27 10:00:00,647.02,647.02,636.93,639.9,9329.0,647.02,647.02,636.93,639.9,9329.0
2021-10-27 10:30:00,639.7,643.32,639.02,641.05,4204.0,639.7,643.32,639.02,641.05,4204.0
2021-10-27 11:00:00,641.19,642.36,639.16,642.36,8114.0,641.19,642.36,639.16,642.36,8114.0
2021-10-27 11:30:00,642.38,644.82,641.81,643.39,4200.0,642.38,644.82,641.81,643.39,4200.0
2021-10-27 12:00:00,643.43,645.48,642.73,644.57,5449.0,643.43,645.48,642.73,644.57,5449.0
2021-10-27 12:30:00,645.3,646.14,644.69,646.13,4100.0,645.3,646.14,644.69,646.13,4100.0
2021-10-27 13:00:00,646.3,649.59,646.29,649.59,4726.0,646.3,649.59,646.29,649.59,4726.0
2021-10-27 13:30:00,650.04,650.31,648.84,649.83,3710.0,650.04,650.31,648.84,649.83,3710.0
2021-10-27 14:00:00,649.78,649.78,647.93,647.93,6472.0,649.78,649.78,647.93,647.93,6472.0
2021-10-27 14:30:00,646.95,647.78,646.08,646.57,6241.0,646.95,647.78,646.08,646.57,6241.0
2021-10-27 15:00:00,646.65,647.18,643.83,644.38,7389.0,646.65,647.18,643.83,644.38,7389.0
2021-10-27 15:30:00,644.34,644.99,640.46,641.44,25037.0,644.34,644.99,640.46,641.44,25037.0
2021-10-28 09:30:00,648.51,649.72,640.99,648.19,11204.0,648.51,649.72,640.99,648.19,11204.0
2021-10-28 10:00:00,649.89,654.55,649.67,652.11,7972.0,649.89,654.55,649.67,652.11,7972.0
2021-10-28 10:30:00,652.72,653.78,650.19,650.21,5151.0,652.72,653.78,650.19,650.21,5151.0
2021-10-28 11:00:00,649.27,652.77,648.26,651.55,7621.0,649.27,652.77,648.26,651.55,7621.0
2021-10-28 11:30:00,650.59,650.59,645.89,645.89,7015.0,650.59,650.59,645.89,645.89,7015.0
2021-10-28 12:00:00,646.35,646.68,644.38,645.72,5434.0,646.35,646.68,644.38,645.72,5434.0
2021-10-28 12:30:00,645.75,645.75,643.53,643.53,7904.0,645.75,645.75,643.53,643.53,7904.0
2021-10-28 13:00:00,643.54,645.28,643.1,645.28,4853.0,643.54,645.28,643.1,645.28,4853.0
2021-10-28 13:30:00,645.43,646.03,644.89,645.88,4500.0,645.43,646.03,644.89,645.88,4500.0
2021-10-28 14:00:00,646.37,649.3,646.37,649.18,5444.0,646.37,649.3,646.37,649.18,5444.0
2021-10-28 14:30:00,648.5,649.89,648.5,649.68,4211.0,648.5,649.89,648.5,649.68,4211.0
2021-10-28 15:00:00,648.57,650.3,648.29,649.94,5722.0,648.57,650.3,648.29,649.94,5722.0
2021-10-28 15:30:00,650.01,653.44,649.11,653.06,31559.0,650.01,653.44,649.11,653.06,31559.0
2021-10-29 09:30:00,650.16,652.7,645.72,652.43,15810.0,650.16,652.7,645.72,652.43,15810.0
2021-10-29 10:00:00,653.66,657.36,652.77,656.73,9798.0,653.66,657.36,652.77,656.73,9798.0
2021-10-29 10:30:00,656.24,659.76,656.24,658.77,5750.0,656.24,659.76,656.24,658.77,5750.0
2021-10-29 11:00:00,658.78,661.09,658.65,659.59,5752.0,658.78,661.09,658.65,659.59,5752.0
2021-10-29 11:30:00,659.11,664.52,659.0,664.51,9640.0,659.11,664.52,659.0,664.51,9640.0
2021-10-29 12:00:00,664.92,667.73,664.7,667.73,8894.0,664.92,667.73,664.7,667.73,8894.0
2021-10-29 12:30:00,667.89,668.04,664.41,664.41,7931.0,667.89,668.04,664.41,664.41,7931.0
2021-10-29 13:00:00,664.94,666.62,664.94,665.61,3600.0,664.94,666.62,664.94,665.61,3600.0
2021-10-29 13:30:00,666.08,666.72,664.63,664.94,6012.0,666.08,666.72,664.63,664.94,6012.0
2021-10-29 14:00:00,664.47,666.13,662.26,663.39,8765.0,664.47,666.13,662.26,663.39,8765.0
2021-10-29 14:30:00,663.15,667.13,662.49,665.73,13182.0,663.15,667.13,662.49,665.73,13182.0
2021-10-29 15:00:00,665.25,666.26,663.87,664.04,6005.0,665.25,666.26,663.87,664.04,6005.0
2021-10-29 15:30:00,663.93,672.93,663.86,666.63,62897.0,663.93,672.93,663.86,666.63,62897.0
2021-11-01 09:30:00,665.08,670.93,663.24,669.77,14037.0,665.08,670.93,663.24,669.77,14037.0
2021-11-01 10:00:00,669.07,669.07,663.07,664.72,11460.0,669.07,669.07,663.07,664.72,11460.0
2021-11-01 10:30:00,665.09,665.09,660.87,660.87,13605.0,665.09,665.09,660.87,660.87,13605.0
2021-11-01 11:00:00,661.2,662.79,657.57,658.58,7397.0,661.2,662.79,657.57,658.58,7397.0
2021-11-01 11:30:00,659.14,663.26,659.14,661.09,10043.0,659.14,663.26,659.14,661.09,10043.0
2021-11-01 12:00:00,661.24,662.9,658.99,662.59,12061.0,661.24,662.9,658.99,662.59,12061.0
2021-11-01 12:30:00,662.56,662.56,659.33,659.33,7351.0,662.56,662.56,659.33,659.33,7351.0
2021-11-01 13:00:00,659.08,660.49,657.5,658.06,8706.0,659.08,660.49,657.5,658.06,8706.0
2021-11-01 13:30:00,657.75,657.75,656.18,657.4,6338.0,657.75,657.75,656.18,657.4,6338.0
2021-11-01 14:00:00,657.69,664.05,657.69,664.05,10080.0,657.69,664.05,657.69,664.05,10080.0
2021-11-01 14:30:00,663.46,666.94,663.15,665.86,14678.0,663.46,666.94,663.15,665.86,14678.0
2021-11-01 15:00:00,666.2,668.31,665.89,666.69,10503.0,666.2,668.31,665.89,666.69,10503.0
2021-11-01 15:30:00,665.96,667.52,665.55,665.97,27018.0,665.96,667.52,665.55,665.97,27018.0
2021-11-02 09:30:00,654.62,654.97,620.68,635.0,56641.0,654.62,654.97,620.68,635.0,56641.0
2021-11-02 10:00:00,635.14,638.29,621.43,629.36,28991.0,635.14,638.29,621.43,629.36,28991.0
2021-11-02 10:30:00,629.02,631.06,620.0,627.16,29616.0,629.02,631.06,620.0,627.16,29616.0
2021-11-02 11:00:00,623.73,626.61,620.5,620.5,6961.0,623.73,626.61,620.5,620.5,6961.0
2021-11-02 11:30:00,622.42,628.23,622.22,624.92,14075.0,622.42,628.23,622.22,624.92,14075.0
2021-11-02 12:00:00,624.02,634.09,623.07,634.01,30879.0,624.02,634.09,623.07,634.01,30879.0
2021-11-02 12:30:00,633.66,640.02,631.11,638.89,14675.0,633.66,640.02,631.11,638.89,14675.0
2021-11-02 13:00:00,639.63,640.74,633.21,633.87,11388.0,639.63,640.74,633.21,633.87,11388.0
2021-11-02 13:30:00,632.51,638.22,632.26,637.39,15902.0,632.51,638.22,632.26,637.39,15902.0
2021-11-02 14:00:00,637.55,637.55,630.77,631.5,17235.0,637.55,637.55,630.77,631.5,17235.0
2021-11-02 14:30:00,631.5,632.22,628.7,629.89,13216.0,631.5,632.22,628.7,629.89,13216.0
2021-11-02 15:00:00,629.14,629.15,624.31,625.9,15817.0,629.14,629.15,624.31,625.9,15817.0
2021-11-02 15:30:00,625.9,631.16,624.88,627.71,68144.0,625.9,631.16,624.88,627.71,68144.0
2021-11-03 09:30:00,624.9,626.66,605.54,605.54,34279.0,624.9,626.66,605.54,605.54,34279.0
2021-11-03 10:00:00,605.54,605.85,597.84,604.59,25977.0,605.54,605.85,597.84,604.59,25977.0
2021-11-03 10:30:00,605.29,616.9,605.17,614.96,34307.0,605.29,616.9,605.17,614.96,34307.0
2021-11-03 11:00:00,615.7,616.0,612.02,615.11,16767.0,615.7,616.0,612.02,615.11,16767.0
2021-11-03 11:30:00,615.23,616.0,612.01,615.97,11035.0,615.23,616.0,612.01,615.97,11035.0
2021-11-03 12:00:00,615.8,618.92,614.84,617.49,7092.0,615.8,618.92,614.84,617.49,7092.0
2021-11-03 12:30:00,617.17,619.64,615.5,617.9,5971.0,617.17,619.64,615.5,617.9,5971.0
2021-11-03 13:00:00,618.19,618.96,615.77,617.92,3400.0,618.19,618.96,615.77,617.92,3400.0
2021-11-03 13:30:00,617.83,618.11,616.23,616.31,8900.0,617.83,618.11,616.23,616.31,8900.0
2021-11-03 14:00:00,616.33,617.52,613.05,615.74,16896.0,616.33,617.52,613.05,615.74,16896.0
2021-11-03 14:30:00,616.18,623.52,616.18,621.41,12750.0,616.18,623.52,616.18,621.41,12750.0
2021-11-03 15:00:00,621.63,622.47,619.26,620.12,12914.0,621.63,622.47,619.26,620.12,12914.0
2021-11-03 15:30:00,620.14,627.18,619.93,625.03,50427.0,620.14,627.18,619.93,625.03,50427.0
2021-11-04 09:30:00,628.46,628.9,621.97,624.92,16182.0,628.46,628.9,621.97,624.92,16182.0
2021-11-04 10:00:00,624.5,630.35,624.5,630.26,6483.0,624.5,630.35,624.5,630.26,6483.0
2021-11-04 10:30:00,630.93,633.48,629.15,629.15,6083.0,630.93,633.48,629.15,629.15,6083.0
2021-11-04 11:00:00,629.38,631.2,627.99,629.69,9303.0,629.38,631.2,627.99,629.69,9303.0
2021-11-04 11:30:00,631.43,635.2,631.03,635.1,7642.0,631.43,635.2,631.03,635.1,7642.0
2021-11-04 12:00:00,635.2,636.91,632.67,632.87,6954.0,635.2,636.91,632.67,632.87,6954.0
2021-11-04 12:30:00,633.25,633.99,631.01,631.86,8594.0,633.25,633.99,631.01,631.86,8594.0
2021-11-04 13:00:00,631.95,633.67,631.72,632.29,7059.0,631.95,633.67,631.72,632.29,7059.0
2021-11-04 13:30:00,632.93,634.19,632.45,633.83,5776.0,632.93,634.19,632.45,633.83,5776.0
2021-11-04 14:00:00,634.1,636.07,632.07,634.97,9329.0,634.1,636.07,632.07,634.97,9329.0
2021-11-04 14:30:00,634.87,636.16,634.21,635.37,8838.0,634.87,636.16,634.21,635.37,8838.0
2021-11-04 15:00:00,635.12,636.38,634.56,635.67,7262.0,635.12,636.38,634.56,635.67,7262.0
2021-11-04 15:30:00,636.26,642.01,635.73,639.98,54709.0,636.26,642.01,635.73,639.98,54709.0
2021-11-05 09:30:00,639.65,653.91,637.62,653.91,20340.0,639.65,653.91,637.62,653.91,20340.0
2021-11-05 10:00:00,652.82,655.0,648.65,649.27,16127.0,652.82,655.0,648.65,649.27,16127.0
2021-11-05 10:30:00,650.12,650.22,642.55,643.19,10531.0,650.12,650.22,642.55,643.19,10531.0
2021-11-05 11:00:00,642.25,643.17,637.68,637.68,10343.0,642.25,643.17,637.68,637.68,10343.0
2021-11-05 11:30:00,637.69,639.37,636.46,636.6,3316.0,637.69,639.37,636.46,636.6,3316.0
2021-11-05 12:00:00,636.84,639.22,636.63,638.95,5418.0,636.84,639.22,636.63,638.95,5418.0
2021-11-05 12:30:00,638.75,639.21,637.18,637.77,3184.0,638.75,639.21,637.18,637.77,3184.0
2021-11-05 13:00:00,638.34,638.71,634.33,635.45,5115.0,638.34,638.71,634.33,635.45,5115.0
2021-11-05 13:30:00,635.09,636.91,634.48,635.93,3791.0,635.09,636.91,634.48,635.93,3791.0
2021-11-05 14:00:00,637.57,639.32,637.15,637.73,9470.0,637.57,639.32,637.15,637.73,9470.0
2021-11-05 14:30:00,637.49,638.22,636.95,637.36,6674.0,637.49,638.22,636.95,637.36,6674.0
2021-11-05 15:00:00,637.29,637.29,634.43,634.88,11103.0,637.29,637.29,634.43,634.88,11103.0
2021-11-05 15:30:00,634.54,637.89,634.46,636.51,28986.0,634.54,637.89,634.46,636.51,28986.0
2021-11-08 09:30:00,638.78,642.37,632.87,638.16,9030.0,638.78,642.37,632.87,638.16,9030.0
2021-11-08 10:00:00,638.72,638.72,631.23,631.99,12422.0,638.72,638.72,631.23,631.99,12422.0
2021-11-08 10:30:00,632.51,634.51,630.19,632.22,8273.0,632.51,634.51,630.19,632.22,8273.0
2021-11-08 11:00:00,631.84,631.84,628.37,629.07,4586.0,631.84,631.84,628.37,629.07,4586.0
2021-11-08 11:30:00,629.28,630.73,627.42,628.3,5362.0,629.28,630.73,627.42,628.3,5362.0
2021-11-08 12:00:00,627.82,628.3,624.24,625.2,7491.0,627.82,628.3,624.24,625.2,7491.0
2021-11-08 12:30:00,625.0,627.21,624.75,627.21,5835.0,625.0,627.21,624.75,627.21,5835.0
2021-11-08 13:00:00,627.71,629.1,627.32,628.68,2664.0,627.71,629.1,627.32,628.68,2664.0
2021-11-08 13:30:00,628.19,631.18,627.91,631.18,5286.0,628.19,631.18,627.91,631.18,5286.0
2021-11-08 14:00:00,632.07,632.68,629.88,629.88,5462.0,632.07,632.68,629.88,629.88,5462.0
2021-11-08 14:30:00,630.21,630.4,629.41,630.16,3554.0,630.21,630.4,629.41,630.16,3554.0
2021-11-08 15:00:00,630.64,633.56,630.63,633.56,4800.0,630.64,633.56,630.63,633.56,4800.0
2021-11-08 15:30:00,634.02,635.15,632.67,634.21,22785.0,634.02,635.15,632.67,634.21,22785.0
2021-11-09 09:30:00,630.72,633.95,627.5,628.99,12234.0,630.72,633.95,627.5,628.99,12234.0
2021-11-09 10:00:00,629.92,630.59,627.59,628.32,8913.0,629.92,630.59,627.59,628.32,8913.0
2021-11-09 10:30:00,627.98,630.51,627.68,627.68,7336.0,627.98,630.51,627.68,627.68,7336.0
2021-11-09 11:00:00,628.41,629.67,627.45,628.79,5220.0,628.41,629.67,627.45,628.79,5220.0
2021-11-09 11:30:00,629.3,630.34,628.48,629.02,6457.0,629.3,630.34,628.48,629.02,6457.0
2021-11-09 12:00:00,627.82,630.0,627.82,629.26,5804.0,627.82,630.0,627.82,629.26,5804.0
2021-11-09 12:30:00,629.25,629.54,628.48,628.84,3108.0,629.25,629.54,628.48,628.84,3108.0
2021-11-09 13:00:00,629.0,629.35,627.66,627.66,2295.0,629.0,629.35,627.66,627.66,2295.0
2021-11-09 13:30:00,626.96,628.14,626.96,627.49,2680.0,626.96,628.14,626.96,627.49,2680.0
2021-11-09 14:00:00,628.17,628.5,627.16,627.71,4329.0,628.17,628.5,627.16,627.71,4329.0
2021-11-09 14:30:00,627.76,627.81,625.01,626.07,10733.0,627.76,627.81,625.01,626.07,10733.0
2021-11-09 15:00:00,626.07,626.21,624.44,625.57,7128.0,626.07,626.21,624.44,625.57,7128.0
2021-11-09 15:30:00,625.66,629.63,624.91,629.01,18187.0,625.66,629.63,624.91,629.01,18187.0
2021-11-10 09:30:00,626.87,631.0,622.88,623.03,10798.0,626.87,631.0,622.88,623.03,10798.0
2021-11-10 10:00:00,622.99,629.41,622.94,627.8,5178.0,622.99,629.41,622.94,627.8,5178.0
2021-11-10 10:30:00,628.25,630.0,628.11,628.89,5258.0,628.25,630.0,628.11,628.89,5258.0
2021-11-10 11:00:00,629.13,630.78,629.12,629.41,9856.0,629.13,630.78,629.12,629.41,9856.0
2021-11-10 11:30:00,628.54,628.89,625.47,625.47,3637.0,628.54,628.89,625.47,625.47,3637.0
2021-11-10 12:00:00,625.15,626.12,623.78,623.78,4445.0,625.15,626.12,623.78,623.78,4445.0
2021-11-10 12:30:00,624.23,626.7,624.23,626.7,3604.0,624.23,626.7,624.23,626.7,3604.0
2021-11-10 13:00:00,626.16,626.49,623.18,625.49,3844.0,626.16,626.49,623.18,625.49,3844.0
2021-11-10 13:30:00,625.69,626.6,625.03,626.6,4319.0,625.69,626.6,625.03,626.6,4319.0
2021-11-10 14:00:00,626.23,626.58,625.0,625.3,3390.0,626.23,626.58,625.0,625.3,3390.0
2021-11-10 14:30:00,624.35,625.87,623.36,623.36,4001.0,624.35,625.87,623.36,623.36,4001.0
2021-11-10 15:00:00,623.49,624.39,620.38,621.71,9454.0,623.49,624.39,620.38,621.71,9454.0
2021-11-10 15:30:00,621.9,623.66,621.23,622.37,22702.0,621.9,623.66,621.23,622.37,22702.0
2021-11-11 09:30:00,623.72,627.31,622.11,623.52,9158.0,623.72,627.31,622.11,623.52,9158.0
2021-11-11 10:00:00,623.04,623.46,621.13,621.28,3619.0,623.04,623.46,621.13,621.28,3619.0
2021-11-11 10:30:00,621.16,621.16,618.63,618.71,4258.0,621.16,621.16,618.63,618.71,4258.0
2021-11-11 11:00:00,618.38,618.76,614.56,615.79,6323.0,618.38,618.76,614.56,615.79,6323.0
2021-11-11 11:30:00,617.02,618.23,615.98,616.4,6183.0,617.02,618.23,615.98,616.4,6183.0
2021-11-11 12:00:00,616.54,616.54,614.43,615.1,4503.0,616.54,616.54,614.43,615.1,4503.0
2021-11-11 12:30:00,615.23,616.48,615.01,615.04,7729.0,615.23,616.48,615.01,615.04,7729.0
2021-11-11 13:00:00,615.0,615.72,614.34,615.28,6090.0,615.0,615.72,614.34,615.28,6090.0
2021-11-11 13:30:00,615.38,615.38,613.49,614.23,10608.0,615.38,615.38,613.49,614.23,10608.0
2021-11-11 14:00:00,615.13,615.96,614.07,614.07,8892.0,615.13,615.96,614.07,614.07,8892.0
2021-11-11 14:30:00,613.58,616.01,613.58,613.6,7441.0,613.58,616.01,613.58,613.6,7441.0
2021-11-11 15:00:00,613.34,614.87,612.86,613.84,9919.0,613.34,614.87,612.86,613.84,9919.0
2021-11-11 15:30:00,613.51,615.5,612.63,615.03,21778.0,613.51,615.5,612.63,615.03,21778.0
2021-11-12 09:30:00,620.47,626.04,618.5,619.89,14008.0,620.47,626.04,618.5,619.89,14008.0
2021-11-12 10:00:00,620.26,622.69,618.87,621.5,11817.0,620.26,622.69,618.87,621.5,11817.0
2021-11-12 10:30:00,621.96,626.82,621.48,626.82,5388.0,621.96,626.82,621.48,626.82,5388.0
2021-11-12 11:00:00,626.97,629.71,625.97,626.78,7232.0,626.97,629.71,625.97,626.78,7232.0
2021-11-12 11:30:00,626.9,626.9,624.81,625.98,4246.0,626.9,626.9,624.81,625.98,4246.0
2021-11-12 12:00:00,626.67,628.25,626.12,627.55,5761.0,626.67,628.25,626.12,627.55,5761.0
2021-11-12 12:30:00,627.1,627.22,626.04,626.61,3858.0,627.1,627.22,626.04,626.61,3858.0
2021-11-12 13:00:00,626.36,627.0,624.93,626.8,2900.0,626.36,627.0,624.93,626.8,2900.0
2021-11-12 13:30:00,627.19,629.62,627.19,628.84,7040.0,627.19,629.62,627.19,628.84,7040.0
2021-11-12 14:00:00,629.01,629.02,627.45,627.51,3402.0,629.01,629.02,627.45,627.51,3402.0
2021-11-12 14:30:00,627.31,627.74,626.81,627.74,2200.0,627.31,627.74,626.81,627.74,2200.0
2021-11-12 15:00:00,627.76,628.1,626.48,627.32,9969.0,627.76,628.1,626.48,627.32,9969.0
2021-11-12 15:30:00,627.35,628.98,627.3,627.96,38165.0,627.35,628.98,627.3,627.96,38165.0
2021-11-15 09:30:00,627.56,628.71,623.25,624.43,9829.0,627.56,628.71,623.25,624.43,9829.0
2021-11-15 10:00:00,624.94,626.77,622.18,622.18,8135.0,624.94,626.77,622.18,622.18,8135.0
2021-11-15 10:30:00,623.88,626.4,623.33,625.0,4238.0,623.88,626.4,623.33,625.0,4238.0
2021-11-15 11:00:00,625.32,627.82,624.43,627.79,5983.0,625.32,627.82,624.43,627.79,5983.0
2021-11-15 11:30:00,628.19,628.46,624.93,625.76,4255.0,628.19,628.46,624.93,625.76,4255.0
2021-11-15 12:00:00,625.79,625.86,623.84,624.92,3024.0,625.79,625.86,623.84,624.92,3024.0
2021-11-15 12:30:00,624.64,625.14,623.8,623.8,4196.0,624.64,625.14,623.8,623.8,4196.0
2021-11-15 13:00:00,623.21,624.27,622.72,623.58,2706.0,623.21,624.27,622.72,623.58,2706.0
2021-11-15 13:30:00,623.39,623.4,621.65,621.96,2282.0,623.39,623.4,621.65,621.96,2282.0
2021-11-15 14:00:00,621.78,621.92,619.81,620.62,4045.0,621.78,621.92,619.81,620.62,4045.0
2021-11-15 14:30:00,620.87,622.63,620.87,622.59,2650.0,620.87,622.63,620.87,622.59,2650.0
2021-11-15 15:00:00,622.55,623.07,619.91,620.79,5749.0,622.55,623.07,619.91,620.79,5749.0
2021-11-15 15:30:00,620.58,620.69,618.8,619.24,32427.0,620.58,620.69,618.8,619.24,32427.0
2021-11-16 09:30:00,620.25,627.93,620.25,624.82,7087.0,620.25,627.93,620.25,624.82,7087.0
2021-11-16 10:00:00,626.4,629.52,625.58,626.36,6304.0,626.4,629.52,625.58,626.36,6304.0
2021-11-16 10:30:00,626.08,630.72,625.83,630.38,11822.0,626.08,630.72,625.83,630.38,11822.0
2021-11-16 11:00:00,631.0,634.7,630.66,634.7,6596.0,631.0,634.7,630.66,634.7,6596.0
2021-11-16 11:30:00,634.8,637.06,634.35,636.33,15192.0,634.8,637.06,634.35,636.33,15192.0
2021-11-16 12:00:00,636.67,636.89,635.46,636.07,8075.0,636.67,636.89,635.46,636.07,8075.0
2021-11-16 12:30:00,636.45,636.66,635.7,635.81,4319.0,636.45,636.66,635.7,635.81,4319.0
2021-11-16 13:00:00,636.09,638.11,635.97,637.59,5356.0,636.09,638.11,635.97,637.59,5356.0
2021-11-16 13:30:00,637.33,638.14,637.25,637.89,7612.0,637.33,638.14,637.25,637.89,7612.0
2021-11-16 14:00:00,637.87,638.4,633.59,633.6,9665.0,637.87,638.4,633.59,633.6,9665.0
2021-11-16 14:30:00,633.88,635.03,633.34,635.01,5862.0,633.88,635.03,633.34,635.01,5862.0
2021-11-16 15:00:00,634.59,634.59,633.04,633.72,6365.0,634.59,634.59,633.04,633.72,6365.0
2021-11-16 15:30:00,633.76,634.77,632.12,633.21,29716.0,633.76,634.77,632.12,633.21,29716.0
2021-11-17 09:30:00,632.99,636.01,622.25,624.93,14731.0,632.99,636.01,622.25,624.93,14731.0
2021-11-17 10:00:00,625.8,629.6,624.32,628.05,9751.0,625.8,629.6,624.32,628.05,9751.0
2021-11-17 10:30:00,627.26,631.36,627.26,628.25,7764.0,627.26,631.36,627.26,628.25,7764.0
2021-11-17 11:00:00,628.15,628.88,626.08,627.62,7531.0,628.15,628.88,626.08,627.62,7531.0
2021-11-17 11:30:00,628.04,628.04,626.4,627.32,5034.0,628.04,628.04,626.4,627.32,5034.0
2021-11-17 12:00:00,627.02,627.59,625.35,625.35,4604.0,627.02,627.59,625.35,625.35,4604.0
2021-11-17 12:30:00,625.5,628.94,625.5,628.94,3400.0,625.5,628.94,625.5,628.94,3400.0
2021-11-17 13:00:00,628.85,629.29,628.09,629.29,3292.0,628.85,629.29,628.09,629.29,3292.0
2021-11-17 13:30:00,629.09,629.21,627.74,628.06,6335.0,629.09,629.21,627.74,628.06,6335.0
2021-11-17 14:00:00,628.1,628.92,626.9,627.15,7444.0,628.1,628.92,626.9,627.15,7444.0
2021-11-17 14:30:00,626.9,627.86,625.9,627.29,4147.0,626.9,627.86,625.9,627.29,4147.0
2021-11-17 15:00:00,626.74,628.07,625.98,627.82,4817.0,626.74,628.07,625.98,627.82,4817.0
2021-11-17 15:30:00,627.99,629.36,627.55,627.98,28922.0,627.99,629.36,627.55,627.98,28922.0
2021-11-18 09:30:00,634.94,634.94,625.38,626.63,10037.0,634.94,634.94,625.38,626.63,10037.0
2021-11-18 10:00:00,627.02,633.22,626.72,633.22,7397.0,627.02,633.22,626.72,633.22,7397.0
2021-11-18 10:30:00,633.23,635.84,632.9,635.07,5018.0,633.23,635.84,632.9,635.07,5018.0
2021-11-18 11:00:00,635.1,637.39,633.63,636.41,7085.0,635.1,637.39,633.63,636.41,7085.0
2021-11-18 11:30:00,636.35,638.61,636.34,638.38,12032.0,636.35,638.61,636.34,638.38,12032.0
2021-11-18 12:00:00,638.94,640.8,638.77,639.94,5877.0,638.94,640.8,638.77,639.94,5877.0
2021-11-18 12:30:00,640.09,641.86,637.88,638.35,8575.0,640.09,641.86,637.88,638.35,8575.0
2021-11-18 13:00:00,638.14,638.14,636.38,636.38,3527.0,638.14,638.14,636.38,636.38,3527.0
2021-11-18 13:30:00,636.17,636.84,634.2,635.12,3673.0,636.17,636.84,634.2,635.12,3673.0
2021-11-18 14:00:00,635.09,636.86,634.67,635.09,9005.0,635.09,636.86,634.67,635.09,9005.0
2021-11-18 14:30:00,635.09,635.67,634.69,635.21,6162.0,635.09,635.67,634.69,635.21,6162.0
2021-11-18 15:00:00,634.91,634.96,634.05,634.15,9842.0,634.91,634.96,634.05,634.15,9842.0
2021-11-18 15:30:00,634.19,634.94,632.69,633.5,37637.0,634.19,634.94,632.69,633.5,37637.0
2021-11-19 09:30:00,638.87,648.9,632.59,648.89,33029.0,638.87,648.9,632.59,648.89,33029.0
2021-11-19 10:00:00,648.5,649.07,642.72,642.84,6454.0,648.5,649.07,642.72,642.84,6454.0
2021-11-19 10:30:00,642.84,644.18,642.39,642.43,5156.0,642.84,644.18,642.39,642.43,5156.0
2021-11-19 11:00:00,642.01,643.52,642.01,642.49,2612.0,642.01,643.52,642.01,642.49,2612.0
2021-11-19 11:30:00,642.36,644.94,641.85,644.03,3895.0,642.36,644.94,641.85,644.03,3895.0
2021-11-19 12:00:00,644.29,647.62,644.28,647.02,4622.0,644.29,647.62,644.28,647.02,4622.0
2021-11-19 12:30:00,647.15,649.77,647.14,647.92,5738.0,647.15,649.77,647.14,647.92,5738.0
2021-11-19 13:00:00,647.54,649.4,647.2,648.96,4886.0,647.54,649.4,647.2,648.96,4886.0
2021-11-19 13:30:00,649.74,649.94,648.19,649.25,3563.0,649.74,649.94,648.19,649.25,3563.0
2021-11-19 14:00:00,648.83,649.27,648.12,648.2,3469.0,648.83,649.27,648.12,648.2,3469.0
2021-11-19 14:30:00,648.42,648.81,647.04,647.5,3090.0,648.42,648.81,647.04,647.5,3090.0
2021-11-19 15:00:00,647.36,648.79,646.98,648.75,5789.0,647.36,648.79,646.98,648.75,5789.0
2021-11-19 15:30:00,648.77,648.79,645.79,647.27,20372.0,648.77,648.79,645.79,647.27,20372.0
2021-11-22 09:30:00,643.58,650.0,643.58,649.31,10065.0,643.58,650.0,643.58,649.31,10065.0
2021-11-22 10:00:00,650.0,652.59,648.73,652.59,8629.0,650.0,652.59,648.73,652.59,8629.0
2021-11-22 10:30:00,653.06,656.38,649.69,649.69,7897.0,653.06,656.38,649.69,649.69,7897.0
2021-11-22 11:00:00,649.9,650.77,648.35,650.76,10869.0,649.9,650.77,648.35,650.76,10869.0
2021-11-22 11:30:00,651.21,651.74,647.74,647.95,9375.0,651.21,651.74,647.74,647.95,9375.0
2021-11-22 12:00:00,648.85,649.41,639.1,640.83,13190.0,648.85,649.41,639.1,640.83,13190.0
2021-11-22 12:30:00,640.26,643.58,640.21,641.76,5895.0,640.26,643.58,640.21,641.76,5895.0
2021-11-22 13:00:00,641.77,642.64,640.64,642.48,2467.0,641.77,642.64,640.64,642.48,2467.0
2021-11-22 13:30:00,641.31,641.35,639.7,639.7,2500.0,641.31,641.35,639.7,639.7,2500.0
2021-11-22 14:00:00,639.18,640.65,638.78,639.83,2216.0,639.18,640.65,638.78,639.83,2216.0
2021-11-22 14:30:00,640.71,640.97,639.3,639.95,4679.0,640.71,640.97,639.3,639.95,4679.0
2021-11-22 15:00:00,640.21,642.42,640.08,641.03,6127.0,640.21,642.42,640.08,641.03,6127.0
2021-11-22 15:30:00,641.46,641.68,634.24,635.33,31414.0,641.46,641.68,634.24,635.33,31414.0
2021-11-23 09:30:00,631.06,631.65,624.62,631.65,7505.0,631.06,631.65,624.62,631.65,7505.0
2021-11-23 10:00:00,631.08,631.13,617.39,617.39,9949.0,631.08,631.13,617.39,617.39,9949.0
2021-11-23 10:30:00,617.9,618.8,614.3,614.3,7709.0,617.9,618.8,614.3,614.3,7709.0
2021-11-23 11:00:00,614.73,620.47,612.34,619.22,10065.0,614.73,620.47,612.34,619.22,10065.0
2021-11-23 11:30:00,620.78,621.36,618.1,619.6,7230.0,620.78,621.36,618.1,619.6,7230.0
2021-11-23 12:00:00,618.93,618.93,615.91,616.0,5859.0,618.93,618.93,615.91,616.0,5859.0
2021-11-23 12:30:00,616.53,620.2,616.53,618.93,3476.0,616.53,620.2,616.53,618.93,3476.0
2021-11-23 13:00:00,619.47,619.47,615.69,615.69,6840.0,619.47,619.47,615.69,615.69,6840.0
2021-11-23 13:30:00,615.0,618.14,612.95,617.56,9187.0,615.0,618.14,612.95,617.56,9187.0
2021-11-23 14:00:00,616.75,617.25,614.05,615.23,4146.0,616.75,617.25,614.05,615.23,4146.0
2021-11-23 14:30:00,614.89,620.05,614.89,619.34,7859.0,614.89,620.05,614.89,619.34,7859.0
2021-11-23 15:00:00,619.84,621.81,619.84,621.48,3600.0,619.84,621.81,619.84,621.48,3600.0
2021-11-23 15:30:00,621.33,622.79,619.23,619.96,25457.0,621.33,622.79,619.23,619.96,25457.0
2021-11-24 09:30:00,619.13,622.09,613.78,617.92,7696.0,619.13,622.09,613.78,617.92,7696.0
2021-11-24 10:00:00,614.8,620.03,614.1,616.59,3047.0,614.8,620.03,614.1,616.59,3047.0
2021-11-24 10:30:00,617.72,617.72,615.45,616.92,4350.0,617.72,617.72,615.45,616.92,4350.0
2021-11-24 11:00:00,616.44,621.61,615.74,620.77,21343.0,616.44,621.61,615.74,620.77,21343.0
2021-11-24 11:30:00,621.21,622.75,618.68,619.86,31854.0,621.21,622.75,618.68,619.86,31854.0
2021-11-24 12:00:00,619.28,620.66,617.94,620.46,17587.0,619.28,620.66,617.94,620.46,17587.0
2021-11-24 12:30:00,621.54,621.64,619.62,619.94,6285.0,621.54,621.64,619.62,619.94,6285.0
2021-11-24 13:00:00,620.4,622.05,619.73,620.85,3913.0,620.4,622.05,619.73,620.85,3913.0
2021-11-24 13:30:00,620.79,620.79,618.69,619.64,6348.0,620.79,620.79,618.69,619.64,6348.0
2021-11-24 14:00:00,619.64,620.28,617.76,618.13,18328.0,619.64,620.28,617.76,618.13,18328.0
2021-11-24 14:30:00,618.34,619.88,617.1,618.63,15603.0,618.34,619.88,617.1,618.63,15603.0
2021-11-24 15:00:00,618.45,619.94,614.6,619.24,18802.0,618.45,619.94,614.6,619.24,18802.0
2021-11-24 15:30:00,619.31,622.5,619.05,622.09,40036.0,619.31,622.5,619.05,622.09,40036.0
2021-11-26 09:30:00,619.59,632.84,615.42,628.46,19155.0,619.59,632.84,615.42,628.46,19155.0
2021-11-26 10:00:00,628.94,628.94,621.81,624.27,10854.0,628.94,628.94,621.81,624.27,10854.0
2021-11-26 10:30:00,624.22,625.63,620.05,620.44,7231.0,624.22,625.63,620.05,620.44,7231.0
2021-11-26 11:00:00,619.7,621.58,615.25,617.27,9661.0,619.7,621.58,615.25,617.27,9661.0
2021-11-26 11:30:00,617.65,619.21,610.38,613.21,10243.0,617.65,619.21,610.38,613.21,10243.0
2021-11-26 12:00:00,612.5,612.9,608.1,611.62,16150.0,612.5,612.9,608.1,611.62,16150.0
2021-11-26 12:30:00,611.81,612.55,604.0,607.51,24880.0,611.81,612.55,604.0,607.51,24880.0
2021-11-29 09:30:00,613.27,622.48,609.11,620.84,14948.0,613.27,622.48,609.11,620.84,14948.0
2021-11-29 10:00:00,622.04,622.35,618.57,620.0,13541.0,622.04,622.35,618.57,620.0,13541.0
2021-11-29 10:30:00,620.17,624.32,618.6,623.83,7403.0,620.17,624.32,618.6,623.83,7403.0
2021-11-29 11:00:00,624.15,631.1,624.15,630.39,8372.0,624.15,631.1,624.15,630.39,8372.0
2021-11-29 11:30:00,630.14,632.96,630.11,632.84,6957.0,630.14,632.96,630.11,632.84,6957.0
2021-11-29 12:00:00,633.29,634.95,632.77,633.29,4792.0,633.29,634.95,632.77,633.29,4792.0
2021-11-29 12:30:00,633.3,633.99,630.29,633.65,6824.0,633.3,633.99,630.29,633.65,6824.0
2021-11-29 13:00:00,634.0,635.38,633.22,633.57,4005.0,634.0,635.38,633.22,633.57,4005.0
2021-11-29 13:30:00,633.32,634.51,632.64,633.44,7644.0,633.32,634.51,632.64,633.44,7644.0
2021-11-29 14:00:00,633.58,635.17,633.36,634.65,3923.0,633.58,635.17,633.36,634.65,3923.0
2021-11-29 14:30:00,634.93,636.43,634.17,634.21,4933.0,634.93,636.43,634.17,634.21,4933.0
2021-11-29 15:00:00,633.91,634.01,631.15,632.67,11182.0,633.91,634.01,631.15,632.67,11182.0
2021-11-29 15:30:00,632.69,634.33,630.69,631.23,23158.0,632.69,634.33,630.69,631.23,23158.0
2021-11-30 09:30:00,629.57,632.07,619.69,631.6,13415.0,629.57,632.07,619.69,631.6,13415.0
2021-11-30 10:00:00,631.46,638.5,631.46,637.91,9087.0,631.46,638.5,631.46,637.91,9087.0
2021-11-30 10:30:00,636.84,639.51,626.41,626.97,13037.0,636.84,639.51,626.41,626.97,13037.0
2021-11-30 11:00:00,626.25,627.27,615.35,619.84,23457.0,626.25,627.27,615.35,619.84,23457.0
2021-11-30 11:30:00,619.0,620.04,615.49,619.43,7811.0,619.0,620.04,615.49,619.43,7811.0
2021-11-30 12:00:00,618.68,620.18,616.33,620.18,4902.0,618.68,620.18,616.33,620.18,4902.0
2021-11-30 12:30:00,619.77,620.47,617.89,618.15,9133.0,619.77,620.47,617.89,618.15,9133.0
2021-11-30 13:00:00,617.95,618.75,616.99,618.15,5442.0,617.95,618.75,616.99,618.15,5442.0
2021-11-30 13:30:00,619.01,621.63,619.01,621.63,3371.0,619.01,621.63,619.01,621.63,3371.0
2021-11-30 14:00:00,621.51,621.51,617.78,618.22,6178.0,621.51,621.51,617.78,618.22,6178.0
2021-11-30 14:30:00,617.45,618.16,614.46,614.93,7942.0,617.45,618.16,614.46,614.93,7942.0
2021-11-30 15:00:00,615.42,615.7,612.37,613.17,11938.0,615.42,615.7,612.37,613.17,11938.0
2021-11-30 15:30:00,612.23,612.23,603.0,608.06,53339.0,612.23,612.23,603.0,608.06,53339.0
2021-12-01 09:30:00,612.99,617.55,602.05,602.05,13695.0,612.99,617.55,602.05,602.05,13695.0
2021-12-01 10:00:00,602.12,609.41,602.12,608.13,12711.0,602.12,609.41,602.12,608.13,12711.0
2021-12-01 10:30:00,608.42,613.37,605.12,613.36,7977.0,608.42,613.37,605.12,613.36,7977.0
2021-12-01 11:00:00,613.6,618.83,613.59,618.12,9048.0,613.6,618.83,613.59,618.12,9048.0
2021-12-01 11:30:00,618.21,621.19,617.35,617.75,7714.0,618.21,621.19,617.35,617.75,7714.0
2021-12-01 12:00:00,617.72,618.77,616.36,616.36,4561.0,617.72,618.77,616.36,616.36,4561.0
2021-12-01 12:30:00,616.62,617.74,613.34,613.34,3936.0,616.62,617.74,613.34,613.34,3936.0
2021-12-01 13:00:00,613.47,613.47,609.26,611.98,4014.0,613.47,613.47,609.26,611.98,4014.0
2021-12-01 13:30:00,611.99,612.3,608.78,611.72,6290.0,611.99,612.3,608.78,611.72,6290.0
2021-12-01 14:00:00,611.28,612.65,609.51,612.12,4616.0,611.28,612.65,609.51,612.12,4616.0
2021-12-01 14:30:00,612.41,614.88,611.11,611.65,7066.0,612.41,614.88,611.11,611.65,7066.0
2021-12-01 15:00:00,612.18,612.18,604.3,604.6,6925.0,612.18,612.18,604.3,604.6,6925.0
2021-12-01 15:30:00,604.29,605.64,598.74,598.75,30072.0,604.29,605.64,598.74,598.75,30072.0
2021-12-02 09:30:00,594.92,603.0,592.03,601.84,34762.0,594.92,603.0,592.03,601.84,34762.0
2021-12-02 10:00:00,602.15,602.9,592.75,592.75,11649.0,602.15,602.9,592.75,592.75,11649.0
2021-12-02 10:30:00,593.05,593.05,583.96,590.51,13937.0,593.05,593.05,583.96,590.51,13937.0
2021-12-02 11:00:00,590.4,597.35,590.22,594.42,10592.0,590.4,597.35,590.22,594.42,10592.0
2021-12-02 11:30:00,593.05,593.05,587.98,592.13,14276.0,593.05,593.05,587.98,592.13,14276.0
2021-12-02 12:00:00,592.59,598.57,591.77,598.57,7300.0,592.59,598.57,591.77,598.57,7300.0
2021-12-02 12:30:00,598.37,598.37,595.29,595.29,6278.0,598.37,598.37,595.29,595.29,6278.0
2021-12-02 13:00:00,595.04,596.12,593.84,594.92,8811.0,595.04,596.12,593.84,594.92,8811.0
2021-12-02 13:30:00,594.52,599.0,594.52,598.4,5773.0,594.52,599.0,594.52,598.4,5773.0
2021-12-02 14:00:00,598.72,599.83,596.98,599.61,5749.0,598.72,599.83,596.98,599.61,5749.0
2021-12-02 14:30:00,599.87,600.09,597.4,599.03,7005.0,599.87,600.09,597.4,599.03,7005.0
2021-12-02 15:00:00,599.93,600.99,598.47,599.16,10113.0,599.93,600.99,598.47,599.16,10113.0
2021-12-02 15:30:00,600.0,602.96,596.94,599.15,62491.0,600.0,602.96,596.94,599.15,62491.0
2021-12-03 09:30:00,603.36,608.11,591.79,593.04,9563.0,603.36,608.11,591.79,593.04,9563.0
2021-12-03 10:00:00,593.11,593.51,588.55,590.04,15463.0,593.11,593.51,588.55,590.04,15463.0
2021-12-03 10:30:00,590.12,590.12,583.59,583.59,14528.0,590.12,590.12,583.59,583.59,14528.0
2021-12-03 11:00:00,583.99,584.12,578.14,581.8,10481.0,583.99,584.12,578.14,581.8,10481.0
2021-12-03 11:30:00,580.74,581.28,576.84,577.77,7279.0,580.74,581.28,576.84,577.77,7279.0
2021-12-03 12:00:00,577.02,582.22,575.59,582.22,9124.0,577.02,582.22,575.59,582.22,9124.0
2021-12-03 12:30:00,581.7,585.67,581.28,583.12,6972.0,581.7,585.67,581.28,583.12,6972.0
2021-12-03 13:00:00,582.81,584.17,581.35,581.55,10489.0,582.81,584.17,581.35,581.55,10489.0
2021-12-03 13:30:00,582.33,582.33,579.27,581.36,7389.0,582.33,582.33,579.27,581.36,7389.0
2021-12-03 14:00:00,580.81,581.43,578.35,581.43,5997.0,580.81,581.43,578.35,581.43,5997.0
2021-12-03 14:30:00,581.28,581.28,578.13,578.13,8692.0,581.28,581.28,578.13,578.13,8692.0
2021-12-03 15:00:00,577.39,580.96,576.13,580.09,14993.0,577.39,580.96,576.13,580.09,14993.0
2021-12-03 15:30:00,580.29,587.29,578.27,586.54,36117.0,580.29,587.29,578.27,586.54,36117.0
2021-12-06 09:30:00,586.81,589.82,579.53,589.36,8347.0,586.81,589.82,579.53,589.36,8347.0
2021-12-06 10:00:00,589.03,595.08,587.68,594.87,12150.0,589.03,595.08,587.68,594.87,12150.0
2021-12-06 10:30:00,595.41,595.41,588.1,592.45,5329.0,595.41,595.41,588.1,592.45,5329.0
2021-12-06 11:00:00,593.03,594.49,589.77,590.36,8925.0,593.03,594.49,589.77,590.36,8925.0
2021-12-06 11:30:00,590.7,591.51,586.93,588.01,4750.0,590.7,591.51,586.93,588.01,4750.0
2021-12-06 12:00:00,589.5,590.5,588.0,588.41,6062.0,589.5,590.5,588.0,588.41,6062.0
2021-12-06 12:30:00,588.43,589.15,587.81,589.15,14678.0,588.43,589.15,587.81,589.15,14678.0
2021-12-06 13:00:00,589.98,590.66,588.17,590.65,14854.0,589.98,590.66,588.17,590.65,14854.0
2021-12-06 13:30:00,591.77,594.72,591.77,592.76,5595.0,591.77,594.72,591.77,592.76,5595.0
2021-12-06 14:00:00,592.85,593.82,592.21,592.54,3105.0,592.85,593.82,592.21,592.54,3105.0
2021-12-06 14:30:00,592.69,593.51,589.68,591.08,4196.0,592.69,593.51,589.68,591.08,4196.0
2021-12-06 15:00:00,591.38,592.83,589.91,589.91,7614.0,591.38,592.83,589.91,589.91,7614.0
2021-12-06 15:30:00,590.51,593.3,589.01,592.21,31236.0,590.51,593.3,589.01,592.21,31236.0
2021-12-07 09:30:00,597.9,607.08,595.9,607.08,10194.0,597.9,607.08,595.9,607.08,10194.0
2021-12-07 10:00:00,608.15,610.58,605.82,608.24,4296.0,608.15,610.58,605.82,608.24,4296.0
2021-12-07 10:30:00,607.76,613.64,607.76,612.5,5603.0,607.76,613.64,607.76,612.5,5603.0
2021-12-07 11:00:00,612.87,615.28,611.23,612.23,11113.0,612.87,615.28,611.23,612.23,11113.0
2021-12-07 11:30:00,612.32,613.33,609.28,609.28,6522.0,612.32,613.33,609.28,609.28,6522.0
2021-12-07 12:00:00,609.84,611.9,608.86,609.71,2600.0,609.84,611.9,608.86,609.71,2600.0
2021-12-07 12:30:00,609.55,610.63,608.37,609.32,5384.0,609.55,610.63,608.37,609.32,5384.0
2021-12-07 13:00:00,608.79,611.83,608.79,610.08,3642.0,608.79,611.83,608.79,610.08,3642.0
2021-12-07 13:30:00,610.86,612.16,610.86,612.12,2879.0,610.86,612.16,610.86,612.12,2879.0
2021-12-07 14:00:00,611.97,611.97,610.2,610.99,3455.0,611.97,611.97,610.2,610.99,3455.0
2021-12-07 14:30:00,611.08,611.65,609.96,611.43,3120.0,611.08,611.65,609.96,611.43,3120.0
2021-12-07 15:00:00,611.48,613.2,610.27,610.87,8772.0,611.48,613.2,610.27,610.87,8772.0
2021-12-07 15:30:00,610.67,612.42,608.08,611.89,25335.0,610.67,612.42,608.08,611.89,25335.0
2021-12-08 09:30:00,612.83,614.11,609.62,609.87,5838.0,612.83,614.11,609.62,609.87,5838.0
2021-12-08 10:00:00,610.07,615.36,610.07,615.36,1750.0,610.07,615.36,610.07,615.36,1750.0
2021-12-08 10:30:00,613.15,614.97,612.55,612.9,7385.0,613.15,614.97,612.55,612.9,7385.0
2021-12-08 11:00:00,612.6,617.4,612.58,617.4,6249.0,612.6,617.4,612.58,617.4,6249.0
2021-12-08 11:30:00,617.9,617.9,613.08,615.0,2390.0,617.9,617.9,613.08,615.0,2390.0
2021-12-08 12:00:00,615.81,616.88,615.5,616.08,1804.0,615.81,616.88,615.5,616.08,1804.0
2021-12-08 12:30:00,616.87,617.76,616.0,617.08,2694.0,616.87,617.76,616.0,617.08,2694.0
2021-12-08 13:00:00,616.51,617.29,616.51,617.07,1300.0,616.51,617.29,616.51,617.07,1300.0
2021-12-08 13:30:00,617.43,618.05,617.03,617.03,1009.0,617.43,618.05,617.03,617.03,1009.0
2021-12-08 14:00:00,617.4,617.4,615.82,616.98,4139.0,617.4,617.4,615.82,616.98,4139.0
2021-12-08 14:30:00,617.22,617.8,617.09,617.8,1048.0,617.22,617.8,617.09,617.8,1048.0
2021-12-08 15:00:00,618.1,618.43,617.32,618.43,2444.0,618.1,618.43,617.32,618.43,2444.0
2021-12-08 15:30:00,618.65,619.36,617.77,618.54,17389.0,618.65,619.36,617.77,618.54,17389.0
2021-12-09 09:30:00,618.55,623.9,616.94,618.66,10302.0,618.55,623.9,616.94,618.66,10302.0
2021-12-09 10:00:00,619.21,619.94,615.25,617.01,2644.0,619.21,619.94,615.25,617.01,2644.0
2021-12-09 10:30:00,616.55,617.89,615.7,617.22,2814.0,616.55,617.89,615.7,617.22,2814.0
2021-12-09 11:00:00,617.17,619.97,616.27,619.97,3449.0,617.17,619.97,616.27,619.97,3449.0
2021-12-09 11:30:00,620.23,620.46,616.67,616.67,1803.0,620.23,620.46,616.67,616.67,1803.0
2021-12-09 12:00:00,616.13,616.52,614.08,614.14,6982.0,616.13,616.52,614.08,614.14,6982.0
2021-12-09 12:30:00,613.46,613.54,611.64,612.82,3002.0,613.46,613.54,611.64,612.82,3002.0
2021-12-09 13:00:00,612.6,612.6,611.05,612.29,2654.0,612.6,612.6,611.05,612.29,2654.0
2021-12-09 13:30:00,613.11,614.21,610.88,612.32,7078.0,613.11,614.21,610.88,612.32,7078.0
2021-12-09 14:00:00,612.6,615.3,612.33,614.71,5532.0,612.6,615.3,612.33,614.71,5532.0
2021-12-09 14:30:00,614.23,615.01,611.78,611.8,9695.0,614.23,615.01,611.78,611.8,9695.0
2021-12-09 15:00:00,611.8,612.51,609.04,609.42,7959.0,611.8,612.51,609.04,609.42,7959.0
2021-12-09 15:30:00,609.28,611.9,607.55,607.59,30118.0,609.28,611.9,607.55,607.59,30118.0
2021-12-10 09:30:00,613.12,620.06,609.13,613.75,8740.0,613.12,620.06,609.13,613.75,8740.0
2021-12-10 10:00:00,615.0,616.73,613.38,614.8,4524.0,615.0,616.73,613.38,614.8,4524.0
2021-12-10 10:30:00,614.21,614.21,609.19,609.78,6412.0,614.21,614.21,609.19,609.78,6412.0
2021-12-10 11:00:00,608.59,611.12,608.58,610.69,6753.0,608.59,611.12,608.58,610.69,6753.0
2021-12-10 11:30:00,609.5,611.01,608.24,608.59,2767.0,609.5,611.01,608.24,608.59,2767.0
2021-12-10 12:00:00,608.17,610.11,608.17,608.97,3934.0,608.17,610.11,608.17,608.97,3934.0
2021-12-10 12:30:00,608.05,608.85,606.71,608.85,6156.0,608.05,608.85,606.71,608.85,6156.0
2021-12-10 13:00:00,609.4,609.83,609.02,609.75,1513.0,609.4,609.83,609.02,609.75,1513.0
2021-12-10 13:30:00,609.74,610.74,609.63,610.29,6299.0,609.74,610.74,609.63,610.29,6299.0
2021-12-10 14:00:00,610.54,610.85,609.72,609.72,5972.0,610.54,610.85,609.72,609.72,5972.0
2021-12-10 14:30:00,610.42,610.48,608.19,608.55,5693.0,610.42,610.48,608.19,608.55,5693.0
2021-12-10 15:00:00,608.83,609.52,608.41,608.59,4685.0,608.83,609.52,608.41,608.59,4685.0
2021-12-10 15:30:00,609.05,610.69,605.75,607.29,50252.0,609.05,610.69,605.75,607.29,50252.0
2021-12-13 09:30:00,608.82,613.68,606.21,610.65,9424.0,608.82,613.68,606.21,610.65,9424.0
2021-12-13 10:00:00,610.41,614.84,607.82,608.75,30225.0,610.41,614.84,607.82,608.75,30225.0
2021-12-13 10:30:00,608.71,610.41,608.55,609.35,2511.0,608.71,610.41,608.55,609.35,2511.0
2021-12-13 11:00:00,609.43,611.33,606.91,610.6,6660.0,609.43,611.33,606.91,610.6,6660.0
2021-12-13 11:30:00,610.69,612.15,608.29,608.3,5562.0,610.69,612.15,608.29,608.3,5562.0
2021-12-13 12:00:00,608.03,609.0,605.06,605.07,16925.0,608.03,609.0,605.06,605.07,16925.0
2021-12-13 12:30:00,606.34,606.79,604.72,604.73,2417.0,606.34,606.79,604.72,604.73,2417.0
2021-12-13 13:00:00,605.01,606.5,602.45,603.15,4653.0,605.01,606.5,602.45,603.15,4653.0
2021-12-13 13:30:00,602.77,607.8,601.93,607.8,4190.0,602.77,607.8,601.93,607.8,4190.0
2021-12-13 14:00:00,608.13,608.38,606.53,606.53,2948.0,608.13,608.38,606.53,606.53,2948.0
2021-12-13 14:30:00,606.5,607.23,605.46,605.96,5065.0,606.5,607.23,605.46,605.96,5065.0
2021-12-13 15:00:00,606.01,606.34,603.72,603.72,4598.0,606.01,606.34,603.72,603.72,4598.0
2021-12-13 15:30:00,603.87,608.44,603.87,605.84,12919.0,603.87,608.44,603.87,605.84,12919.0
2021-12-14 09:30:00,603.25,603.96,595.0,597.79,16300.0,603.25,603.96,595.0,597.79,16300.0
2021-12-14 10:00:00,598.79,598.84,593.64,594.99,5910.0,598.79,598.84,593.64,594.99,5910.0
2021-12-14 10:30:00,595.12,595.34,588.56,589.66,7665.0,595.12,595.34,588.56,589.66,7665.0
2021-12-14 11:00:00,590.01,594.79,588.43,594.74,6289.0,590.01,594.79,588.43,594.74,6289.0
2021-12-14 11:30:00,593.93,594.79,591.07,591.07,3857.0,593.93,594.79,591.07,591.07,3857.0
2021-12-14 12:00:00,593.1,593.72,591.44,592.81,3029.0,593.1,593.72,591.44,592.81,3029.0
2021-12-14 12:30:00,592.45,592.45,588.96,590.52,4975.0,592.45,592.45,588.96,590.52,4975.0
2021-12-14 13:00:00,590.09,591.01,588.84,590.34,8471.0,590.09,591.01,588.84,590.34,8471.0
2021-12-14 13:30:00,590.57,590.57,586.64,587.32,4479.0,590.57,590.57,586.64,587.32,4479.0
2021-12-14 14:00:00,587.22,589.04,586.99,588.59,7268.0,587.22,589.04,586.99,588.59,7268.0
2021-12-14 14:30:00,588.67,593.37,588.31,592.98,11303.0,588.67,593.37,588.31,592.98,11303.0
2021-12-14 15:00:00,593.61,595.57,592.99,595.4,9836.0,593.61,595.57,592.99,595.4,9836.0
2021-12-14 15:30:00,595.98,598.5,595.06,596.43,32797.0,595.98,598.5,595.06,596.43,32797.0
2021-12-15 09:30:00,598.1,605.0,596.79,599.41,12100.0,598.1,605.0,596.79,599.41,12100.0
2021-12-15 10:00:00,598.85,605.42,597.18,603.95,11138.0,598.85,605.42,597.18,603.95,11138.0
2021-12-15 10:30:00,603.95,608.2,603.95,605.11,5185.0,603.95,608.2,603.95,605.11,5185.0
2021-12-15 11:00:00,605.95,608.43,604.03,607.07,9108.0,605.95,608.43,604.03,607.07,9108.0
2021-12-15 11:30:00,606.59,607.41,603.14,603.14,3993.0,606.59,607.41,603.14,603.14,3993.0
2021-12-15 12:00:00,602.27,603.15,599.7,602.14,3215.0,602.27,603.15,599.7,602.14,3215.0
2021-12-15 12:30:00,602.11,603.2,598.57,601.63,12635.0,602.11,603.2,598.57,601.63,12635.0
2021-12-15 13:00:00,601.81,602.4,601.18,601.81,2109.0,601.81,602.4,601.18,601.81,2109.0
2021-12-15 13:30:00,601.25,602.58,599.86,602.58,8431.0,601.25,602.58,599.86,602.58,8431.0
2021-12-15 14:00:00,602.25,606.89,599.74,601.78,8449.0,602.25,606.89,599.74,601.78,8449.0
2021-12-15 14:30:00,602.39,607.01,601.42,605.36,4442.0,602.39,607.01,601.42,605.36,4442.0
2021-12-15 15:00:00,604.73,609.32,604.73,608.94,34155.0,604.73,609.32,604.73,608.94,34155.0
2021-12-15 15:30:00,609.04,612.0,607.52,611.59,26011.0,609.04,612.0,607.52,611.59,26011.0
2021-12-16 09:30:00,613.25,618.34,613.25,617.44,12636.0,613.25,618.34,613.25,617.44,12636.0
2021-12-16 10:00:00,617.1,619.28,613.42,616.92,20867.0,617.1,619.28,613.42,616.92,20867.0
2021-12-16 10:30:00,618.33,618.45,614.56,615.88,13777.0,618.33,618.45,614.56,615.88,13777.0
2021-12-16 11:00:00,614.93,616.36,612.92,614.83,8035.0,614.93,616.36,612.92,614.83,8035.0
2021-12-16 11:30:00,615.0,617.49,614.9,616.47,11920.0,615.0,617.49,614.9,616.47,11920.0
2021-12-16 12:00:00,616.63,617.75,614.89,614.89,20755.0,616.63,617.75,614.89,614.89,20755.0
2021-12-16 12:30:00,615.7,616.4,613.51,613.51,3100.0,615.7,616.4,613.51,613.51,3100.0
2021-12-16 13:00:00,612.98,615.73,611.7,614.34,15537.0,612.98,615.73,611.7,614.34,15537.0
2021-12-16 13:30:00,611.74,613.76,611.69,612.75,2600.0,611.74,613.76,611.69,612.75,2600.0
2021-12-16 14:00:00,612.9,613.47,609.8,610.13,6768.0,612.9,613.47,609.8,610.13,6768.0
2021-12-16 14:30:00,610.55,611.75,606.91,608.55,7880.0,610.55,611.75,606.91,608.55,7880.0
2021-12-16 15:00:00,609.48,609.59,606.65,608.37,11147.0,609.48,609.59,606.65,608.37,11147.0
2021-12-16 15:30:00,608.79,611.83,607.23,608.18,31786.0,608.79,611.83,607.23,608.18,31786.0
2021-12-17 09:30:00,604.07,610.65,604.03,609.68,77216.0,604.07,610.65,604.03,609.68,77216.0
2021-12-17 10:00:00,609.49,610.2,605.57,608.27,4100.0,609.49,610.2,605.57,608.27,4100.0
2021-12-17 10:30:00,609.73,617.08,609.06,616.71,3793.0,609.73,617.08,609.06,616.71,3793.0
2021-12-17 11:00:00,617.69,623.29,617.46,622.6,10155.0,617.69,623.29,617.46,622.6,10155.0
2021-12-17 11:30:00,621.53,621.53,613.47,616.84,5661.0,621.53,621.53,613.47,616.84,5661.0
2021-12-17 12:00:00,616.76,619.71,616.1,618.76,2478.0,616.76,619.71,616.1,618.76,2478.0
2021-12-17 12:30:00,620.04,621.75,618.97,619.73,3628.0,620.04,621.75,618.97,619.73,3628.0
2021-12-17 13:00:00,618.56,622.36,618.36,622.36,3421.0,618.56,622.36,618.36,622.36,3421.0
2021-12-17 13:30:00,622.72,623.11,620.33,620.94,4130.0,622.72,623.11,620.33,620.94,4130.0
2021-12-17 14:00:00,621.17,622.51,620.56,621.37,5068.0,621.17,622.51,620.56,621.37,5068.0
2021-12-17 14:30:00,622.63,624.0,620.81,622.45,3450.0,622.63,624.0,620.81,622.45,3450.0
2021-12-17 15:00:00,622.35,623.61,620.24,620.76,7867.0,622.35,623.61,620.24,620.76,7867.0
2021-12-17 15:30:00,619.77,620.75,614.56,616.88,37672.0,619.77,620.75,614.56,616.88,37672.0
2021-12-20 09:30:00,612.01,614.05,608.84,611.75,6062.0,612.01,614.05,608.84,611.75,6062.0
2021-12-20 10:00:00,610.84,611.77,600.06,600.06,6928.0,610.84,611.77,600.06,600.06,6928.0
2021-12-20 10:30:00,599.47,600.81,596.96,597.38,16911.0,599.47,600.81,596.96,597.38,16911.0
2021-12-20 11:00:00,597.66,602.7,595.24,601.95,7703.0,597.66,602.7,595.24,601.95,7703.0
2021-12-20 11:30:00,601.87,606.49,601.5,605.73,7122.0,601.87,606.49,601.5,605.73,7122.0
2021-12-20 12:00:00,605.94,606.34,604.07,604.85,6147.0,605.94,606.34,604.07,604.85,6147.0
2021-12-20 12:30:00,602.57,604.01,601.17,602.05,2248.0,602.57,604.01,601.17,602.05,2248.0
2021-12-20 13:00:00,601.56,603.53,601.21,601.52,5923.0,601.56,603.53,601.21,601.52,5923.0
2021-12-20 13:30:00,600.47,602.65,598.45,598.51,8600.0,600.47,602.65,598.45,598.51,8600.0
2021-12-20 14:00:00,598.6,601.21,598.46,598.46,8731.0,598.6,601.21,598.46,598.46,8731.0
2021-12-20 14:30:00,599.2,603.05,598.02,602.59,5133.0,599.2,603.05,598.02,602.59,5133.0
2021-12-20 15:00:00,603.14,606.35,602.4,603.99,6060.0,603.14,606.35,602.4,603.99,6060.0
2021-12-20 15:30:00,604.0,604.84,602.45,604.64,17560.0,604.0,604.84,602.45,604.64,17560.0
2021-12-21 09:30:00,607.87,613.36,606.51,612.74,12828.0,607.87,613.36,606.51,612.74,12828.0
2021-12-21 10:00:00,611.61,616.09,609.94,611.79,6442.0,611.61,616.09,609.94,611.79,6442.0
2021-12-21 10:30:00,612.69,615.19,611.61,613.99,8194.0,612.69,615.19,611.61,613.99,8194.0
2021-12-21 11:00:00,613.95,617.95,612.76,613.74,6697.0,613.95,617.95,612.76,613.74,6697.0
2021-12-21 11:30:00,615.05,618.45,614.13,616.47,7201.0,615.05,618.45,614.13,616.47,7201.0
2021-12-21 12:00:00,617.01,618.15,616.71,617.22,3225.0,617.01,618.15,616.71,617.22,3225.0
2021-12-21 12:30:00,618.13,620.96,618.13,620.02,2664.0,618.13,620.96,618.13,620.02,2664.0
2021-12-21 13:00:00,619.69,621.51,619.68,620.98,2371.0,619.69,621.51,619.68,620.98,2371.0
2021-12-21 13:30:00,621.39,624.98,621.39,624.57,7116.0,621.39,624.98,621.39,624.57,7116.0
2021-12-21 14:00:00,624.17,624.17,620.24,621.76,3446.0,624.17,624.17,620.24,621.76,3446.0
2021-12-21 14:30:00,622.45,624.8,621.22,624.8,2793.0,622.45,624.8,621.22,624.8,2793.0
2021-12-21 15:00:00,624.36,624.99,622.61,623.42,6672.0,624.36,624.99,622.61,623.42,6672.0
2021-12-21 15:30:00,623.61,624.97,621.75,624.31,26742.0,623.61,624.97,621.75,624.31,26742.0
2021-12-22 09:30:00,624.71,635.36,624.05,632.9,12171.0,624.71,635.36,624.05,632.9,12171.0
2021-12-22 10:00:00,633.72,633.72,629.83,632.83,5094.0,633.72,633.72,629.83,632.83,5094.0
2021-12-22 10:30:00,632.2,638.11,630.85,637.15,5507.0,632.2,638.11,630.85,637.15,5507.0
2021-12-22 11:00:00,636.17,638.07,635.33,638.07,3800.0,636.17,638.07,635.33,638.07,3800.0
2021-12-22 11:30:00,637.87,638.61,635.49,636.41,5318.0,637.87,638.61,635.49,636.41,5318.0
2021-12-22 12:00:00,636.12,637.64,636.12,636.85,5195.0,636.12,637.64,636.12,636.85,5195.0
2021-12-22 12:30:00,637.4,638.13,636.85,636.85,2795.0,637.4,638.13,636.85,636.85,2795.0
2021-12-22 13:00:00,636.7,636.7,634.3,634.61,2712.0,636.7,636.7,634.3,634.61,2712.0
2021-12-22 13:30:00,634.89,636.85,634.87,635.12,3630.0,634.89,636.85,634.87,635.12,3630.0
2021-12-22 14:00:00,635.53,636.41,634.67,634.67,1526.0,635.53,636.41,634.67,634.67,1526.0
2021-12-22 14:30:00,634.99,637.93,634.98,637.93,3641.0,634.99,637.93,634.98,637.93,3641.0
2021-12-22 15:00:00,638.23,639.14,637.75,638.63,3020.0,638.23,639.14,637.75,638.63,3020.0
2021-12-22 15:30:00,639.06,641.05,638.07,640.58,19802.0,639.06,641.05,638.07,640.58,19802.0
2021-12-23 09:30:00,641.58,645.49,640.51,645.49,5724.0,641.58,645.49,640.51,645.49,5724.0
2021-12-23 10:00:00,645.07,646.25,645.0,645.37,5131.0,645.07,646.25,645.0,645.37,5131.0
2021-12-23 10:30:00,646.07,649.76,645.47,648.96,4485.0,646.07,649.76,645.47,648.96,4485.0
2021-12-23 11:00:00,648.82,648.98,645.95,647.12,7709.0,648.82,648.98,645.95,647.12,7709.0
2021-12-23 11:30:00,645.88,646.77,645.61,645.79,3255.0,645.88,646.77,645.61,645.79,3255.0
2021-12-23 12:00:00,645.17,645.17,643.62,643.94,1111.0,645.17,645.17,643.62,643.94,1111.0
2021-12-23 12:30:00,643.95,645.61,643.07,645.61,2000.0,643.95,645.61,643.07,645.61,2000.0
2021-12-23 13:00:00,645.09,646.32,644.84,645.14,1814.0,645.09,646.32,644.84,645.14,1814.0
2021-12-23 13:30:00,645.45,645.45,644.55,644.7,1493.0,645.45,645.45,644.55,644.7,1493.0
2021-12-23 14:00:00,645.62,645.92,644.7,645.92,3102.0,645.62,645.92,644.7,645.92,3102.0
2021-12-23 14:30:00,645.81,646.7,645.81,646.4,2305.0,645.81,646.7,645.81,646.4,2305.0
2021-12-23 15:00:00,646.53,646.53,645.02,645.98,2800.0,646.53,646.53,645.02,645.98,2800.0
2021-12-23 15:30:00,645.73,647.21,644.57,645.03,12968.0,645.73,647.21,644.57,645.03,12968.0
2021-12-27 09:30:00,647.99,652.97,646.77,651.73,7981.0,647.99,652.97,646.77,651.73,7981.0
2021-12-27 10:00:00,651.67,652.95,648.68,649.33,3615.0,651.67,652.95,648.68,649.33,3615.0
2021-12-27 10:30:00,650.85,650.91,647.41,647.43,2741.0,650.85,650.91,647.41,647.43,2741.0
2021-12-27 11:00:00,648.08,649.49,647.49,648.26,2107.0,648.08,649.49,647.49,648.26,2107.0
2021-12-27 11:30:00,648.58,649.9,647.7,648.68,3231.0,648.58,649.9,647.7,648.68,3231.0
2021-12-27 12:00:00,649.91,650.09,649.23,649.53,1811.0,649.91,650.09,649.23,649.53,1811.0
2021-12-27 12:30:00,650.13,652.09,649.76,651.81,3666.0,650.13,652.09,649.76,651.81,3666.0
2021-12-27 13:00:00,651.55,651.69,650.65,651.21,3512.0,651.55,651.69,650.65,651.21,3512.0
2021-12-27 13:30:00,651.2,652.41,650.64,650.93,4236.0,651.2,652.41,650.64,650.93,4236.0
2021-12-27 14:00:00,650.84,652.24,650.83,651.68,2423.0,650.84,652.24,650.83,651.68,2423.0
2021-12-27 14:30:00,652.24,653.86,652.08,653.86,1941.0,652.24,653.86,652.08,653.86,1941.0
2021-12-27 15:00:00,653.66,654.65,653.33,654.35,3866.0,653.66,654.65,653.33,654.35,3866.0
2021-12-27 15:30:00,655.0,656.34,654.14,655.02,16553.0,655.0,656.34,654.14,655.02,16553.0
2021-12-28 09:30:00,659.47,659.94,654.16,656.2,4742.0,659.47,659.94,654.16,656.2,4742.0
2021-12-28 10:00:00,654.46,655.81,652.46,654.17,2044.0,654.46,655.81,652.46,654.17,2044.0
2021-12-28 10:30:00,654.91,655.74,654.91,655.05,1700.0,654.91,655.74,654.91,655.05,1700.0
2021-12-28 11:00:00,655.94,655.94,653.16,653.34,1693.0,655.94,655.94,653.16,653.34,1693.0
2021-12-28 11:30:00,653.94,655.17,652.58,654.91,3104.0,653.94,655.17,652.58,654.91,3104.0
2021-12-28 12:00:00,655.87,656.44,654.39,654.47,1510.0,655.87,656.44,654.39,654.47,1510.0
2021-12-28 12:30:00,654.0,654.75,652.85,653.83,3151.0,654.0,654.75,652.85,653.83,3151.0
2021-12-28 13:00:00,653.86,654.04,652.91,653.26,2500.0,653.86,654.04,652.91,653.26,2500.0
2021-12-28 13:30:00,653.09,654.21,653.09,653.44,2354.0,653.09,654.21,653.09,653.44,2354.0
2021-12-28 14:00:00,652.33,653.09,650.55,652.49,2026.0,652.33,653.09,650.55,652.49,2026.0
2021-12-28 14:30:00,652.82,652.82,650.35,651.31,2667.0,652.82,652.82,650.35,651.31,2667.0
2021-12-28 15:00:00,650.96,651.37,650.0,650.38,4142.0,650.96,651.37,650.0,650.38,4142.0
2021-12-28 15:30:00,650.7,652.11,649.34,651.81,12277.0,650.7,652.11,649.34,651.81,12277.0
2021-12-29 09:30:00,652.52,656.27,648.39,654.72,9606.0,652.52,656.27,648.39,654.72,9606.0
2021-12-29 10:00:00,655.23,655.92,648.62,648.63,5903.0,655.23,655.92,648.62,648.63,5903.0
2021-12-29 10:30:00,648.69,652.86,648.69,650.33,7135.0,648.69,652.86,648.69,650.33,7135.0
2021-12-29 11:00:00,651.28,652.54,650.17,652.54,4118.0,651.28,652.54,650.17,652.54,4118.0
2021-12-29 11:30:00,651.97,652.61,651.01,651.22,2431.0,651.97,652.61,651.01,651.22,2431.0
2021-12-29 12:00:00,651.26,651.27,649.41,650.28,2796.0,651.26,651.27,649.41,650.28,2796.0
2021-12-29 12:30:00,649.8,650.85,649.31,650.85,4467.0,649.8,650.85,649.31,650.85,4467.0
2021-12-29 13:00:00,651.44,651.51,649.98,651.51,7070.0,651.44,651.51,649.98,651.51,7070.0
2021-12-29 13:30:00,651.98,653.5,651.98,652.94,1439.0,651.98,653.5,651.98,652.94,1439.0
2021-12-29 14:00:00,652.63,655.02,652.52,654.8,2168.0,652.63,655.02,652.52,654.8,2168.0
2021-12-29 14:30:00,655.2,655.2,654.39,654.48,1775.0,655.2,655.2,654.39,654.48,1775.0
2021-12-29 15:00:00,654.9,656.31,654.86,656.3,4345.0,654.9,656.31,654.86,656.3,4345.0
2021-12-29 15:30:00,656.35,660.15,655.68,655.68,23334.0,656.35,660.15,655.68,655.68,23334.0
2021-12-30 09:30:00,655.4,659.98,655.13,659.77,4527.0,655.4,659.98,655.13,659.77,4527.0
2021-12-30 10:00:00,659.69,661.44,657.5,658.25,2570.0,659.69,661.44,657.5,658.25,2570.0
2021-12-30 10:30:00,659.08,659.33,657.52,658.79,3473.0,659.08,659.33,657.52,658.79,3473.0
2021-12-30 11:00:00,658.44,659.31,657.89,658.67,2463.0,658.44,659.31,657.89,658.67,2463.0
2021-12-30 11:30:00,658.15,659.78,657.53,658.88,3890.0,658.15,659.78,657.53,658.88,3890.0
2021-12-30 12:00:00,658.82,658.91,658.03,658.91,2100.0,658.82,658.91,658.03,658.91,2100.0
2021-12-30 12:30:00,659.51,661.08,659.51,660.89,1555.0,659.51,661.08,659.51,660.89,1555.0
2021-12-30 13:00:00,660.86,661.94,660.0,661.77,1432.0,660.86,661.94,660.0,661.77,1432.0
2021-12-30 13:30:00,662.16,664.15,662.15,662.85,3331.0,662.16,664.15,662.15,662.85,3331.0
2021-12-30 14:00:00,661.41,663.22,660.68,663.06,3057.0,661.41,663.22,660.68,663.06,3057.0
2021-12-30 14:30:00,663.46,663.46,661.85,662.53,2505.0,663.46,663.46,661.85,662.53,2505.0
2021-12-30 15:00:00,662.45,663.95,662.13,663.55,9888.0,662.45,663.95,662.13,663.55,9888.0
2021-12-30 15:30:00,663.63,664.7,660.02,661.33,14961.0,663.63,664.7,660.02,661.33,14961.0
2021-12-31 09:30:00,659.84,664.42,659.84,663.23,4380.0,659.84,664.42,659.84,663.23,4380.0
2021-12-31 10:00:00,661.52,664.47,661.52,663.61,3241.0,661.52,664.47,661.52,663.61,3241.0
2021-12-31 10:30:00,663.93,664.65,662.27,663.83,3363.0,663.93,664.65,662.27,663.83,3363.0
2021-12-31 11:00:00,664.06,664.06,662.8,662.9,2714.0,664.06,664.06,662.8,662.9,2714.0
2021-12-31 11:30:00,662.61,663.86,662.49,663.86,1224.0,662.61,663.86,662.49,663.86,1224.0
2021-12-31 12:00:00,663.7,663.7,661.18,661.18,2784.0,663.7,663.7,661.18,661.18,2784.0
2021-12-31 12:30:00,661.71,662.99,661.71,662.7,2400.0,661.71,662.99,661.71,662.7,2400.0
2021-12-31 13:00:00,663.23,663.87,662.98,663.02,1898.0,663.23,663.87,662.98,663.02,1898.0
2021-12-31 13:30:00,663.75,663.75,662.27,663.3,1227.0,663.75,663.75,662.27,663.3,1227.0
2021-12-31 14:00:00,663.02,663.84,661.96,661.96,1445.0,663.02,663.84,661.96,661.96,1445.0
2021-12-31 14:30:00,663.6,663.7,662.16,663.04,2197.0,663.6,663.7,662.16,663.04,2197.0
2021-12-31 15:00:00,663.15,663.88,662.29,662.88,2950.0,663.15,663.88,662.29,662.88,2950.0
2021-12-31 15:30:00,663.38,663.64,656.42,658.74,17386.0,663.38,663.64,656.42,658.74,17386.0
2022-01-03 09:30:00,656.96,659.32,644.22,644.64,10927.0,656.96,659.32,644.22,644.64,10927.0
2022-01-03 10:00:00,642.25,646.36,641.18,642.47,19184.0,642.25,646.36,641.18,642.47,19184.0
2022-01-03 10:30:00,642.43,642.43,637.19,638.08,9444.0,642.43,642.43,637.19,638.08,9444.0
2022-01-03 11:00:00,638.43,638.43,631.31,632.07,5873.0,638.43,638.43,631.31,632.07,5873.0
2022-01-03 11:30:00,632.09,632.29,627.55,628.0,3929.0,632.09,632.29,627.55,628.0,3929.0
2022-01-03 12:00:00,627.0,630.16,625.27,628.63,6086.0,627.0,630.16,625.27,628.63,6086.0
2022-01-03 12:30:00,628.01,628.04,625.87,625.96,4507.0,628.01,628.04,625.87,625.96,4507.0
2022-01-03 13:00:00,626.32,628.81,626.26,628.58,2200.0,626.32,628.81,626.26,628.58,2200.0
2022-01-03 13:30:00,628.39,631.67,627.63,629.9,3464.0,628.39,631.67,627.63,629.9,3464.0
2022-01-03 14:00:00,630.82,630.82,629.63,629.84,3400.0,630.82,630.82,629.63,629.84,3400.0
2022-01-03 14:30:00,629.74,631.52,629.04,630.94,7834.0,629.74,631.52,629.04,630.94,7834.0
2022-01-03 15:00:00,630.88,632.27,630.47,630.47,5936.0,630.88,632.27,630.47,630.47,5936.0
2022-01-03 15:30:00,629.89,632.95,629.14,630.56,24887.0,629.89,632.95,629.14,630.56,24887.0
2022-01-04 09:30:00,629.95,629.99,615.8,617.27,18528.0,629.95,629.99,615.8,617.27,18528.0
2022-01-04 10:00:00,616.16,619.16,610.41,610.68,9701.0,616.16,619.16,610.41,610.68,9701.0
2022-01-04 10:30:00,609.98,610.32,605.28,606.69,13105.0,609.98,610.32,605.28,606.69,13105.0
2022-01-04 11:00:00,607.31,613.29,607.31,609.21,5734.0,607.31,613.29,607.31,609.21,5734.0
2022-01-04 11:30:00,609.99,614.05,609.87,612.91,7184.0,609.99,614.05,609.87,612.91,7184.0
2022-01-04 12:00:00,612.87,613.27,607.58,607.74,10711.0,612.87,613.27,607.58,607.74,10711.0
2022-01-04 12:30:00,607.59,608.27,602.34,602.65,7978.0,607.59,608.27,602.34,602.65,7978.0
2022-01-04 13:00:00,602.5,604.4,602.12,602.44,5931.0,602.5,604.4,602.12,602.44,5931.0
2022-01-04 13:30:00,602.0,602.84,597.16,597.36,10749.0,602.0,602.84,597.16,597.36,10749.0
2022-01-04 14:00:00,597.95,601.93,597.95,601.0,5373.0,597.95,601.93,597.95,601.0,5373.0
2022-01-04 14:30:00,601.61,603.48,600.72,602.57,10670.0,601.61,603.48,600.72,602.57,10670.0
2022-01-04 15:00:00,603.1,607.39,603.1,605.72,9092.0,603.1,607.39,603.1,605.72,9092.0
2022-01-04 15:30:00,606.06,608.73,604.39,605.39,62184.0,606.06,608.73,604.39,605.39,62184.0
2022-01-05 09:30:00,612.45,612.45,597.19,601.46,12987.0,612.45,612.45,597.19,601.46,12987.0
2022-01-05 10:00:00,602.19,603.38,597.94,599.0,6527.0,602.19,603.38,597.94,599.0,6527.0
2022-01-05 10:30:00,598.57,599.04,594.09,599.04,8339.0,598.57,599.04,594.09,599.04,8339.0
2022-01-05 11:00:00,599.12,601.04,598.87,599.73,17034.0,599.12,601.04,598.87,599.73,17034.0
2022-01-05 11:30:00,599.73,601.46,599.48,600.83,16731.0,599.73,601.46,599.48,600.83,16731.0
2022-01-05 12:00:00,600.91,601.73,598.65,599.3,12366.0,600.91,601.73,598.65,599.3,12366.0
2022-01-05 12:30:00,598.68,598.68,595.53,595.84,8626.0,598.68,598.68,595.53,595.84,8626.0
2022-01-05 13:00:00,596.01,598.42,595.32,598.08,6547.0,596.01,598.42,595.32,598.08,6547.0
2022-01-05 13:30:00,598.5,598.52,595.94,596.28,10932.0,598.5,598.52,595.94,596.28,10932.0
2022-01-05 14:00:00,596.35,598.83,592.85,593.05,17440.0,596.35,598.83,592.85,593.05,17440.0
2022-01-05 14:30:00,593.59,594.54,587.45,588.17,27394.0,593.59,594.54,587.45,588.17,27394.0
2022-01-05 15:00:00,589.0,589.0,585.0,585.63,22232.0,589.0,589.0,585.0,585.63,22232.0
2022-01-05 15:30:00,585.37,588.49,583.3,583.31,43025.0,585.37,588.49,583.3,583.31,43025.0
2022-01-06 09:30:00,577.89,584.99,575.16,575.9,18277.0,577.89,584.99,575.16,575.9,18277.0
2022-01-06 10:00:00,576.24,584.02,572.75,582.45,23235.0,576.24,584.02,572.75,582.45,23235.0
2022-01-06 10:30:00,582.85,588.95,582.44,585.29,17890.0,582.85,588.95,582.44,585.29,17890.0
2022-01-06 11:00:00,585.92,587.6,585.02,585.49,6846.0,585.92,587.6,585.02,585.49,6846.0
2022-01-06 11:30:00,585.63,587.86,583.12,587.86,7471.0,585.63,587.86,583.12,587.86,7471.0
2022-01-06 12:00:00,587.13,587.44,584.02,584.25,6142.0,587.13,587.44,584.02,584.25,6142.0
2022-01-06 12:30:00,584.08,584.59,581.03,581.03,7316.0,584.08,584.59,581.03,581.03,7316.0
2022-01-06 13:00:00,581.2,581.97,577.42,577.66,5397.0,581.2,581.97,577.42,577.66,5397.0
2022-01-06 13:30:00,577.55,580.4,577.15,580.03,4860.0,577.55,580.4,577.15,580.03,4860.0
2022-01-06 14:00:00,579.83,581.23,579.24,579.25,9645.0,579.83,581.23,579.24,579.25,9645.0
2022-01-06 14:30:00,579.84,581.3,578.8,579.09,9434.0,579.84,581.3,578.8,579.09,9434.0
2022-01-06 15:00:00,579.28,580.83,578.24,579.06,6422.0,579.28,580.83,578.24,579.06,6422.0
2022-01-06 15:30:00,579.64,579.64,574.34,576.36,25344.0,579.64,579.64,574.34,576.36,25344.0
2022-01-07 09:30:00,570.24,571.5,562.74,567.39,11218.0,570.24,571.5,562.74,567.39,11218.0
2022-01-07 10:00:00,567.22,567.22,560.07,560.07,8662.0,567.22,567.22,560.07,560.07,8662.0
2022-01-07 10:30:00,561.63,563.15,555.89,556.5,18709.0,561.63,563.15,555.89,556.5,18709.0
2022-01-07 11:00:00,556.75,559.51,555.12,559.13,38702.0,556.75,559.51,555.12,559.13,38702.0
2022-01-07 11:30:00,559.13,559.43,557.1,558.25,10618.0,559.13,559.43,557.1,558.25,10618.0
2022-01-07 12:00:00,558.25,558.29,554.36,555.06,13581.0,558.25,558.29,554.36,555.06,13581.0
2022-01-07 12:30:00,554.97,557.12,553.54,556.96,11557.0,554.97,557.12,553.54,556.96,11557.0
2022-01-07 13:00:00,556.65,558.26,554.78,555.22,6721.0,556.65,558.26,554.78,555.22,6721.0
2022-01-07 13:30:00,555.59,556.12,552.82,552.82,10420.0,555.59,556.12,552.82,552.82,10420.0
2022-01-07 14:00:00,552.81,553.34,551.05,552.62,9491.0,552.81,553.34,551.05,552.62,9491.0
2022-01-07 14:30:00,552.34,553.9,551.03,553.58,12205.0,552.34,553.9,551.03,553.58,12205.0
2022-01-07 15:00:00,553.37,555.08,550.36,550.62,12549.0,553.37,555.08,550.36,550.62,12549.0
2022-01-07 15:30:00,550.42,551.76,549.9,550.3,51233.0,550.42,551.76,549.9,550.3,51233.0
2022-01-10 09:30:00,539.15,541.26,535.73,539.42,41109.0,539.15,541.26,535.73,539.42,41109.0
2022-01-10 10:00:00,538.74,545.94,538.74,543.67,24194.0,538.74,545.94,538.74,543.67,24194.0
2022-01-10 10:30:00,543.44,545.79,542.02,545.35,12762.0,543.44,545.79,542.02,545.35,12762.0
2022-01-10 11:00:00,545.62,551.78,544.55,550.82,10011.0,545.62,551.78,544.55,550.82,10011.0
2022-01-10 11:30:00,550.0,550.0,545.31,546.57,11994.0,550.0,550.0,545.31,546.57,11994.0
2022-01-10 12:00:00,546.72,546.88,540.8,544.52,12043.0,546.72,546.88,540.8,544.52,12043.0
2022-01-10 12:30:00,543.3,546.72,542.45,544.86,4978.0,543.3,546.72,542.45,544.86,4978.0
2022-01-10 13:00:00,544.89,547.16,544.89,545.65,13895.0,544.89,547.16,544.89,545.65,13895.0
2022-01-10 13:30:00,545.93,546.21,542.54,544.97,16512.0,545.93,546.21,542.54,544.97,16512.0
2022-01-10 14:00:00,545.88,550.37,545.88,550.1,8755.0,545.88,550.37,545.88,550.1,8755.0
2022-01-10 14:30:00,550.35,552.29,549.22,549.48,9885.0,550.35,552.29,549.22,549.48,9885.0
2022-01-10 15:00:00,549.65,552.41,549.52,551.96,12409.0,549.65,552.41,549.52,551.96,12409.0
2022-01-10 15:30:00,551.53,559.47,550.98,558.93,40819.0,551.53,559.47,550.98,558.93,40819.0
2022-01-11 09:30:00,556.38,558.82,546.13,547.67,9663.0,556.38,558.82,546.13,547.67,9663.0
2022-01-11 10:00:00,549.33,553.3,547.85,548.93,11914.0,549.33,553.3,547.85,548.93,11914.0
2022-01-11 10:30:00,550.46,551.39,545.19,545.49,8512.0,550.46,551.39,545.19,545.49,8512.0
2022-01-11 11:00:00,545.22,553.91,544.75,552.04,47831.0,545.22,553.91,544.75,552.04,47831.0
2022-01-11 11:30:00,552.94,553.77,551.4,553.76,33430.0,552.94,553.77,551.4,553.76,33430.0
2022-01-11 12:00:00,554.47,555.14,550.0,550.03,24124.0,554.47,555.14,550.0,550.03,24124.0
2022-01-11 12:30:00,549.91,551.02,547.78,550.34,17236.0,549.91,551.02,547.78,550.34,17236.0
2022-01-11 13:00:00,550.6,553.55,550.01,553.16,15863.0,550.6,553.55,550.01,553.16,15863.0
2022-01-11 13:30:00,552.94,553.56,552.21,553.11,8650.0,552.94,553.56,552.21,553.11,8650.0
2022-01-11 14:00:00,553.04,553.06,551.53,552.1,4791.0,553.04,553.06,551.53,552.1,4791.0
2022-01-11 14:30:00,552.55,553.76,551.69,552.7,18857.0,552.55,553.76,551.69,552.7,18857.0
2022-01-11 15:00:00,552.63,553.4,551.92,551.97,20573.0,552.63,553.4,551.92,551.97,20573.0
2022-01-11 15:30:00,551.76,555.14,551.76,555.12,64669.0,551.76,555.14,551.76,555.12,64669.0
2022-01-12 09:30:00,558.58,564.65,558.0,564.65,20443.0,558.58,564.65,558.0,564.65,20443.0
2022-01-12 10:00:00,564.69,565.98,561.39,562.79,21271.0,564.69,565.98,561.39,562.79,21271.0
2022-01-12 10:30:00,562.78,562.78,556.33,557.5,22964.0,562.78,562.78,556.33,557.5,22964.0
2022-01-12 11:00:00,557.68,558.26,552.87,554.54,8856.0,557.68,558.26,552.87,554.54,8856.0
2022-01-12 11:30:00,555.42,555.45,551.4,552.68,21735.0,555.42,555.45,551.4,552.68,21735.0
2022-01-12 12:00:00,552.88,553.51,550.62,552.84,5655.0,552.88,553.51,550.62,552.84,5655.0
2022-01-12 12:30:00,553.66,556.69,553.66,555.36,5432.0,553.66,556.69,553.66,555.36,5432.0
2022-01-12 13:00:00,555.44,555.44,551.03,551.04,7604.0,555.44,555.44,551.03,551.04,7604.0
2022-01-12 13:30:00,550.91,552.22,550.42,551.68,11284.0,550.91,552.22,550.42,551.68,11284.0
2022-01-12 14:00:00,551.54,553.35,550.64,552.68,3643.0,551.54,553.35,550.64,552.68,3643.0
2022-01-12 14:30:00,554.05,555.52,553.3,555.2,4567.0,554.05,555.52,553.3,555.2,4567.0
2022-01-12 15:00:00,555.58,555.74,553.25,554.21,7305.0,555.58,555.74,553.25,554.21,7305.0
2022-01-12 15:30:00,554.1,555.95,552.83,554.56,24505.0,554.1,555.95,552.83,554.56,24505.0
2022-01-13 09:30:00,556.46,556.53,548.4,550.17,9597.0,556.46,556.53,548.4,550.17,9597.0
2022-01-13 10:00:00,549.74,549.74,547.01,547.33,10525.0,549.74,549.74,547.01,547.33,10525.0
2022-01-13 10:30:00,546.58,547.58,542.5,542.52,12518.0,546.58,547.58,542.5,542.52,12518.0
2022-01-13 11:00:00,542.46,544.59,540.41,542.6,14159.0,542.46,544.59,540.41,542.6,14159.0
2022-01-13 11:30:00,542.67,548.38,542.67,545.97,9776.0,542.67,548.38,542.67,545.97,9776.0
2022-01-13 12:00:00,545.37,545.37,538.63,538.87,9096.0,545.37,545.37,538.63,538.87,9096.0
2022-01-13 12:30:00,538.63,540.49,537.89,538.8,8082.0,538.63,540.49,537.89,538.8,8082.0
2022-01-13 13:00:00,538.46,543.5,537.94,543.5,15682.0,538.46,543.5,537.94,543.5,15682.0
2022-01-13 13:30:00,542.49,542.49,540.08,540.52,6069.0,542.49,542.49,540.08,540.52,6069.0
2022-01-13 14:00:00,542.95,543.18,540.55,540.55,4943.0,542.95,543.18,540.55,540.55,4943.0
2022-01-13 14:30:00,540.55,543.42,540.15,543.0,5947.0,540.55,543.42,540.15,543.0,5947.0
2022-01-13 15:00:00,542.69,542.69,538.14,538.65,7481.0,542.69,542.69,538.14,538.65,7481.0
2022-01-13 15:30:00,538.57,539.12,533.44,534.11,38401.0,538.57,539.12,533.44,534.11,38401.0
2022-01-14 09:30:00,527.23,534.49,525.47,534.49,34741.0,527.23,534.49,525.47,534.49,34741.0
2022-01-14 10:00:00,534.3,534.96,526.04,529.42,13747.0,534.3,534.96,526.04,529.42,13747.0
2022-01-14 10:30:00,529.33,530.21,524.44,525.13,14063.0,529.33,530.21,524.44,525.13,14063.0
2022-01-14 11:00:00,525.77,525.77,520.29,521.08,16997.0,525.77,525.77,520.29,521.08,16997.0
2022-01-14 11:30:00,520.25,525.37,520.0,524.52,18117.0,520.25,525.37,520.0,524.52,18117.0
2022-01-14 12:00:00,524.52,527.41,523.95,527.14,9434.0,524.52,527.41,523.95,527.14,9434.0
2022-01-14 12:30:00,527.09,528.11,524.17,524.77,9230.0,527.09,528.11,524.17,524.77,9230.0
2022-01-14 13:00:00,524.54,525.62,522.93,523.55,11904.0,524.54,525.62,522.93,523.55,11904.0
2022-01-14 13:30:00,523.91,528.09,522.8,526.86,11233.0,523.91,528.09,522.8,526.86,11233.0
2022-01-14 14:00:00,526.51,528.46,525.8,526.38,6970.0,526.51,528.46,525.8,526.38,6970.0
2022-01-14 14:30:00,525.7,527.99,525.22,525.22,8388.0,525.7,527.99,525.22,525.22,8388.0
2022-01-14 15:00:00,525.51,529.01,525.51,528.87,11382.0,525.51,529.01,525.51,528.87,11382.0
2022-01-14 15:30:00,529.55,530.5,528.48,528.92,29263.0,529.55,530.5,528.48,528.92,29263.0
2022-01-18 09:30:00,514.6,520.94,512.0,516.06,36513.0,514.6,520.94,512.0,516.06,36513.0
2022-01-18 10:00:00,516.16,524.86,515.06,523.86,15814.0,516.16,524.86,515.06,523.86,15814.0
2022-01-18 10:30:00,523.14,523.14,514.92,515.57,28575.0,523.14,523.14,514.92,515.57,28575.0
2022-01-18 11:00:00,515.37,516.83,514.6,516.46,9689.0,515.37,516.83,514.6,516.46,9689.0
2022-01-18 11:30:00,516.52,520.62,516.5,520.19,7335.0,516.52,520.62,516.5,520.19,7335.0
2022-01-18 12:00:00,520.54,521.63,518.19,518.81,24589.0,520.54,521.63,518.19,518.81,24589.0
2022-01-18 12:30:00,518.01,519.5,516.89,516.89,18149.0,518.01,519.5,516.89,516.89,18149.0
2022-01-18 13:00:00,517.32,518.25,515.62,517.4,6321.0,517.32,518.25,515.62,517.4,6321.0
2022-01-18 13:30:00,517.95,521.39,517.68,521.14,10716.0,517.95,521.39,517.68,521.14,10716.0
2022-01-18 14:00:00,521.14,522.44,520.91,521.62,8516.0,521.14,522.44,520.91,521.62,8516.0
2022-01-18 14:30:00,522.27,522.75,521.03,522.25,10550.0,522.27,522.75,521.03,522.25,10550.0
2022-01-18 15:00:00,521.41,521.66,517.56,518.67,16409.0,521.41,521.66,517.56,518.67,16409.0
2022-01-18 15:30:00,519.0,519.28,516.95,518.02,68572.0,519.0,519.28,516.95,518.02,68572.0
2022-01-19 09:30:00,521.68,528.0,519.05,525.39,13487.0,521.68,528.0,519.05,525.39,13487.0
2022-01-19 10:00:00,526.0,531.46,526.0,526.84,10697.0,526.0,531.46,526.0,526.84,10697.0
2022-01-19 10:30:00,527.46,528.01,521.94,521.95,10042.0,527.46,528.01,521.94,521.95,10042.0
2022-01-19 11:00:00,522.4,523.44,519.4,523.05,9922.0,522.4,523.44,519.4,523.05,9922.0
2022-01-19 11:30:00,524.08,525.35,521.25,524.75,5506.0,524.08,525.35,521.25,524.75,5506.0
2022-01-19 12:00:00,525.55,529.15,524.6,526.87,8206.0,525.55,529.15,524.6,526.87,8206.0
2022-01-19 12:30:00,527.92,532.36,527.6,531.61,15660.0,527.92,532.36,527.6,531.61,15660.0
2022-01-19 13:00:00,531.5,532.71,527.83,528.48,16854.0,531.5,532.71,527.83,528.48,16854.0
2022-01-19 13:30:00,528.36,528.83,526.56,528.47,9721.0,528.36,528.83,526.56,528.47,9721.0
2022-01-19 14:00:00,527.49,527.53,523.35,523.63,8225.0,527.49,527.53,523.35,523.63,8225.0
2022-01-19 14:30:00,523.85,527.16,523.79,526.35,10277.0,523.85,527.16,523.79,526.35,10277.0
2022-01-19 15:00:00,525.65,525.65,522.92,522.93,6904.0,525.65,525.65,522.92,522.93,6904.0
2022-01-19 15:30:00,522.74,523.57,518.62,519.19,31508.0,522.74,523.57,518.62,519.19,31508.0
2022-01-20 09:30:00,523.62,532.93,521.8,531.72,16684.0,523.62,532.93,521.8,531.72,16684.0
2022-01-20 10:00:00,532.16,534.39,530.65,533.72,13703.0,532.16,534.39,530.65,533.72,13703.0
2022-01-20 10:30:00,534.15,535.31,531.33,532.62,13155.0,534.15,535.31,531.33,532.62,13155.0
2022-01-20 11:00:00,533.21,535.06,529.82,530.99,8691.0,533.21,535.06,529.82,530.99,8691.0
2022-01-20 11:30:00,531.83,532.46,529.38,530.78,5420.0,531.83,532.46,529.38,530.78,5420.0
2022-01-20 12:00:00,530.68,530.68,529.0,530.28,5768.0,530.68,530.68,529.0,530.28,5768.0
2022-01-20 12:30:00,530.54,532.17,529.0,529.24,6879.0,530.54,532.17,529.0,529.24,6879.0
2022-01-20 13:00:00,529.03,529.52,526.26,527.81,7736.0,529.03,529.52,526.26,527.81,7736.0
2022-01-20 13:30:00,527.51,527.62,524.84,524.84,5723.0,527.51,527.62,524.84,524.84,5723.0
2022-01-20 14:00:00,524.63,526.45,523.43,523.43,3833.0,524.63,526.45,523.43,523.43,3833.0
2022-01-20 14:30:00,523.46,523.91,520.54,521.3,4441.0,523.46,523.91,520.54,521.3,4441.0
2022-01-20 15:00:00,521.54,521.7,515.95,516.28,8180.0,521.54,521.7,515.95,516.28,8180.0
2022-01-20 15:30:00,516.93,517.18,510.15,512.0,33087.0,516.93,517.18,510.15,512.0,33087.0
2022-01-21 09:30:00,508.75,511.47,503.46,505.9,52944.0,508.75,511.47,503.46,505.9,52944.0
2022-01-21 10:00:00,506.79,508.54,500.01,505.6,18730.0,506.79,508.54,500.01,505.6,18730.0
2022-01-21 10:30:00,506.2,514.34,505.39,511.74,18290.0,506.2,514.34,505.39,511.74,18290.0
2022-01-21 11:00:00,511.83,514.23,509.68,512.37,11332.0,511.83,514.23,509.68,512.37,11332.0
2022-01-21 11:30:00,512.32,512.76,506.75,507.23,11431.0,512.32,512.76,506.75,507.23,11431.0
2022-01-21 12:00:00,507.95,509.85,504.51,507.53,18863.0,507.95,509.85,504.51,507.53,18863.0
2022-01-21 12:30:00,506.68,508.36,504.75,505.01,10153.0,506.68,508.36,504.75,505.01,10153.0
2022-01-21 13:00:00,504.72,508.86,504.57,505.19,10501.0,504.72,508.86,504.57,505.19,10501.0
2022-01-21 13:30:00,505.43,508.36,504.73,506.35,7690.0,505.43,508.36,504.73,506.35,7690.0
2022-01-21 14:00:00,505.99,508.62,505.25,505.25,11216.0,505.99,508.62,505.25,505.25,11216.0
2022-01-21 14:30:00,505.01,508.14,504.65,504.68,8578.0,505.01,508.14,504.65,504.68,8578.0
2022-01-21 15:00:00,505.15,505.92,502.25,503.3,17545.0,505.15,505.92,502.25,503.3,17545.0
2022-01-21 15:30:00,504.08,507.55,501.37,501.4,33972.0,504.08,507.55,501.37,501.4,33972.0
2022-01-24 09:30:00,495.8,496.56,484.67,485.58,42418.0,495.8,496.56,484.67,485.58,42418.0
2022-01-24 10:00:00,486.89,497.23,485.58,495.97,32407.0,486.89,497.23,485.58,495.97,32407.0
2022-01-24 10:30:00,495.07,497.41,490.52,494.89,23910.0,495.07,497.41,490.52,494.89,23910.0
2022-01-24 11:00:00,494.89,496.04,490.9,492.2,26595.0,494.89,496.04,490.9,492.2,26595.0
2022-01-24 11:30:00,492.01,492.39,484.91,490.67,23436.0,492.01,492.39,484.91,490.67,23436.0
2022-01-24 12:00:00,490.67,491.09,485.42,489.65,30133.0,490.67,491.09,485.42,489.65,30133.0
2022-01-24 12:30:00,489.14,494.48,486.52,492.34,15039.0,489.14,494.48,486.52,492.34,15039.0
2022-01-24 13:00:00,492.74,497.9,491.12,492.5,19486.0,492.74,497.9,491.12,492.5,19486.0
2022-01-24 13:30:00,493.16,504.07,492.77,504.07,17206.0,493.16,504.07,492.77,504.07,17206.0
2022-01-24 14:00:00,505.3,506.5,500.16,501.32,16498.0,505.3,506.5,500.16,501.32,16498.0
2022-01-24 14:30:00,502.21,503.09,497.61,502.5,11907.0,502.21,503.09,497.61,502.5,11907.0
2022-01-24 15:00:00,503.04,507.23,502.37,505.43,12179.0,503.04,507.23,502.37,505.43,12179.0
2022-01-24 15:30:00,505.11,513.05,505.08,512.69,42146.0,505.11,513.05,505.08,512.69,42146.0
2022-01-25 09:30:00,501.03,505.89,489.3,490.37,24021.0,501.03,505.89,489.3,490.37,24021.0
2022-01-25 10:00:00,490.13,492.06,485.86,491.3,26637.0,490.13,492.06,485.86,491.3,26637.0
2022-01-25 10:30:00,490.6,491.03,482.54,482.82,19052.0,490.6,491.03,482.54,482.82,19052.0
2022-01-25 11:00:00,483.66,488.55,483.04,485.45,17301.0,483.66,488.55,483.04,485.45,17301.0
2022-01-25 11:30:00,485.69,486.18,482.86,483.02,12520.0,485.69,486.18,482.86,483.02,12520.0
2022-01-25 12:00:00,483.11,487.18,482.35,484.51,13618.0,483.11,487.18,482.35,484.51,13618.0
2022-01-25 12:30:00,484.42,484.74,481.15,482.66,13772.0,484.42,484.74,481.15,482.66,13772.0
2022-01-25 13:00:00,482.65,485.0,481.21,483.88,22387.0,482.65,485.0,481.21,483.88,22387.0
2022-01-25 13:30:00,483.69,487.38,483.67,486.31,28663.0,483.69,487.38,483.67,486.31,28663.0
2022-01-25 14:00:00,486.31,488.2,484.75,486.12,38304.0,486.31,488.2,484.75,486.12,38304.0
2022-01-25 14:30:00,486.05,489.05,484.31,487.41,22918.0,486.05,489.05,484.31,487.41,22918.0
2022-01-25 15:00:00,488.06,488.56,481.13,482.09,13942.0,488.06,488.56,481.13,482.09,13942.0
2022-01-25 15:30:00,481.82,482.9,476.01,477.43,58675.0,481.82,482.9,476.01,477.43,58675.0
2022-01-26 09:30:00,480.22,482.51,476.04,481.09,39538.0,480.22,482.51,476.04,481.09,39538.0
2022-01-26 10:00:00,481.56,484.87,477.95,478.4,36479.0,481.56,484.87,477.95,478.4,36479.0
2022-01-26 10:30:00,478.35,480.85,476.1,478.42,21493.0,478.35,480.85,476.1,478.42,21493.0
2022-01-26 11:00:00,479.01,481.3,476.57,479.56,13287.0,479.01,481.3,476.57,479.56,13287.0
2022-01-26 11:30:00,479.67,480.17,477.6,479.53,15669.0,479.67,480.17,477.6,479.53,15669.0
2022-01-26 12:00:00,480.68,481.63,480.01,480.27,14129.0,480.68,481.63,480.01,480.27,14129.0
2022-01-26 12:30:00,479.74,484.42,479.28,483.73,23050.0,479.74,484.42,479.28,483.73,23050.0
2022-01-26 13:00:00,483.62,483.62,478.99,478.99,18454.0,483.62,483.62,478.99,478.99,18454.0
2022-01-26 13:30:00,478.26,480.59,478.26,479.25,12901.0,478.26,480.59,478.26,479.25,12901.0
2022-01-26 14:00:00,479.25,483.46,476.66,481.86,29500.0,479.25,483.46,476.66,481.86,29500.0
2022-01-26 14:30:00,481.9,483.07,471.98,473.6,23910.0,481.9,483.07,471.98,473.6,23910.0
2022-01-26 15:00:00,472.18,472.77,460.36,466.91,34325.0,472.18,472.77,460.36,466.91,34325.0
2022-01-26 15:30:00,466.86,467.48,462.08,466.61,71268.0,466.86,467.48,462.08,466.61,71268.0
2022-01-27 09:30:00,470.72,479.03,466.7,474.92,52394.0,470.72,479.03,466.7,474.92,52394.0
2022-01-27 10:00:00,474.85,479.08,471.4,475.79,67021.0,474.85,479.08,471.4,475.79,67021.0
2022-01-27 10:30:00,475.2,478.74,472.27,478.04,35943.0,475.2,478.74,472.27,478.04,35943.0
2022-01-27 11:00:00,478.39,482.41,478.14,479.57,50873.0,478.39,482.41,478.14,479.57,50873.0
2022-01-27 11:30:00,479.45,481.48,475.4,476.23,18254.0,479.45,481.48,475.4,476.23,18254.0
2022-01-27 12:00:00,476.41,479.72,473.67,474.7,49182.0,476.41,479.72,473.67,474.7,49182.0
2022-01-27 12:30:00,475.05,475.63,472.07,475.62,42241.0,475.05,475.63,472.07,475.62,42241.0
2022-01-27 13:00:00,475.2,476.15,471.27,471.39,38557.0,475.2,476.15,471.27,471.39,38557.0
2022-01-27 13:30:00,471.79,475.33,470.71,474.54,27552.0,471.79,475.33,470.71,474.54,27552.0
2022-01-27 14:00:00,474.78,476.26,468.79,468.79,16296.0,474.78,476.26,468.79,468.79,16296.0
2022-01-27 14:30:00,468.59,472.28,468.11,470.68,31530.0,468.59,472.28,468.11,470.68,31530.0
2022-01-27 15:00:00,470.63,471.76,466.83,470.74,22495.0,470.63,471.76,466.83,470.74,22495.0
2022-01-27 15:30:00,470.82,475.28,469.45,471.08,120662.0,470.82,475.28,469.45,471.08,120662.0
2022-01-28 09:30:00,471.07,472.5,463.94,465.14,13745.0,471.07,472.5,463.94,465.14,13745.0
2022-01-28 10:00:00,464.46,469.89,464.05,469.0,20422.0,464.46,469.89,464.05,469.0,20422.0
2022-01-28 10:30:00,468.86,474.45,467.58,473.48,12664.0,468.86,474.45,467.58,473.48,12664.0
2022-01-28 11:00:00,474.1,478.39,472.45,478.27,9953.0,474.1,478.39,472.45,478.27,9953.0
2022-01-28 11:30:00,478.69,482.66,477.05,482.66,24504.0,478.69,482.66,477.05,482.66,24504.0
2022-01-28 12:00:00,482.29,483.05,479.59,480.31,8035.0,482.29,483.05,479.59,480.31,8035.0
2022-01-28 12:30:00,479.75,480.9,477.56,478.24,8360.0,479.75,480.9,477.56,478.24,8360.0
2022-01-28 13:00:00,478.5,481.92,478.35,481.81,24655.0,478.5,481.92,478.35,481.81,24655.0
2022-01-28 13:30:00,483.03,483.99,481.19,482.34,16923.0,483.03,483.99,481.19,482.34,16923.0
2022-01-28 14:00:00,482.52,483.19,476.42,477.93,12964.0,482.52,483.19,476.42,477.93,12964.0
2022-01-28 14:30:00,477.81,483.64,476.57,483.06,24492.0,477.81,483.64,476.57,483.06,24492.0
2022-01-28 15:00:00,482.6,485.91,482.31,484.4,22078.0,482.6,485.91,482.31,484.4,22078.0
2022-01-28 15:30:00,484.08,489.23,482.52,488.52,44085.0,484.08,489.23,482.52,488.52,44085.0
2022-01-31 09:30:00,488.76,499.38,488.76,499.38,23339.0,488.76,499.38,488.76,499.38,23339.0
2022-01-31 10:00:00,498.01,504.02,498.01,500.71,34847.0,498.01,504.02,498.01,500.71,34847.0
2022-01-31 10:30:00,500.55,504.96,500.43,504.56,28856.0,500.55,504.96,500.43,504.56,28856.0
2022-01-31 11:00:00,504.75,507.05,501.82,503.49,25889.0,504.75,507.05,501.82,503.49,25889.0
2022-01-31 11:30:00,503.79,506.52,501.24,506.52,21486.0,503.79,506.52,501.24,506.52,21486.0
2022-01-31 12:00:00,506.57,509.01,503.72,504.47,34915.0,506.57,509.01,503.72,504.47,34915.0
2022-01-31 12:30:00,504.71,505.64,502.67,505.04,17813.0,504.71,505.64,502.67,505.04,17813.0
2022-01-31 13:00:00,504.66,505.86,502.39,502.39,11222.0,504.66,505.86,502.39,502.39,11222.0
2022-01-31 13:30:00,502.42,504.33,502.36,503.12,11175.0,502.42,504.33,502.36,503.12,11175.0
2022-01-31 14:00:00,503.25,504.54,501.74,504.46,17028.0,503.25,504.54,501.74,504.46,17028.0
2022-01-31 14:30:00,504.7,504.7,502.97,504.09,16224.0,504.7,504.7,502.97,504.09,16224.0
2022-01-31 15:00:00,503.53,504.44,500.42,502.84,26164.0,503.53,504.44,500.42,502.84,26164.0
2022-01-31 15:30:00,502.57,509.58,501.98,507.3,72646.0,502.57,509.58,501.98,507.3,72646.0
2022-02-01 09:30:00,512.15,513.95,503.04,504.69,34636.0,512.15,513.95,503.04,504.69,34636.0
2022-02-01 10:00:00,504.5,507.7,502.33,505.46,22066.0,504.5,507.7,502.33,505.46,22066.0
2022-02-01 10:30:00,508.18,510.61,502.8,509.21,18904.0,508.18,510.61,502.8,509.21,18904.0
2022-02-01 11:00:00,509.5,514.12,508.95,510.36,29857.0,509.5,514.12,508.95,510.36,29857.0
2022-02-01 11:30:00,509.75,513.41,508.9,510.57,12959.0,509.75,513.41,508.9,510.57,12959.0
2022-02-01 12:00:00,510.96,512.07,509.0,509.99,13002.0,510.96,512.07,509.0,509.99,13002.0
2022-02-01 12:30:00,509.71,511.75,508.51,511.1,31849.0,509.71,511.75,508.51,511.1,31849.0
2022-02-01 13:00:00,511.64,512.21,510.09,511.33,23013.0,511.64,512.21,510.09,511.33,23013.0
2022-02-01 13:30:00,511.41,512.01,508.76,510.67,9153.0,511.41,512.01,508.76,510.67,9153.0
2022-02-01 14:00:00,510.66,510.86,507.33,508.52,14683.0,510.66,510.86,507.33,508.52,14683.0
2022-02-01 14:30:00,508.68,509.29,506.59,507.12,8913.0,508.68,509.29,506.59,507.12,8913.0
2022-02-01 15:00:00,506.97,511.18,506.94,511.17,15695.0,506.97,511.18,506.94,511.17,15695.0
2022-02-01 15:30:00,510.98,514.78,509.53,513.51,58106.0,510.98,514.78,509.53,513.51,58106.0
2022-02-02 09:30:00,538.0,574.33,528.47,533.3,96377.0,538.0,574.33,528.47,533.3,96377.0
2022-02-02 10:00:00,532.73,540.81,531.67,535.37,41235.0,532.73,540.81,531.67,535.37,41235.0
2022-02-02 10:30:00,535.11,539.9,530.71,537.81,44897.0,535.11,539.9,530.71,537.81,44897.0
2022-02-02 11:00:00,537.87,545.0,535.81,542.44,37499.0,537.87,545.0,535.81,542.44,37499.0
2022-02-02 11:30:00,541.49,542.2,535.52,536.89,29952.0,541.49,542.2,535.52,536.89,29952.0
2022-02-02 12:00:00,538.3,540.53,532.7,534.17,23559.0,538.3,540.53,532.7,534.17,23559.0
2022-02-02 12:30:00,533.53,537.13,527.34,537.13,19953.0,533.53,537.13,527.34,537.13,19953.0
2022-02-02 13:00:00,537.61,537.61,529.12,530.69,13669.0,537.61,537.61,529.12,530.69,13669.0
2022-02-02 13:30:00,530.29,532.2,528.33,529.2,11160.0,530.29,532.2,528.33,529.2,11160.0
2022-02-02 14:00:00,528.67,531.8,527.58,528.51,13865.0,528.67,531.8,527.58,528.51,13865.0
2022-02-02 14:30:00,528.82,534.77,528.81,532.23,19112.0,528.82,534.77,528.81,532.23,19112.0
2022-02-02 15:00:00,532.81,538.32,531.88,537.72,33226.0,532.81,538.32,531.88,537.72,33226.0
2022-02-02 15:30:00,537.82,538.43,532.96,535.24,80116.0,537.82,538.43,532.96,535.24,80116.0
2022-02-03 09:30:00,525.17,537.63,524.39,526.48,18484.0,525.17,537.63,524.39,526.48,18484.0
2022-02-03 10:00:00,526.68,531.07,523.5,528.51,19088.0,526.68,531.07,523.5,528.51,19088.0
2022-02-03 10:30:00,528.19,528.88,522.73,525.84,21880.0,528.19,528.88,522.73,525.84,21880.0
2022-02-03 11:00:00,526.38,531.8,524.95,529.63,13265.0,526.38,531.8,524.95,529.63,13265.0
2022-02-03 11:30:00,529.63,532.91,529.03,531.85,12444.0,529.63,532.91,529.03,531.85,12444.0
2022-02-03 12:00:00,531.38,534.11,530.3,532.29,12457.0,531.38,534.11,530.3,532.29,12457.0
2022-02-03 12:30:00,531.77,534.79,531.77,534.79,10414.0,531.77,534.79,531.77,534.79,10414.0
2022-02-03 13:00:00,534.76,540.38,533.78,539.88,28588.0,534.76,540.38,533.78,539.88,28588.0
2022-02-03 13:30:00,539.87,541.55,537.0,540.7,52520.0,539.87,541.55,537.0,540.7,52520.0
2022-02-03 14:00:00,540.78,542.33,539.56,540.9,21768.0,540.78,542.33,539.56,540.9,21768.0
2022-02-03 14:30:00,540.86,542.73,537.78,540.2,28700.0,540.86,542.73,537.78,540.2,28700.0
2022-02-03 15:00:00,540.2,543.06,538.41,542.57,51370.0,540.2,543.06,538.41,542.57,51370.0
2022-02-03 15:30:00,542.32,542.32,537.94,538.95,150317.0,542.32,542.32,537.94,538.95,150317.0
2022-02-04 09:30:00,534.14,538.29,530.81,532.0,24554.0,534.14,538.29,530.81,532.0,24554.0
2022-02-04 10:00:00,532.8,534.49,526.42,528.82,18751.0,532.8,534.49,526.42,528.82,18751.0
2022-02-04 10:30:00,528.58,529.94,520.65,521.75,11984.0,528.58,529.94,520.65,521.75,11984.0
2022-02-04 11:00:00,521.6,527.08,520.96,527.07,10465.0,521.6,527.08,520.96,527.07,10465.0
2022-02-04 11:30:00,526.7,529.26,526.7,526.91,5604.0,526.7,529.26,526.7,526.91,5604.0
2022-02-04 12:00:00,525.89,527.56,524.64,525.09,6144.0,525.89,527.56,524.64,525.09,6144.0
2022-02-04 12:30:00,525.16,526.09,523.38,525.67,7407.0,525.16,526.09,523.38,525.67,7407.0
2022-02-04 13:00:00,525.85,527.78,525.85,526.87,11163.0,525.85,527.78,525.85,526.87,11163.0
2022-02-04 13:30:00,527.46,530.05,527.28,530.0,7306.0,527.46,530.05,527.28,530.0,7306.0
2022-02-04 14:00:00,529.93,530.2,527.48,528.77,8510.0,529.93,530.2,527.48,528.77,8510.0
2022-02-04 14:30:00,529.01,530.99,528.45,530.28,7430.0,529.01,530.99,528.45,530.28,7430.0
2022-02-04 15:00:00,530.66,533.85,530.49,531.56,12616.0,530.66,533.85,530.49,531.56,12616.0
2022-02-04 15:30:00,531.04,532.99,525.9,526.44,35690.0,531.04,532.99,525.9,526.44,35690.0
2022-02-07 09:30:00,523.66,531.74,522.16,528.49,10583.0,523.66,531.74,522.16,528.49,10583.0
2022-02-07 10:00:00,528.01,529.48,523.77,525.21,5142.0,528.01,529.48,523.77,525.21,5142.0
2022-02-07 10:30:00,524.24,524.46,518.17,520.82,13635.0,524.24,524.46,518.17,520.82,13635.0
2022-02-07 11:00:00,520.83,521.53,518.4,520.29,11268.0,520.83,521.53,518.4,520.29,11268.0
2022-02-07 11:30:00,520.14,520.68,517.21,519.5,10026.0,520.14,520.68,517.21,519.5,10026.0
2022-02-07 12:00:00,518.93,523.11,518.05,522.11,7751.0,518.93,523.11,518.05,522.11,7751.0
2022-02-07 12:30:00,521.3,523.63,520.8,523.35,5218.0,521.3,523.63,520.8,523.35,5218.0
2022-02-07 13:00:00,522.72,524.18,522.32,522.78,6230.0,522.72,524.18,522.32,522.78,6230.0
2022-02-07 13:30:00,523.03,523.07,520.44,522.08,11921.0,523.03,523.07,520.44,522.08,11921.0
2022-02-07 14:00:00,522.37,523.62,521.33,522.55,13306.0,522.37,523.62,521.33,522.55,13306.0
2022-02-07 14:30:00,522.67,523.55,521.03,522.6,7974.0,522.67,523.55,521.03,522.6,7974.0
2022-02-07 15:00:00,522.23,523.24,519.66,519.67,8256.0,522.23,523.24,519.66,519.67,8256.0
2022-02-07 15:30:00,519.96,521.25,514.3,517.43,44468.0,519.96,521.25,514.3,517.43,44468.0
2022-02-08 09:30:00,518.84,519.3,513.22,518.61,15717.0,518.84,519.3,513.22,518.61,15717.0
2022-02-08 10:00:00,517.64,522.37,516.77,519.69,11505.0,517.64,522.37,516.77,519.69,11505.0
2022-02-08 10:30:00,520.26,523.34,519.19,522.31,15500.0,520.26,523.34,519.19,522.31,15500.0
2022-02-08 11:00:00,522.62,525.83,522.62,524.2,10144.0,522.62,525.83,522.62,524.2,10144.0
2022-02-08 11:30:00,524.7,526.92,524.47,525.35,10264.0,524.7,526.92,524.47,525.35,10264.0
2022-02-08 12:00:00,525.5,525.5,523.32,524.86,3857.0,525.5,525.5,523.32,524.86,3857.0
2022-02-08 12:30:00,525.17,526.73,524.65,525.5,8361.0,525.17,526.73,524.65,525.5,8361.0
2022-02-08 13:00:00,524.93,525.23,523.36,523.47,5601.0,524.93,525.23,523.36,523.47,5601.0
2022-02-08 13:30:00,523.92,524.73,521.92,522.75,9884.0,523.92,524.73,521.92,522.75,9884.0
2022-02-08 14:00:00,523.03,524.55,519.37,519.54,9299.0,523.03,524.55,519.37,519.54,9299.0
2022-02-08 14:30:00,519.5,522.72,519.43,521.62,6350.0,519.5,522.72,519.43,521.62,6350.0
2022-02-08 15:00:00,520.63,524.21,520.41,522.19,7410.0,520.63,524.21,520.41,522.19,7410.0
2022-02-08 15:30:00,522.47,524.4,521.53,521.58,27740.0,522.47,524.4,521.53,521.58,27740.0
2022-02-09 09:30:00,529.38,539.0,522.04,534.3,12223.0,529.38,539.0,522.04,534.3,12223.0
2022-02-09 10:00:00,534.3,535.97,529.33,531.21,12721.0,534.3,535.97,529.33,531.21,12721.0
2022-02-09 10:30:00,530.77,532.84,530.55,531.87,4900.0,530.77,532.84,530.55,531.87,4900.0
2022-02-09 11:00:00,532.53,533.4,531.23,532.39,5759.0,532.53,533.4,531.23,532.39,5759.0
2022-02-09 11:30:00,532.28,533.89,531.09,533.42,10196.0,532.28,533.89,531.09,533.42,10196.0
2022-02-09 12:00:00,533.31,535.72,533.01,534.35,7410.0,533.31,535.72,533.01,534.35,7410.0
2022-02-09 12:30:00,534.43,535.95,534.43,535.34,4493.0,534.43,535.95,534.43,535.34,4493.0
2022-02-09 13:00:00,535.35,535.98,534.97,535.29,4959.0,535.35,535.98,534.97,535.29,4959.0
2022-02-09 13:30:00,535.27,535.27,532.32,532.5,5140.0,535.27,535.27,532.32,532.5,5140.0
2022-02-09 14:00:00,532.82,533.39,531.91,532.55,5750.0,532.82,533.39,531.91,532.55,5750.0
2022-02-09 14:30:00,532.33,533.13,530.61,530.89,7278.0,532.33,533.13,530.61,530.89,7278.0
2022-02-09 15:00:00,530.49,531.27,528.06,531.27,7300.0,530.49,531.27,528.06,531.27,7300.0
2022-02-09 15:30:00,531.13,532.86,529.35,531.78,35423.0,531.13,532.86,529.35,531.78,35423.0
2022-02-10 09:30:00,520.58,530.43,519.8,529.47,21267.0,520.58,530.43,519.8,529.47,21267.0
2022-02-10 10:00:00,530.0,533.21,529.29,532.16,7886.0,530.0,533.21,529.29,532.16,7886.0
2022-02-10 10:30:00,532.23,535.0,530.41,531.05,8711.0,532.23,535.0,530.41,531.05,8711.0
2022-02-10 11:00:00,529.76,534.52,529.75,534.52,7394.0,529.76,534.52,529.75,534.52,7394.0
2022-02-10 11:30:00,533.78,536.29,531.79,536.24,4395.0,533.78,536.29,531.79,536.24,4395.0
2022-02-10 12:00:00,536.04,536.86,534.96,536.59,3549.0,536.04,536.86,534.96,536.59,3549.0
2022-02-10 12:30:00,537.07,537.15,529.56,532.6,4657.0,537.07,537.15,529.56,532.6,4657.0
2022-02-10 13:00:00,533.11,533.74,529.02,529.02,6185.0,533.11,533.74,529.02,529.02,6185.0
2022-02-10 13:30:00,528.26,530.4,526.73,530.4,4666.0,528.26,530.4,526.73,530.4,4666.0
2022-02-10 14:00:00,529.52,529.52,525.01,528.19,6777.0,529.52,529.52,525.01,528.19,6777.0
2022-02-10 14:30:00,527.75,529.3,525.34,526.05,3602.0,527.75,529.3,525.34,526.05,3602.0
2022-02-10 15:00:00,525.13,528.42,524.4,527.7,6000.0,525.13,528.42,524.4,527.7,6000.0
2022-02-10 15:30:00,526.55,527.66,522.73,526.19,20989.0,526.55,527.66,522.73,526.19,20989.0
2022-02-11 09:30:00,527.21,532.1,526.53,526.53,6437.0,527.21,532.1,526.53,526.53,6437.0
2022-02-11 10:00:00,527.3,528.53,524.99,528.53,5850.0,527.3,528.53,524.99,528.53,5850.0
2022-02-11 10:30:00,529.53,529.99,523.8,523.8,3578.0,529.53,529.99,523.8,523.8,3578.0
2022-02-11 11:00:00,524.89,525.46,519.22,519.22,5502.0,524.89,525.46,519.22,519.22,5502.0
2022-02-11 11:30:00,520.46,523.02,519.63,521.84,3772.0,520.46,523.02,519.63,521.84,3772.0
2022-02-11 12:00:00,521.63,522.11,520.61,521.8,3099.0,521.63,522.11,520.61,521.8,3099.0
2022-02-11 12:30:00,521.13,522.79,520.47,521.25,4320.0,521.13,522.79,520.47,521.25,4320.0
2022-02-11 13:00:00,521.05,523.44,520.48,521.23,3441.0,521.05,523.44,520.48,521.23,3441.0
2022-02-11 13:30:00,521.17,521.17,512.03,513.92,15928.0,521.17,521.17,512.03,513.92,15928.0
2022-02-11 14:00:00,513.95,518.23,512.01,515.19,11729.0,513.95,518.23,512.01,515.19,11729.0
2022-02-11 14:30:00,515.55,517.34,514.16,516.14,9200.0,515.55,517.34,514.16,516.14,9200.0
2022-02-11 15:00:00,515.98,518.0,513.74,515.73,9625.0,515.98,518.0,513.74,515.73,9625.0
2022-02-11 15:30:00,514.61,517.84,512.65,514.86,22087.0,514.61,517.84,512.65,514.86,22087.0
2022-02-14 09:30:00,515.23,518.0,513.02,513.02,12894.0,515.23,518.0,513.02,513.02,12894.0
2022-02-14 10:00:00,513.68,513.68,507.84,513.3,8556.0,513.68,513.68,507.84,513.3,8556.0
2022-02-14 10:30:00,512.88,512.88,508.79,510.27,27068.0,512.88,512.88,508.79,510.27,27068.0
2022-02-14 11:00:00,509.53,510.2,507.97,509.55,12793.0,509.53,510.2,507.97,509.55,12793.0
2022-02-14 11:30:00,509.62,510.72,506.69,507.55,8862.0,509.62,510.72,506.69,507.55,8862.0
2022-02-14 12:00:00,507.39,508.92,506.74,508.13,13236.0,507.39,508.92,506.74,508.13,13236.0
2022-02-14 12:30:00,509.12,510.28,508.22,509.31,23528.0,509.12,510.28,508.22,509.31,23528.0
2022-02-14 13:00:00,509.18,509.76,507.21,507.56,6137.0,509.18,509.76,507.21,507.56,6137.0
2022-02-14 13:30:00,507.29,507.29,502.21,502.92,7544.0,507.29,507.29,502.21,502.92,7544.0
2022-02-14 14:00:00,501.21,504.81,500.72,504.81,9521.0,501.21,504.81,500.72,504.81,9521.0
2022-02-14 14:30:00,505.33,507.38,504.07,506.29,5132.0,505.33,507.38,504.07,506.29,5132.0
2022-02-14 15:00:00,506.78,507.95,504.58,506.92,8458.0,506.78,507.95,504.58,506.92,8458.0
2022-02-14 15:30:00,507.31,508.77,505.03,505.53,36205.0,507.31,508.77,505.03,505.53,36205.0
2022-02-15 09:30:00,513.76,520.0,513.47,514.69,18873.0,513.76,520.0,513.47,514.69,18873.0
2022-02-15 10:00:00,515.19,515.48,508.59,509.27,12759.0,515.19,515.48,508.59,509.27,12759.0
2022-02-15 10:30:00,509.56,513.46,508.85,511.23,17199.0,509.56,513.46,508.85,511.23,17199.0
2022-02-15 11:00:00,511.26,512.68,510.53,511.0,8687.0,511.26,512.68,510.53,511.0,8687.0
2022-02-15 11:30:00,511.01,514.45,510.21,514.45,48144.0,511.01,514.45,510.21,514.45,48144.0
2022-02-15 12:00:00,514.3,514.61,509.47,509.72,3812.0,514.3,514.61,509.47,509.72,3812.0
2022-02-15 12:30:00,509.64,509.98,506.81,508.85,5458.0,509.64,509.98,506.81,508.85,5458.0
2022-02-15 13:00:00,509.22,511.29,508.73,511.29,11724.0,509.22,511.29,508.73,511.29,11724.0
2022-02-15 13:30:00,511.3,511.35,509.19,509.5,12923.0,511.3,511.35,509.19,509.5,12923.0
2022-02-15 14:00:00,509.63,510.66,508.17,509.69,11087.0,509.63,510.66,508.17,509.69,11087.0
2022-02-15 14:30:00,509.09,510.4,508.34,510.3,12915.0,509.09,510.4,508.34,510.3,12915.0
2022-02-15 15:00:00,510.39,511.73,509.53,509.72,11761.0,510.39,511.73,509.53,509.72,11761.0
2022-02-15 15:30:00,509.55,511.29,507.74,510.83,25654.0,509.55,511.29,507.74,510.83,25654.0
2022-02-16 09:30:00,509.49,509.49,495.5,499.15,10188.0,509.49,509.49,495.5,499.15,10188.0
2022-02-16 10:00:00,497.92,500.9,497.15,499.87,7320.0,497.92,500.9,497.15,499.87,7320.0
2022-02-16 10:30:00,500.94,502.59,499.51,502.0,6518.0,500.94,502.59,499.51,502.0,6518.0
2022-02-16 11:00:00,501.14,504.26,500.79,503.18,13201.0,501.14,504.26,500.79,503.18,13201.0
2022-02-16 11:30:00,502.84,504.12,502.24,503.04,9232.0,502.84,504.12,502.24,503.04,9232.0
2022-02-16 12:00:00,504.08,504.08,502.22,503.39,6869.0,504.08,504.08,502.22,503.39,6869.0
2022-02-16 12:30:00,503.16,504.59,502.12,503.08,12835.0,503.16,504.59,502.12,503.08,12835.0
2022-02-16 13:00:00,503.07,504.15,502.28,503.69,4893.0,503.07,504.15,502.28,503.69,4893.0
2022-02-16 13:30:00,503.47,504.12,502.78,503.03,13381.0,503.47,504.12,502.78,503.03,13381.0
2022-02-16 14:00:00,503.7,508.82,503.13,508.32,10426.0,503.7,508.82,503.13,508.32,10426.0
2022-02-16 14:30:00,508.7,509.99,507.25,507.56,15930.0,508.7,509.99,507.25,507.56,15930.0
2022-02-16 15:00:00,507.96,511.2,507.7,510.94,9527.0,507.96,511.2,507.7,510.94,9527.0
2022-02-16 15:30:00,511.07,511.07,507.6,508.01,62487.0,511.07,511.07,507.6,508.01,62487.0
2022-02-17 09:30:00,504.7,507.66,498.06,498.45,10871.0,504.7,507.66,498.06,498.45,10871.0
2022-02-17 10:00:00,499.21,501.3,496.64,497.49,18687.0,499.21,501.3,496.64,497.49,18687.0
2022-02-17 10:30:00,496.97,503.35,496.97,503.27,7061.0,496.97,503.35,496.97,503.27,7061.0
2022-02-17 11:00:00,503.33,505.96,502.6,503.32,5948.0,503.33,505.96,502.6,503.32,5948.0
2022-02-17 11:30:00,502.67,504.06,501.74,502.26,7500.0,502.67,504.06,501.74,502.26,7500.0
2022-02-17 12:00:00,502.04,504.9,501.63,504.05,10210.0,502.04,504.9,501.63,504.05,10210.0
2022-02-17 12:30:00,503.49,505.2,503.49,504.81,10477.0,503.49,505.2,503.49,504.81,10477.0
2022-02-17 13:00:00,504.58,504.62,502.27,502.87,6960.0,504.58,504.62,502.27,502.87,6960.0
2022-02-17 13:30:00,502.89,504.73,502.89,503.8,6032.0,502.89,504.73,502.89,503.8,6032.0
2022-02-17 14:00:00,503.44,503.57,500.85,501.66,11239.0,503.44,503.57,500.85,501.66,11239.0
2022-02-17 14:30:00,501.78,501.78,498.56,499.18,6300.0,501.78,501.78,498.56,499.18,6300.0
2022-02-17 15:00:00,498.81,499.86,496.39,497.04,16219.0,498.81,499.86,496.39,497.04,16219.0
2022-02-17 15:30:00,497.3,498.01,492.9,492.94,91901.0,497.3,498.01,492.9,492.94,91901.0
2022-02-18 09:30:00,495.06,497.2,489.63,495.43,53795.0,495.06,497.2,489.63,495.43,53795.0
2022-02-18 10:00:00,495.22,495.8,492.12,492.75,18894.0,495.22,495.8,492.12,492.75,18894.0
2022-02-18 10:30:00,491.96,492.22,488.08,489.35,24516.0,491.96,492.22,488.08,489.35,24516.0
2022-02-18 11:00:00,489.1,489.1,486.11,487.21,9460.0,489.1,489.1,486.11,487.21,9460.0
2022-02-18 11:30:00,487.1,490.14,487.1,487.34,6923.0,487.1,490.14,487.1,487.34,6923.0
2022-02-18 12:00:00,487.77,491.52,487.76,490.15,6454.0,487.77,491.52,487.76,490.15,6454.0
2022-02-18 12:30:00,489.48,490.22,487.15,487.65,6970.0,489.48,490.22,487.15,487.65,6970.0
2022-02-18 13:00:00,487.54,489.67,486.98,488.96,7130.0,487.54,489.67,486.98,488.96,7130.0
2022-02-18 13:30:00,488.58,491.17,488.13,490.47,10524.0,488.58,491.17,488.13,490.47,10524.0
2022-02-18 14:00:00,490.48,492.37,489.28,492.19,14809.0,490.48,492.37,489.28,492.19,14809.0
2022-02-18 14:30:00,492.18,493.67,489.95,493.67,17796.0,492.18,493.67,489.95,493.67,17796.0
2022-02-18 15:00:00,494.35,495.22,489.44,490.35,14794.0,494.35,495.22,489.44,490.35,14794.0
2022-02-18 15:30:00,490.13,492.57,488.37,489.47,29393.0,490.13,492.57,488.37,489.47,29393.0
2022-02-22 09:30:00,488.35,498.97,485.92,496.07,22534.0,488.35,498.97,485.92,496.07,22534.0
2022-02-22 10:00:00,495.9,498.84,494.0,498.84,17483.0,495.9,498.84,494.0,498.84,17483.0
2022-02-22 10:30:00,499.91,499.93,488.22,488.43,22773.0,499.91,499.93,488.22,488.43,22773.0
2022-02-22 11:00:00,488.65,492.03,488.65,490.33,23615.0,488.65,492.03,488.65,490.33,23615.0
2022-02-22 11:30:00,490.49,491.97,488.35,490.63,15018.0,490.49,491.97,488.35,490.63,15018.0
2022-02-22 12:00:00,490.48,492.61,490.23,491.96,15386.0,490.48,492.61,490.23,491.96,15386.0
2022-02-22 12:30:00,492.14,492.36,490.21,490.82,20350.0,492.14,492.36,490.21,490.82,20350.0
2022-02-22 13:00:00,490.57,490.57,487.72,488.55,18548.0,490.57,490.57,487.72,488.55,18548.0
2022-02-22 13:30:00,489.03,490.67,488.16,488.78,18382.0,489.03,490.67,488.16,488.78,18382.0
2022-02-22 14:00:00,488.43,488.51,485.5,487.78,16694.0,488.43,488.51,485.5,487.78,16694.0
2022-02-22 14:30:00,487.27,492.3,485.6,490.29,11437.0,487.27,492.3,485.6,490.29,11437.0
2022-02-22 15:00:00,490.68,494.0,490.52,491.32,21963.0,490.68,494.0,490.52,491.32,21963.0
2022-02-22 15:30:00,490.82,491.6,485.71,488.97,34332.0,490.82,491.6,485.71,488.97,34332.0
2022-02-23 09:30:00,490.74,491.99,488.01,491.24,20919.0,490.74,491.99,488.01,491.24,20919.0
2022-02-23 10:00:00,491.12,492.26,489.43,489.89,11460.0,491.12,492.26,489.43,489.89,11460.0
2022-02-23 10:30:00,489.46,490.95,486.9,487.17,7146.0,489.46,490.95,486.9,487.17,7146.0
2022-02-23 11:00:00,487.41,487.73,485.59,486.58,11472.0,487.41,487.73,485.59,486.58,11472.0
2022-02-23 11:30:00,486.5,489.35,486.14,488.92,7182.0,486.5,489.35,486.14,488.92,7182.0
2022-02-23 12:00:00,489.24,490.01,488.45,489.75,13693.0,489.24,490.01,488.45,489.75,13693.0
2022-02-23 12:30:00,489.8,489.88,485.58,485.59,14770.0,489.8,489.88,485.58,485.59,14770.0
2022-02-23 13:00:00,485.36,485.36,482.13,482.78,14575.0,485.36,485.36,482.13,482.78,14575.0
2022-02-23 13:30:00,482.83,483.3,480.59,480.59,12048.0,482.83,483.3,480.59,480.59,12048.0
2022-02-23 14:00:00,481.92,481.92,477.87,478.17,11475.0,481.92,481.92,477.87,478.17,11475.0
2022-02-23 14:30:00,479.41,479.41,475.61,476.37,9778.0,479.41,479.41,475.61,476.37,9778.0
2022-02-23 15:00:00,476.68,476.94,474.03,476.46,11976.0,476.68,476.94,474.03,476.46,11976.0
2022-02-23 15:30:00,476.08,476.57,473.17,474.35,35844.0,476.08,476.57,473.17,474.35,35844.0
2022-02-24 09:30:00,470.31,482.89,468.53,481.46,41119.0,470.31,482.89,468.53,481.46,41119.0
2022-02-24 10:00:00,480.92,483.79,477.54,480.02,10246.0,480.92,483.79,477.54,480.02,10246.0
2022-02-24 10:30:00,480.02,488.19,478.51,487.43,30976.0,480.02,488.19,478.51,487.43,30976.0
2022-02-24 11:00:00,487.96,493.24,487.89,492.54,22027.0,487.96,493.24,487.89,492.54,22027.0
2022-02-24 11:30:00,493.31,498.31,492.03,497.63,22757.0,493.31,498.31,492.03,497.63,22757.0
2022-02-24 12:00:00,498.63,498.63,492.81,495.42,19230.0,498.63,498.63,492.81,495.42,19230.0
2022-02-24 12:30:00,496.0,498.6,494.4,497.26,19335.0,496.0,498.6,494.4,497.26,19335.0
2022-02-24 13:00:00,496.38,499.5,496.38,497.23,13600.0,496.38,499.5,496.38,497.23,13600.0
2022-02-24 13:30:00,497.0,504.0,496.99,499.24,15051.0,497.0,504.0,496.99,499.24,15051.0
2022-02-24 14:00:00,499.33,503.6,497.85,503.06,12134.0,499.33,503.6,497.85,503.06,12134.0
2022-02-24 14:30:00,503.74,506.48,503.74,505.32,16090.0,503.74,506.48,503.74,505.32,16090.0
2022-02-24 15:00:00,505.12,507.66,504.68,504.68,22573.0,505.12,507.66,504.68,504.68,22573.0
2022-02-24 15:30:00,505.41,511.68,505.4,510.12,69075.0,505.41,511.68,505.4,510.12,69075.0
2022-02-25 09:30:00,509.78,511.1,505.81,506.0,18724.0,509.78,511.1,505.81,506.0,18724.0
2022-02-25 10:00:00,503.95,508.99,503.65,508.81,10755.0,503.95,508.99,503.65,508.81,10755.0
2022-02-25 10:30:00,508.52,514.04,508.09,511.99,13011.0,508.52,514.04,508.09,511.99,13011.0
2022-02-25 11:00:00,511.75,516.26,511.3,515.6,14894.0,511.75,516.26,511.3,515.6,14894.0
2022-02-25 11:30:00,515.89,518.48,514.76,518.22,19298.0,515.89,518.48,514.76,518.22,19298.0
2022-02-25 12:00:00,518.12,519.9,517.89,519.29,11518.0,518.12,519.9,517.89,519.29,11518.0
2022-02-25 12:30:00,519.96,520.63,515.65,516.9,12909.0,519.96,520.63,515.65,516.9,12909.0
2022-02-25 13:00:00,517.65,518.91,515.29,517.92,11185.0,517.65,518.91,515.29,517.92,11185.0
2022-02-25 13:30:00,518.9,521.12,518.17,520.8,10560.0,518.9,521.12,518.17,520.8,10560.0
2022-02-25 14:00:00,520.56,522.49,518.2,520.4,6169.0,520.56,522.49,518.2,520.4,6169.0
2022-02-25 14:30:00,521.42,521.5,518.31,520.53,9158.0,521.42,521.5,518.31,520.53,9158.0
2022-02-25 15:00:00,519.76,522.45,519.21,521.47,13538.0,519.76,522.45,519.21,521.47,13538.0
2022-02-25 15:30:00,521.32,524.02,519.72,522.41,37152.0,521.32,524.02,519.72,522.41,37152.0
2022-02-28 09:30:00,516.2,526.73,516.2,524.24,20705.0,516.2,526.73,516.2,524.24,20705.0
2022-02-28 10:00:00,523.02,524.0,521.07,522.49,25952.0,523.02,524.0,521.07,522.49,25952.0
2022-02-28 10:30:00,523.4,528.44,523.4,528.44,10894.0,523.4,528.44,523.4,528.44,10894.0
2022-02-28 11:00:00,528.0,530.23,526.54,529.83,16479.0,528.0,530.23,526.54,529.83,16479.0
2022-02-28 11:30:00,530.12,531.71,528.5,530.91,11732.0,530.12,531.71,528.5,530.91,11732.0
2022-02-28 12:00:00,530.97,531.29,525.93,525.97,10687.0,530.97,531.29,525.93,525.97,10687.0
2022-02-28 12:30:00,525.52,526.97,522.38,523.25,5015.0,525.52,526.97,522.38,523.25,5015.0
2022-02-28 13:00:00,523.46,525.58,522.67,523.45,8409.0,523.46,525.58,522.67,523.45,8409.0
2022-02-28 13:30:00,522.71,526.38,522.4,525.7,9627.0,522.71,526.38,522.4,525.7,9627.0
2022-02-28 14:00:00,524.66,524.69,520.17,522.19,16234.0,524.66,524.69,520.17,522.19,16234.0
2022-02-28 14:30:00,522.26,527.83,521.98,527.22,18107.0,522.26,527.83,521.98,527.22,18107.0
2022-02-28 15:00:00,526.64,528.14,525.02,527.6,12479.0,526.64,528.14,525.02,527.6,12479.0
2022-02-28 15:30:00,527.01,534.1,525.1,532.36,68484.0,527.01,534.1,525.1,532.36,68484.0
2022-03-01 09:30:00,527.66,534.9,527.66,533.69,21209.0,527.66,534.9,527.66,533.69,21209.0
2022-03-01 10:00:00,533.5,538.94,533.17,538.65,10567.0,533.5,538.94,533.17,538.65,10567.0
2022-03-01 10:30:00,538.94,540.53,532.37,534.16,11998.0,538.94,540.53,532.37,534.16,11998.0
2022-03-01 11:00:00,534.38,540.31,534.24,538.32,16625.0,534.38,540.31,534.24,538.32,16625.0
2022-03-01 11:30:00,538.43,538.43,532.58,534.04,20563.0,538.43,538.43,532.58,534.04,20563.0
2022-03-01 12:00:00,533.83,533.83,530.37,531.92,14761.0,533.83,533.83,530.37,531.92,14761.0
2022-03-01 12:30:00,531.3,536.77,531.3,536.77,8373.0,531.3,536.77,531.3,536.77,8373.0
2022-03-01 13:00:00,536.63,539.8,536.63,537.24,50693.0,536.63,539.8,536.63,537.24,50693.0
2022-03-01 13:30:00,537.41,537.5,533.75,535.8,10916.0,537.41,537.5,533.75,535.8,10916.0
2022-03-01 14:00:00,534.97,535.77,533.07,535.55,11185.0,534.97,535.77,533.07,535.55,11185.0
2022-03-01 14:30:00,534.75,536.39,533.33,533.76,16586.0,534.75,536.39,533.33,533.76,16586.0
2022-03-01 15:00:00,533.87,539.99,533.15,533.96,27292.0,533.87,539.99,533.15,533.96,27292.0
2022-03-01 15:30:00,533.62,535.95,531.11,535.47,47489.0,533.62,535.95,531.11,535.47,47489.0
2022-03-02 09:30:00,537.31,545.97,536.91,542.61,20937.0,537.31,545.97,536.91,542.61,20937.0
2022-03-02 10:00:00,542.2,544.97,538.56,544.47,34876.0,542.2,544.97,538.56,544.47,34876.0
2022-03-02 10:30:00,545.4,545.52,540.1,540.98,11853.0,545.4,545.52,540.1,540.98,11853.0
2022-03-02 11:00:00,540.53,544.66,539.95,542.68,13426.0,540.53,544.66,539.95,542.68,13426.0
2022-03-02 11:30:00,542.16,544.28,540.02,541.46,8400.0,542.16,544.28,540.02,541.46,8400.0
2022-03-02 12:00:00,541.82,542.99,540.01,541.47,8981.0,541.82,542.99,540.01,541.47,8981.0
2022-03-02 12:30:00,541.41,542.98,540.62,540.95,8474.0,541.41,542.98,540.62,540.95,8474.0
2022-03-02 13:00:00,541.5,543.87,541.44,542.33,8529.0,541.5,543.87,541.44,542.33,8529.0
2022-03-02 13:30:00,541.76,543.59,541.76,542.76,8092.0,541.76,543.59,541.76,542.76,8092.0
2022-03-02 14:00:00,543.29,545.83,542.84,543.75,7191.0,543.29,545.83,542.84,543.75,7191.0
2022-03-02 14:30:00,542.81,545.47,542.07,542.27,9360.0,542.81,545.47,542.07,542.27,9360.0
2022-03-02 15:00:00,542.93,543.19,539.0,540.3,17984.0,542.93,543.19,539.0,540.3,17984.0
2022-03-02 15:30:00,540.62,542.84,540.17,540.49,28499.0,540.62,542.84,540.17,540.49,28499.0
2022-03-03 09:30:00,545.93,553.11,543.66,548.36,15551.0,545.93,553.11,543.66,548.36,15551.0
2022-03-03 10:00:00,547.6,548.29,539.48,539.94,9224.0,547.6,548.29,539.48,539.94,9224.0
2022-03-03 10:30:00,539.67,539.69,534.69,534.85,9228.0,539.67,539.69,534.69,534.85,9228.0
2022-03-03 11:00:00,536.05,537.82,534.05,537.52,8575.0,536.05,537.82,534.05,537.52,8575.0
2022-03-03 11:30:00,537.75,538.52,536.65,537.64,6086.0,537.75,538.52,536.65,537.64,6086.0
2022-03-03 12:00:00,537.03,538.15,534.84,535.02,6845.0,537.03,538.15,534.84,535.02,6845.0
2022-03-03 12:30:00,534.79,541.68,534.78,539.57,7098.0,534.79,541.68,534.78,539.57,7098.0
2022-03-03 13:00:00,539.31,543.31,538.75,543.07,5678.0,539.31,543.31,538.75,543.07,5678.0
2022-03-03 13:30:00,543.09,543.97,541.53,543.22,7498.0,543.09,543.97,541.53,543.22,7498.0
2022-03-03 14:00:00,544.56,544.56,539.48,543.67,13471.0,544.56,544.56,539.48,543.67,13471.0
2022-03-03 14:30:00,543.22,543.35,538.92,540.31,6160.0,543.22,543.35,538.92,540.31,6160.0
2022-03-03 15:00:00,540.12,540.12,537.32,539.38,13820.0,540.12,540.12,537.32,539.38,13820.0
2022-03-03 15:30:00,539.18,540.02,536.44,538.93,24799.0,539.18,540.02,536.44,538.93,24799.0
2022-03-04 09:30:00,537.54,539.55,534.2,535.69,12434.0,537.54,539.55,534.2,535.69,12434.0
2022-03-04 10:00:00,536.21,536.99,528.43,529.25,6899.0,536.21,536.99,528.43,529.25,6899.0
2022-03-04 10:30:00,528.0,532.08,527.81,531.13,15838.0,528.0,532.08,527.81,531.13,15838.0
2022-03-04 11:00:00,531.04,534.38,530.1,532.78,14015.0,531.04,534.38,530.1,532.78,14015.0
2022-03-04 11:30:00,532.28,535.96,531.76,534.74,8688.0,532.28,535.96,531.76,534.74,8688.0
2022-03-04 12:00:00,534.61,538.84,533.34,537.02,20626.0,534.61,538.84,533.34,537.02,20626.0
2022-03-04 12:30:00,536.64,537.22,534.72,537.06,8538.0,536.64,537.22,534.72,537.06,8538.0
2022-03-04 13:00:00,537.0,538.89,535.24,535.79,25853.0,537.0,538.89,535.24,535.79,25853.0
2022-03-04 13:30:00,536.17,537.96,532.87,533.5,7432.0,536.17,537.96,532.87,533.5,7432.0
2022-03-04 14:00:00,533.43,536.0,531.85,535.39,17425.0,533.43,536.0,531.85,535.39,17425.0
2022-03-04 14:30:00,535.47,536.51,532.47,532.47,5542.0,535.47,536.51,532.47,532.47,5542.0
2022-03-04 15:00:00,532.65,535.66,532.65,535.41,8879.0,532.65,535.66,532.65,535.41,8879.0
2022-03-04 15:30:00,535.15,536.46,533.04,536.24,43921.0,535.15,536.46,533.04,536.24,43921.0
2022-03-07 09:30:00,535.7,538.26,526.6,527.52,13793.0,535.7,538.26,526.6,527.52,13793.0
2022-03-07 10:00:00,524.72,525.03,516.37,519.66,23657.0,524.72,525.03,516.37,519.66,23657.0
2022-03-07 10:30:00,519.34,523.73,519.27,521.7,15083.0,519.34,523.73,519.27,521.7,15083.0
2022-03-07 11:00:00,521.54,524.1,521.08,522.37,11794.0,521.54,524.1,521.08,522.37,11794.0
2022-03-07 11:30:00,522.57,522.88,516.64,518.72,18645.0,522.57,522.88,516.64,518.72,18645.0
2022-03-07 12:00:00,518.48,522.66,518.05,522.66,7063.0,518.48,522.66,518.05,522.66,7063.0
2022-03-07 12:30:00,522.23,524.35,521.34,522.29,13448.0,522.23,524.35,521.34,522.29,13448.0
2022-03-07 13:00:00,522.89,524.0,520.91,523.07,8497.0,522.89,524.0,520.91,523.07,8497.0
2022-03-07 13:30:00,523.26,524.07,521.9,522.4,9354.0,523.26,524.07,521.9,522.4,9354.0
2022-03-07 14:00:00,521.99,525.31,521.9,524.83,6942.0,521.99,525.31,521.9,524.83,6942.0
2022-03-07 14:30:00,524.46,524.46,519.71,519.71,7805.0,524.46,524.46,519.71,519.71,7805.0
2022-03-07 15:00:00,519.63,520.19,516.56,520.19,14778.0,519.63,520.19,516.56,520.19,14778.0
2022-03-07 15:30:00,519.06,520.27,516.57,517.37,39624.0,519.06,520.27,516.57,517.37,39624.0
2022-03-08 09:30:00,510.63,512.42,506.97,507.56,11312.0,510.63,512.42,506.97,507.56,11312.0
2022-03-08 10:00:00,506.98,511.84,504.87,506.21,13026.0,506.98,511.84,504.87,506.21,13026.0
2022-03-08 10:30:00,506.29,512.36,501.36,512.13,137961.0,506.29,512.36,501.36,512.13,137961.0
2022-03-08 11:00:00,512.02,513.06,508.06,509.11,41111.0,512.02,513.06,508.06,509.11,41111.0
2022-03-08 11:30:00,508.67,510.66,504.05,508.49,49929.0,508.67,510.66,504.05,508.49,49929.0
2022-03-08 12:00:00,508.4,520.3,508.4,517.48,30871.0,508.4,520.3,508.4,517.48,30871.0
2022-03-08 12:30:00,519.15,522.53,518.06,519.65,9539.0,519.15,522.53,518.06,519.65,9539.0
2022-03-08 13:00:00,520.39,524.71,520.36,521.01,6486.0,520.39,524.71,520.36,521.01,6486.0
2022-03-08 13:30:00,520.52,520.63,510.43,510.43,17663.0,520.52,520.63,510.43,510.43,17663.0
2022-03-08 14:00:00,510.04,516.01,508.47,514.62,22323.0,510.04,516.01,508.47,514.62,22323.0
2022-03-08 14:30:00,515.01,516.94,513.11,515.07,9065.0,515.01,516.94,513.11,515.07,9065.0
2022-03-08 15:00:00,515.0,518.24,513.48,513.48,10310.0,515.0,518.24,513.48,513.48,10310.0
2022-03-08 15:30:00,513.47,513.89,507.71,508.21,27868.0,513.47,513.89,507.71,508.21,27868.0
2022-03-09 09:30:00,521.2,525.45,518.43,523.63,17204.0,521.2,525.45,518.43,523.63,17204.0
2022-03-09 10:00:00,523.98,526.08,522.81,522.82,4404.0,523.98,526.08,522.81,522.82,4404.0
2022-03-09 10:30:00,521.54,524.54,518.75,523.98,26218.0,521.54,524.54,518.75,523.98,26218.0
2022-03-09 11:00:00,524.46,525.46,520.73,522.06,23426.0,524.46,525.46,520.73,522.06,23426.0
2022-03-09 11:30:00,522.03,528.37,522.03,527.89,33555.0,522.03,528.37,522.03,527.89,33555.0
2022-03-09 12:00:00,527.78,531.1,527.28,528.11,28632.0,527.78,531.1,527.28,528.11,28632.0
2022-03-09 12:30:00,528.85,530.09,528.58,528.87,3707.0,528.85,530.09,528.58,528.87,3707.0
2022-03-09 13:00:00,528.63,531.04,527.97,530.93,4706.0,528.63,531.04,527.97,530.93,4706.0
2022-03-09 13:30:00,531.55,532.01,527.68,530.1,6162.0,531.55,532.01,527.68,530.1,6162.0
2022-03-09 14:00:00,531.68,532.6,528.28,529.16,8218.0,531.68,532.6,528.28,529.16,8218.0
2022-03-09 14:30:00,529.37,529.54,527.6,528.39,5701.0,529.37,529.54,527.6,528.39,5701.0
2022-03-09 15:00:00,527.99,532.13,527.57,531.4,6290.0,527.99,532.13,527.57,531.4,6290.0
2022-03-09 15:30:00,532.08,532.72,528.75,530.3,32755.0,532.08,532.72,528.75,530.3,32755.0
2022-03-10 09:30:00,519.5,524.29,515.99,522.09,31815.0,519.5,524.29,515.99,522.09,31815.0
2022-03-10 10:00:00,521.48,521.67,517.87,517.98,31851.0,521.48,521.67,517.87,517.98,31851.0
2022-03-10 10:30:00,517.11,518.81,514.83,515.91,37086.0,517.11,518.81,514.83,515.91,37086.0
2022-03-10 11:00:00,515.64,516.38,511.58,512.0,29162.0,515.64,516.38,511.58,512.0,29162.0
2022-03-10 11:30:00,511.85,518.07,511.4,515.74,39275.0,511.85,518.07,511.4,515.74,39275.0
2022-03-10 12:00:00,515.74,517.64,514.68,517.64,7246.0,515.74,517.64,514.68,517.64,7246.0
2022-03-10 12:30:00,517.03,517.59,515.66,517.44,3934.0,517.03,517.59,515.66,517.44,3934.0
2022-03-10 13:00:00,517.44,519.65,517.18,519.65,4113.0,517.44,519.65,517.18,519.65,4113.0
2022-03-10 13:30:00,519.66,521.05,518.58,520.26,6018.0,519.66,521.05,518.58,520.26,6018.0
2022-03-10 14:00:00,520.53,523.82,520.11,521.25,7509.0,520.53,523.82,520.11,521.25,7509.0
2022-03-10 14:30:00,521.87,523.66,521.59,523.2,9598.0,521.87,523.66,521.59,523.2,9598.0
2022-03-10 15:00:00,523.25,524.87,521.67,522.76,22367.0,523.25,524.87,521.67,522.76,22367.0
2022-03-10 15:30:00,523.64,525.87,522.67,524.2,29531.0,523.64,525.87,522.67,524.2,29531.0
2022-03-11 09:30:00,531.5,532.02,528.36,530.52,15856.0,531.5,532.02,528.36,530.52,15856.0
2022-03-11 10:00:00,528.25,528.44,516.95,517.42,10447.0,528.25,528.44,516.95,517.42,10447.0
2022-03-11 10:30:00,516.85,517.97,516.19,516.57,3335.0,516.85,517.97,516.19,516.57,3335.0
2022-03-11 11:00:00,517.31,517.49,512.81,513.0,5805.0,517.31,517.49,512.81,513.0,5805.0
2022-03-11 11:30:00,513.25,513.25,509.99,512.27,5110.0,513.25,513.25,509.99,512.27,5110.0
2022-03-11 12:00:00,511.87,513.72,510.35,510.51,3766.0,511.87,513.72,510.35,510.51,3766.0
2022-03-11 12:30:00,510.2,510.61,508.76,509.28,2566.0,510.2,510.61,508.76,509.28,2566.0
2022-03-11 13:00:00,508.84,510.22,507.44,510.22,6435.0,508.84,510.22,507.44,510.22,6435.0
2022-03-11 13:30:00,509.69,510.07,506.66,506.66,5171.0,509.69,510.07,506.66,506.66,5171.0
2022-03-11 14:00:00,506.44,507.34,505.31,507.34,4155.0,506.44,507.34,505.31,507.34,4155.0
2022-03-11 14:30:00,507.49,507.56,503.47,503.85,7646.0,507.49,507.56,503.47,503.85,7646.0
2022-03-11 15:00:00,503.47,503.96,502.31,502.51,4630.0,503.47,503.96,502.31,502.51,4630.0
2022-03-11 15:30:00,502.2,502.37,497.64,497.65,28118.0,502.2,502.37,497.64,497.65,28118.0
2022-03-14 09:30:00,498.02,504.52,495.04,504.52,9208.0,498.02,504.52,495.04,504.52,9208.0
2022-03-14 10:00:00,504.41,509.13,502.3,504.26,9521.0,504.41,509.13,502.3,504.26,9521.0
2022-03-14 10:30:00,503.17,505.94,502.96,504.53,4975.0,503.17,505.94,502.96,504.53,4975.0
2022-03-14 11:00:00,505.12,505.15,500.01,503.17,9924.0,505.12,505.15,500.01,503.17,9924.0
2022-03-14 11:30:00,503.29,503.41,499.07,499.55,5156.0,503.29,503.41,499.07,499.55,5156.0
2022-03-14 12:00:00,499.65,499.65,495.36,495.37,3406.0,499.65,499.65,495.36,495.37,3406.0
2022-03-14 12:30:00,495.65,495.65,489.33,489.5,8543.0,495.65,495.65,489.33,489.5,8543.0
2022-03-14 13:00:00,488.99,489.36,486.98,487.69,18360.0,488.99,489.36,486.98,487.69,18360.0
2022-03-14 13:30:00,487.86,489.88,486.65,488.18,11042.0,487.86,489.88,486.65,488.18,11042.0
2022-03-14 14:00:00,488.48,488.71,485.47,485.69,10273.0,488.48,488.71,485.47,485.69,10273.0
2022-03-14 14:30:00,484.91,488.8,484.87,488.03,7002.0,484.91,488.8,484.87,488.03,7002.0
2022-03-14 15:00:00,488.21,489.6,487.24,488.84,4894.0,488.21,489.6,487.24,488.84,4894.0
2022-03-14 15:30:00,488.25,488.78,484.57,486.81,29234.0,488.25,488.78,484.57,486.81,29234.0
2022-03-15 09:30:00,492.42,500.57,488.09,496.25,11195.0,492.42,500.57,488.09,496.25,11195.0
2022-03-15 10:00:00,496.0,498.34,495.47,496.83,10244.0,496.0,498.34,495.47,496.83,10244.0
2022-03-15 10:30:00,497.09,498.97,495.18,495.18,8726.0,497.09,498.97,495.18,495.18,8726.0
2022-03-15 11:00:00,496.25,497.6,495.58,497.35,5502.0,496.25,497.6,495.58,497.35,5502.0
2022-03-15 11:30:00,497.84,499.67,496.25,496.72,6764.0,497.84,499.67,496.25,496.72,6764.0
2022-03-15 12:00:00,495.61,498.09,494.57,497.73,6477.0,495.61,498.09,494.57,497.73,6477.0
2022-03-15 12:30:00,497.33,498.03,494.0,494.48,4315.0,497.33,498.03,494.0,494.48,4315.0
2022-03-15 13:00:00,495.47,495.9,494.25,494.64,6108.0,495.47,495.9,494.25,494.64,6108.0
2022-03-15 13:30:00,494.74,498.26,494.73,496.69,5996.0,494.74,498.26,494.73,496.69,5996.0
2022-03-15 14:00:00,496.77,497.48,494.36,495.04,11764.0,496.77,497.48,494.36,495.04,11764.0
2022-03-15 14:30:00,495.07,500.39,495.07,500.04,10304.0,495.07,500.39,495.07,500.04,10304.0
2022-03-15 15:00:00,499.86,503.73,499.49,502.05,17030.0,499.86,503.73,499.49,502.05,17030.0
2022-03-15 15:30:00,502.93,505.08,501.89,502.24,31589.0,502.93,505.08,501.89,502.24,31589.0
2022-03-16 09:30:00,510.66,527.33,510.66,520.9,14641.0,510.66,527.33,510.66,520.9,14641.0
2022-03-16 10:00:00,521.75,528.08,521.1,527.66,14463.0,521.75,528.08,521.1,527.66,14463.0
2022-03-16 10:30:00,526.86,527.29,521.54,521.54,7440.0,526.86,527.29,521.54,521.54,7440.0
2022-03-16 11:00:00,519.59,521.45,516.37,516.37,7765.0,519.59,521.45,516.37,516.37,7765.0
2022-03-16 11:30:00,516.42,517.58,515.64,515.94,8112.0,516.42,517.58,515.64,515.94,8112.0
2022-03-16 12:00:00,515.78,516.82,513.74,513.75,2445.0,515.78,516.82,513.74,513.75,2445.0
2022-03-16 12:30:00,514.56,516.36,512.5,513.49,2212.0,514.56,516.36,512.5,513.49,2212.0
2022-03-16 13:00:00,514.15,514.15,510.74,511.19,3230.0,514.15,514.15,510.74,511.19,3230.0
2022-03-16 13:30:00,511.81,513.67,511.71,512.42,4634.0,511.81,513.67,511.71,512.42,4634.0
2022-03-16 14:00:00,513.01,513.01,504.22,504.39,7084.0,513.01,513.01,504.22,504.39,7084.0
2022-03-16 14:30:00,503.85,513.71,500.85,512.01,8045.0,503.85,513.71,500.85,512.01,8045.0
2022-03-16 15:00:00,512.11,516.75,510.75,516.25,10409.0,512.11,516.75,510.75,516.25,10409.0
2022-03-16 15:30:00,515.5,520.2,514.39,520.2,25009.0,515.5,520.2,514.39,520.2,25009.0
2022-03-17 09:30:00,517.28,523.34,515.0,523.07,4437.0,517.28,523.34,515.0,523.07,4437.0
2022-03-17 10:00:00,525.13,527.6,524.48,526.0,4661.0,525.13,527.6,524.48,526.0,4661.0
2022-03-17 10:30:00,525.59,526.32,522.35,523.88,6154.0,525.59,526.32,522.35,523.88,6154.0
2022-03-17 11:00:00,523.38,524.51,521.93,524.4,3207.0,523.38,524.51,521.93,524.4,3207.0
2022-03-17 11:30:00,523.9,525.33,522.41,523.87,2516.0,523.9,525.33,522.41,523.87,2516.0
2022-03-17 12:00:00,523.09,526.47,522.2,526.47,2400.0,523.09,526.47,522.2,526.47,2400.0
2022-03-17 12:30:00,526.13,526.13,524.53,525.53,4392.0,526.13,526.13,524.53,525.53,4392.0
2022-03-17 13:00:00,524.92,526.37,523.96,525.9,2431.0,524.92,526.37,523.96,525.9,2431.0
2022-03-17 13:30:00,526.0,529.15,525.98,528.64,7178.0,526.0,529.15,525.98,528.64,7178.0
2022-03-17 14:00:00,528.8,529.37,527.29,527.29,4863.0,528.8,529.37,527.29,527.29,4863.0
2022-03-17 14:30:00,527.38,528.52,527.09,527.6,3407.0,527.38,528.52,527.09,527.6,3407.0
2022-03-17 15:00:00,527.15,527.21,524.74,526.22,4950.0,527.15,527.21,524.74,526.22,4950.0
2022-03-17 15:30:00,526.4,528.57,525.2,527.09,20745.0,526.4,528.57,525.2,527.09,20745.0
2022-03-18 09:30:00,525.55,530.18,522.26,530.18,85734.0,525.55,530.18,522.26,530.18,85734.0
2022-03-18 10:00:00,533.7,536.1,532.26,534.84,4092.0,533.7,536.1,532.26,534.84,4092.0
2022-03-18 10:30:00,535.78,535.78,532.3,533.99,4669.0,535.78,535.78,532.3,533.99,4669.0
2022-03-18 11:00:00,533.86,535.3,531.9,531.9,6471.0,533.86,535.3,531.9,531.9,6471.0
2022-03-18 11:30:00,532.26,535.64,531.02,533.1,2896.0,532.26,535.64,531.02,533.1,2896.0
2022-03-18 12:00:00,533.38,535.57,532.34,534.95,3678.0,533.38,535.57,532.34,534.95,3678.0
2022-03-18 12:30:00,535.2,535.4,533.11,533.76,3263.0,535.2,535.4,533.11,533.76,3263.0
2022-03-18 13:00:00,534.24,537.42,533.63,537.42,4946.0,534.24,537.42,533.63,537.42,4946.0
2022-03-18 13:30:00,537.29,538.94,536.74,538.34,10470.0,537.29,538.94,536.74,538.34,10470.0
2022-03-18 14:00:00,538.62,541.64,538.34,541.6,8022.0,538.62,541.64,538.34,541.6,8022.0
2022-03-18 14:30:00,541.45,542.58,540.3,542.58,7528.0,541.45,542.58,540.3,542.58,7528.0
2022-03-18 15:00:00,542.53,544.82,541.9,543.1,17702.0,542.53,544.82,541.9,543.1,17702.0
2022-03-18 15:30:00,542.86,546.85,541.82,542.61,76577.0,542.86,546.85,541.82,542.61,76577.0
2022-03-21 09:30:00,535.54,544.56,531.89,534.95,12765.0,535.54,544.56,531.89,534.95,12765.0
2022-03-21 10:00:00,534.09,534.35,529.21,529.21,9872.0,534.09,534.35,529.21,529.21,9872.0
2022-03-21 10:30:00,529.44,532.11,528.39,531.39,4023.0,529.44,532.11,528.39,531.39,4023.0
2022-03-21 11:00:00,532.43,535.25,529.39,535.25,5243.0,532.43,535.25,529.39,535.25,5243.0
2022-03-21 11:30:00,535.0,536.19,533.05,536.09,5070.0,535.0,536.19,533.05,536.09,5070.0
2022-03-21 12:00:00,535.84,535.84,533.29,535.3,3205.0,535.84,535.84,533.29,535.3,3205.0
2022-03-21 12:30:00,533.85,533.85,528.96,528.96,20921.0,533.85,533.85,528.96,528.96,20921.0
2022-03-21 13:00:00,528.99,531.27,528.34,528.96,14713.0,528.99,531.27,528.34,528.96,14713.0
2022-03-21 13:30:00,529.06,531.39,529.06,531.36,4560.0,529.06,531.39,529.06,531.36,4560.0
2022-03-21 14:00:00,531.56,536.99,531.03,536.21,8319.0,531.56,536.99,531.03,536.21,8319.0
2022-03-21 14:30:00,536.15,536.99,534.03,534.03,9020.0,536.15,536.99,534.03,534.03,9020.0
2022-03-21 15:00:00,534.06,538.63,533.74,538.63,11573.0,534.06,538.63,533.74,538.63,11573.0
2022-03-21 15:30:00,538.85,540.29,534.19,540.23,73210.0,538.85,540.29,534.19,540.23,73210.0
2022-03-22 09:30:00,538.57,545.34,536.61,541.04,16651.0,538.57,545.34,536.61,541.04,16651.0
2022-03-22 10:00:00,542.67,544.86,541.84,544.5,8002.0,542.67,544.86,541.84,544.5,8002.0
2022-03-22 10:30:00,545.26,546.9,545.0,546.74,16545.0,545.26,546.9,545.0,546.74,16545.0
2022-03-22 11:00:00,546.86,547.16,545.47,546.97,9837.0,546.86,547.16,545.47,546.97,9837.0
2022-03-22 11:30:00,547.17,549.74,546.73,548.95,19528.0,547.17,549.74,546.73,548.95,19528.0
2022-03-22 12:00:00,548.72,549.46,547.43,548.98,15337.0,548.72,549.46,547.43,548.98,15337.0
2022-03-22 12:30:00,548.94,550.95,548.54,548.73,10462.0,548.94,550.95,548.54,548.73,10462.0
2022-03-22 13:00:00,548.33,548.48,546.05,546.44,6480.0,548.33,548.48,546.05,546.44,6480.0
2022-03-22 13:30:00,547.04,547.05,545.51,546.12,5308.0,547.04,547.05,545.51,546.12,5308.0
2022-03-22 14:00:00,545.4,548.59,544.28,546.38,9642.0,545.4,548.59,544.28,546.38,9642.0
2022-03-22 14:30:00,546.15,548.36,545.41,548.34,5700.0,546.15,548.36,545.41,548.34,5700.0
2022-03-22 15:00:00,547.67,551.66,547.51,549.31,15839.0,547.67,551.66,547.51,549.31,15839.0
2022-03-22 15:30:00,549.33,554.17,548.89,553.27,100230.0,549.33,554.17,548.89,553.27,100230.0
2022-03-23 09:30:00,548.56,548.74,537.69,540.27,19371.0,548.56,548.74,537.69,540.27,19371.0
2022-03-23 10:00:00,539.61,540.94,538.08,540.15,28981.0,539.61,540.94,538.08,540.15,28981.0
2022-03-23 10:30:00,539.89,540.57,536.99,538.83,55140.0,539.89,540.57,536.99,538.83,55140.0
2022-03-23 11:00:00,538.71,544.13,538.7,543.67,17636.0,538.71,544.13,538.7,543.67,17636.0
2022-03-23 11:30:00,543.22,545.02,541.69,544.8,20767.0,543.22,545.02,541.69,544.8,20767.0
2022-03-23 12:00:00,544.24,545.43,540.23,541.79,6362.0,544.24,545.43,540.23,541.79,6362.0
2022-03-23 12:30:00,541.89,542.75,540.48,540.89,7959.0,541.89,542.75,540.48,540.89,7959.0
2022-03-23 13:00:00,540.75,540.9,538.99,539.56,19470.0,540.75,540.9,538.99,539.56,19470.0
2022-03-23 13:30:00,539.84,540.02,536.02,538.58,8690.0,539.84,540.02,536.02,538.58,8690.0
2022-03-23 14:00:00,538.11,538.54,535.64,536.48,7552.0,538.11,538.54,535.64,536.48,7552.0
2022-03-23 14:30:00,536.4,538.6,535.38,536.8,6270.0,536.4,538.6,535.38,536.8,6270.0
2022-03-23 15:00:00,536.41,538.77,535.73,538.77,8787.0,536.41,538.77,535.73,538.77,8787.0
2022-03-23 15:30:00,538.36,539.84,535.0,536.46,28028.0,538.36,539.84,535.0,536.46,28028.0
2022-03-24 09:30:00,537.76,538.51,533.13,534.47,10472.0,537.76,538.51,533.13,534.47,10472.0
2022-03-24 10:00:00,535.67,537.15,529.65,529.65,6652.0,535.67,537.15,529.65,529.65,6652.0
2022-03-24 10:30:00,530.15,533.73,530.15,531.6,10743.0,530.15,533.73,530.15,531.6,10743.0
2022-03-24 11:00:00,532.46,536.59,532.46,536.46,14258.0,532.46,536.59,532.46,536.46,14258.0
2022-03-24 11:30:00,536.67,537.33,534.47,535.96,4105.0,536.67,537.33,534.47,535.96,4105.0
2022-03-24 12:00:00,535.61,535.62,532.59,532.59,3487.0,535.61,535.62,532.59,532.59,3487.0
2022-03-24 12:30:00,533.15,534.29,532.62,534.05,8425.0,533.15,534.29,532.62,534.05,8425.0
2022-03-24 13:00:00,534.38,535.2,533.41,534.59,5145.0,534.38,535.2,533.41,534.59,5145.0
2022-03-24 13:30:00,534.62,535.49,534.55,534.67,6487.0,534.62,535.49,534.55,534.67,6487.0
2022-03-24 14:00:00,535.04,535.73,533.36,533.5,4962.0,535.04,535.73,533.36,533.5,4962.0
2022-03-24 14:30:00,533.69,534.51,532.73,534.23,3787.0,533.69,534.51,532.73,534.23,3787.0
2022-03-24 15:00:00,534.06,537.12,533.08,536.81,5759.0,534.06,537.12,533.08,536.81,5759.0
2022-03-24 15:30:00,537.14,540.41,536.22,540.41,15871.0,537.14,540.41,536.22,540.41,15871.0
2022-03-25 09:30:00,544.52,546.53,535.15,536.23,9091.0,544.52,546.53,535.15,536.23,9091.0
2022-03-25 10:00:00,535.14,535.19,530.27,532.18,5687.0,535.14,535.19,530.27,532.18,5687.0
2022-03-25 10:30:00,531.51,535.65,530.94,531.92,17244.0,531.51,535.65,530.94,531.92,17244.0
2022-03-25 11:00:00,532.49,532.49,528.86,529.62,21965.0,532.49,532.49,528.86,529.62,21965.0
2022-03-25 11:30:00,529.86,533.19,529.54,532.06,17212.0,529.86,533.19,529.54,532.06,17212.0
2022-03-25 12:00:00,532.81,537.96,532.24,537.35,11762.0,532.81,537.96,532.24,537.35,11762.0
2022-03-25 12:30:00,537.51,538.69,535.83,538.69,10343.0,537.51,538.69,535.83,538.69,10343.0
2022-03-25 13:00:00,538.12,540.46,536.54,536.54,10976.0,538.12,540.46,536.54,536.54,10976.0
2022-03-25 13:30:00,536.63,539.44,536.63,539.38,14494.0,536.63,539.44,536.63,539.38,14494.0
2022-03-25 14:00:00,539.38,540.51,538.83,540.4,10807.0,539.38,540.51,538.83,540.4,10807.0
2022-03-25 14:30:00,540.45,540.59,539.32,540.24,4718.0,540.45,540.59,539.32,540.24,4718.0
2022-03-25 15:00:00,539.98,540.97,537.4,538.08,21393.0,539.98,540.97,537.4,538.08,21393.0
2022-03-25 15:30:00,537.6,539.17,537.09,539.17,29209.0,537.6,539.17,537.09,539.17,29209.0
2022-03-28 09:30:00,541.07,547.07,539.92,546.09,33005.0,541.07,547.07,539.92,546.09,33005.0
2022-03-28 10:00:00,545.2,545.2,536.52,537.4,6820.0,545.2,545.2,536.52,537.4,6820.0
2022-03-28 10:30:00,537.78,540.58,536.17,540.28,5525.0,537.78,540.58,536.17,540.28,5525.0
2022-03-28 11:00:00,540.68,540.83,534.92,535.05,6478.0,540.68,540.83,534.92,535.05,6478.0
2022-03-28 11:30:00,535.0,535.46,532.04,532.09,18946.0,535.0,535.46,532.04,532.09,18946.0
2022-03-28 12:00:00,532.15,532.68,530.72,530.89,3616.0,532.15,532.68,530.72,530.89,3616.0
2022-03-28 12:30:00,530.67,531.35,527.76,528.99,10203.0,530.67,531.35,527.76,528.99,10203.0
2022-03-28 13:00:00,529.4,533.95,529.36,533.45,7608.0,529.4,533.95,529.36,533.45,7608.0
2022-03-28 13:30:00,533.81,534.75,533.34,534.75,3869.0,533.81,534.75,533.34,534.75,3869.0
2022-03-28 14:00:00,534.47,535.04,531.73,532.72,8996.0,534.47,535.04,531.73,532.72,8996.0
2022-03-28 14:30:00,533.5,534.71,531.46,534.71,12978.0,533.5,534.71,531.46,534.71,12978.0
2022-03-28 15:00:00,535.7,537.02,535.38,536.85,6962.0,535.7,537.02,535.38,536.85,6962.0
2022-03-28 15:30:00,536.85,539.61,536.25,539.61,21216.0,536.85,539.61,536.25,539.61,21216.0
2022-03-29 09:30:00,549.15,560.92,548.62,559.3,45810.0,549.15,560.92,548.62,559.3,45810.0
2022-03-29 10:00:00,559.14,560.19,549.31,551.68,16648.0,559.14,560.19,549.31,551.68,16648.0
2022-03-29 10:30:00,550.74,552.39,548.76,549.99,9230.0,550.74,552.39,548.76,549.99,9230.0
2022-03-29 11:00:00,549.7,549.75,545.55,547.32,8058.0,549.7,549.75,545.55,547.32,8058.0
2022-03-29 11:30:00,548.26,548.88,547.05,547.69,6443.0,548.26,548.88,547.05,547.69,6443.0
2022-03-29 12:00:00,547.47,549.58,546.81,547.83,6183.0,547.47,549.58,546.81,547.83,6183.0
2022-03-29 12:30:00,547.23,550.54,546.35,550.3,15163.0,547.23,550.54,546.35,550.3,15163.0
2022-03-29 13:00:00,550.31,550.31,547.86,547.86,4110.0,550.31,550.31,547.86,547.86,4110.0
2022-03-29 13:30:00,547.83,550.49,547.79,549.83,4180.0,547.83,550.49,547.79,549.83,4180.0
2022-03-29 14:00:00,550.06,550.79,548.74,549.37,5993.0,550.06,550.79,548.74,549.37,5993.0
2022-03-29 14:30:00,549.18,551.25,548.35,550.17,6843.0,549.18,551.25,548.35,550.17,6843.0
2022-03-29 15:00:00,550.13,551.6,549.48,551.24,16676.0,550.13,551.6,549.48,551.24,16676.0
2022-03-29 15:30:00,550.85,552.4,550.02,552.12,34662.0,550.85,552.4,550.02,552.12,34662.0
2022-03-30 09:30:00,550.21,551.74,543.37,550.79,20527.0,550.21,551.74,543.37,550.79,20527.0
2022-03-30 10:00:00,551.11,551.11,546.97,549.65,12152.0,551.11,551.11,546.97,549.65,12152.0
2022-03-30 10:30:00,548.65,549.84,545.67,545.67,9068.0,548.65,549.84,545.67,545.67,9068.0
2022-03-30 11:00:00,545.75,548.33,545.67,547.22,12789.0,545.75,548.33,545.67,547.22,12789.0
2022-03-30 11:30:00,547.54,549.62,546.7,548.5,7649.0,547.54,549.62,546.7,548.5,7649.0
2022-03-30 12:00:00,549.25,551.17,548.42,550.96,4372.0,549.25,551.17,548.42,550.96,4372.0
2022-03-30 12:30:00,550.88,551.46,550.38,550.38,3200.0,550.88,551.46,550.38,550.38,3200.0
2022-03-30 13:00:00,550.64,550.67,547.17,547.27,5435.0,550.64,550.67,547.17,547.27,5435.0
2022-03-30 13:30:00,547.15,549.2,547.15,549.09,6332.0,547.15,549.2,547.15,549.09,6332.0
2022-03-30 14:00:00,548.55,549.69,546.71,547.38,6948.0,548.55,549.69,546.71,547.38,6948.0
2022-03-30 14:30:00,547.29,548.37,547.29,547.9,9321.0,547.29,548.37,547.29,547.9,9321.0
2022-03-30 15:00:00,547.94,549.22,546.47,547.77,21639.0,547.94,549.22,546.47,547.77,21639.0
2022-03-30 15:30:00,547.95,549.07,547.42,548.67,58827.0,547.95,549.07,547.42,548.67,58827.0
2022-03-31 09:30:00,551.83,553.05,547.57,552.5,43901.0,551.83,553.05,547.57,552.5,43901.0
2022-03-31 10:00:00,551.17,555.63,550.27,553.72,9447.0,551.17,555.63,550.27,553.72,9447.0
2022-03-31 10:30:00,553.73,553.9,551.63,553.72,7060.0,553.73,553.9,551.63,553.72,7060.0
2022-03-31 11:00:00,553.31,553.31,550.61,551.11,5600.0,553.31,553.31,550.61,551.11,5600.0
2022-03-31 11:30:00,551.15,552.06,550.19,550.94,5325.0,551.15,552.06,550.19,550.94,5325.0
2022-03-31 12:00:00,551.92,551.92,548.78,549.65,8164.0,551.92,551.92,548.78,549.65,8164.0
2022-03-31 12:30:00,549.98,550.14,549.27,549.56,2700.0,549.98,550.14,549.27,549.56,2700.0
2022-03-31 13:00:00,549.27,552.39,549.27,552.39,12404.0,549.27,552.39,549.27,552.39,12404.0
2022-03-31 13:30:00,552.18,553.29,551.64,551.75,4130.0,552.18,553.29,551.64,551.75,4130.0
2022-03-31 14:00:00,551.36,551.57,550.26,551.4,11769.0,551.36,551.57,550.26,551.4,11769.0
2022-03-31 14:30:00,551.72,558.26,551.37,555.81,94773.0,551.72,558.26,551.37,555.81,94773.0
2022-03-31 15:00:00,555.57,558.55,552.77,553.1,27601.0,555.57,558.55,552.77,553.1,27601.0
2022-03-31 15:30:00,553.34,553.35,547.05,547.05,61192.0,553.34,553.35,547.05,547.05,61192.0
2022-04-01 09:30:00,546.54,550.0,543.75,546.55,20126.0,546.54,550.0,543.75,546.55,20126.0
2022-04-01 10:00:00,545.85,547.0,542.75,543.75,8976.0,545.85,547.0,542.75,543.75,8976.0
2022-04-01 10:30:00,544.1,545.36,542.9,545.36,4175.0,544.1,545.36,542.9,545.36,4175.0
2022-04-01 11:00:00,545.89,545.9,544.08,545.57,11630.0,545.89,545.9,544.08,545.57,11630.0
2022-04-01 11:30:00,545.24,545.4,543.44,544.21,4500.0,545.24,545.4,543.44,544.21,4500.0
2022-04-01 12:00:00,544.56,544.79,543.48,544.5,2500.0,544.56,544.79,543.48,544.5,2500.0
2022-04-01 12:30:00,543.38,545.92,543.15,545.05,6519.0,543.38,545.92,543.15,545.05,6519.0
2022-04-01 13:00:00,545.43,546.33,543.96,544.88,4352.0,545.43,546.33,543.96,544.88,4352.0
2022-04-01 13:30:00,546.34,548.25,546.34,547.73,2277.0,546.34,548.25,546.34,547.73,2277.0
2022-04-01 14:00:00,547.95,549.32,547.09,548.46,2588.0,547.95,549.32,547.09,548.46,2588.0
2022-04-01 14:30:00,549.67,551.55,549.55,551.1,2897.0,549.67,551.55,549.55,551.1,2897.0
2022-04-01 15:00:00,551.38,552.46,549.07,549.19,5109.0,551.38,552.46,549.07,549.19,5109.0
2022-04-01 15:30:00,549.57,553.46,548.0,553.44,35934.0,549.57,553.46,548.0,553.44,35934.0
2022-04-04 09:30:00,553.44,558.02,553.1,553.47,9235.0,553.44,558.02,553.1,553.47,9235.0
2022-04-04 10:00:00,552.19,552.69,546.77,549.02,7495.0,552.19,552.69,546.77,549.02,7495.0
2022-04-04 10:30:00,548.63,548.63,546.07,547.82,10027.0,548.63,548.63,546.07,547.82,10027.0
2022-04-04 11:00:00,547.81,551.65,547.72,551.02,4678.0,547.81,551.65,547.72,551.02,4678.0
2022-04-04 11:30:00,551.48,551.48,550.04,550.79,3161.0,551.48,551.48,550.04,550.79,3161.0
2022-04-04 12:00:00,550.7,550.99,548.07,548.19,2501.0,550.7,550.99,548.07,548.19,2501.0
2022-04-04 12:30:00,548.65,550.81,548.65,548.81,2402.0,548.65,550.81,548.65,548.81,2402.0
2022-04-04 13:00:00,548.48,548.51,546.95,546.96,2533.0,548.48,548.51,546.95,546.96,2533.0
2022-04-04 13:30:00,547.1,547.58,545.64,546.94,8063.0,547.1,547.58,545.64,546.94,8063.0
2022-04-04 14:00:00,546.14,546.14,543.71,544.8,2538.0,546.14,546.14,543.71,544.8,2538.0
2022-04-04 14:30:00,544.86,547.18,544.86,546.81,1997.0,544.86,547.18,544.86,546.81,1997.0
2022-04-04 15:00:00,546.72,546.72,545.15,545.62,3022.0,546.72,546.72,545.15,545.62,3022.0
2022-04-04 15:30:00,545.47,548.2,544.95,547.73,16265.0,545.47,548.2,544.95,547.73,16265.0
2022-04-05 09:30:00,547.55,550.03,547.18,549.51,9441.0,547.55,550.03,547.18,549.51,9441.0
2022-04-05 10:00:00,549.95,551.47,542.85,543.95,4160.0,549.95,551.47,542.85,543.95,4160.0
2022-04-05 10:30:00,545.1,550.2,544.73,550.13,6043.0,545.1,550.2,544.73,550.13,6043.0
2022-04-05 11:00:00,550.58,550.98,548.72,549.09,6184.0,550.58,550.98,548.72,549.09,6184.0
2022-04-05 11:30:00,548.93,549.18,546.33,546.69,5426.0,548.93,549.18,546.33,546.69,5426.0
2022-04-05 12:00:00,546.14,547.47,545.79,546.25,4478.0,546.14,547.47,545.79,546.25,4478.0
2022-04-05 12:30:00,546.12,548.38,546.12,547.21,7833.0,546.12,548.38,546.12,547.21,7833.0
2022-04-05 13:00:00,547.69,550.25,547.37,548.43,3335.0,547.69,550.25,547.37,548.43,3335.0
2022-04-05 13:30:00,547.87,548.89,546.33,546.91,4991.0,547.87,548.89,546.33,546.91,4991.0
2022-04-05 14:00:00,546.72,548.09,546.61,547.94,3300.0,546.72,548.09,546.61,547.94,3300.0
2022-04-05 14:30:00,547.5,547.91,546.51,546.84,6311.0,547.5,547.91,546.51,546.84,6311.0
2022-04-05 15:00:00,546.87,546.88,544.01,544.54,7018.0,546.87,546.88,544.01,544.54,7018.0
2022-04-05 15:30:00,544.35,545.43,540.14,545.04,33446.0,544.35,545.43,540.14,545.04,33446.0
2022-04-06 09:30:00,539.52,539.52,528.92,530.55,12173.0,539.52,539.52,528.92,530.55,12173.0
2022-04-06 10:00:00,530.6,531.8,528.14,528.14,16130.0,530.6,531.8,528.14,528.14,16130.0
2022-04-06 10:30:00,527.79,531.11,526.66,527.38,24965.0,527.79,531.11,526.66,527.38,24965.0
2022-04-06 11:00:00,526.82,529.81,526.43,528.7,9419.0,526.82,529.81,526.43,528.7,9419.0
2022-04-06 11:30:00,529.13,530.23,528.29,529.6,42700.0,529.13,530.23,528.29,529.6,42700.0
2022-04-06 12:00:00,529.31,529.61,526.4,527.81,5800.0,529.31,529.61,526.4,527.81,5800.0
2022-04-06 12:30:00,527.89,530.55,527.89,529.8,7831.0,527.89,530.55,527.89,529.8,7831.0
2022-04-06 13:00:00,529.85,531.3,529.15,530.93,11351.0,529.85,531.3,529.15,530.93,11351.0
2022-04-06 13:30:00,530.47,533.33,530.47,531.95,16751.0,530.47,533.33,530.47,531.95,16751.0
2022-04-06 14:00:00,531.75,534.39,526.74,529.19,9157.0,531.75,534.39,526.74,529.19,9157.0
2022-04-06 14:30:00,530.08,535.6,529.61,535.26,7781.0,530.08,535.6,529.61,535.26,7781.0
2022-04-06 15:00:00,535.65,537.93,533.26,533.76,10109.0,535.65,537.93,533.26,533.76,10109.0
2022-04-06 15:30:00,533.91,537.83,533.0,535.56,29444.0,533.91,537.83,533.0,535.56,29444.0
2022-04-07 09:30:00,532.23,546.07,532.23,546.07,12462.0,532.23,546.07,532.23,546.07,12462.0
2022-04-07 10:00:00,547.46,552.66,545.89,550.85,15178.0,547.46,552.66,545.89,550.85,15178.0
2022-04-07 10:30:00,549.72,551.23,546.76,548.63,22775.0,549.72,551.23,546.76,548.63,22775.0
2022-04-07 11:00:00,548.96,549.85,545.78,545.83,19412.0,548.96,549.85,545.78,545.83,19412.0
2022-04-07 11:30:00,545.78,547.43,544.59,547.08,18296.0,545.78,547.43,544.59,547.08,18296.0
2022-04-07 12:00:00,547.04,548.12,545.85,546.8,9107.0,547.04,548.12,545.85,546.8,9107.0
2022-04-07 12:30:00,546.59,547.45,545.69,546.33,8539.0,546.59,547.45,545.69,546.33,8539.0
2022-04-07 13:00:00,546.35,550.1,546.35,550.06,7508.0,546.35,550.1,546.35,550.06,7508.0
2022-04-07 13:30:00,549.95,550.6,546.97,549.79,7503.0,549.95,550.6,546.97,549.79,7503.0
2022-04-07 14:00:00,549.29,551.94,547.93,549.37,11905.0,549.29,551.94,547.93,549.37,11905.0
2022-04-07 14:30:00,549.35,551.34,548.19,551.2,9306.0,549.35,551.34,548.19,551.2,9306.0
2022-04-07 15:00:00,551.2,553.97,551.2,552.4,6747.0,551.2,553.97,551.2,552.4,6747.0
2022-04-07 15:30:00,552.47,554.97,551.2,551.38,36295.0,552.47,554.97,551.2,551.38,36295.0
2022-04-08 09:30:00,548.59,553.34,546.53,547.53,8163.0,548.59,553.34,546.53,547.53,8163.0
2022-04-08 10:00:00,547.13,550.44,547.12,549.87,12430.0,547.13,550.44,547.12,549.87,12430.0
2022-04-08 10:30:00,549.06,551.3,547.26,551.3,8303.0,549.06,551.3,547.26,551.3,8303.0
2022-04-08 11:00:00,552.37,552.55,550.89,551.68,4838.0,552.37,552.55,550.89,551.68,4838.0
2022-04-08 11:30:00,551.79,553.12,550.85,551.59,21523.0,551.79,553.12,550.85,551.59,21523.0
2022-04-08 12:00:00,551.53,551.53,549.79,550.57,2505.0,551.53,551.53,549.79,550.57,2505.0
2022-04-08 12:30:00,549.42,551.13,549.08,551.12,5389.0,549.42,551.13,549.08,551.12,5389.0
2022-04-08 13:00:00,550.97,551.55,549.24,549.86,6450.0,550.97,551.55,549.24,549.86,6450.0
2022-04-08 13:30:00,549.46,550.76,549.12,550.76,6106.0,549.46,550.76,549.12,550.76,6106.0
2022-04-08 14:00:00,550.54,550.86,548.26,549.15,5052.0,550.54,550.86,548.26,549.15,5052.0
2022-04-08 14:30:00,548.92,550.15,548.21,549.51,8730.0,548.92,550.15,548.21,549.51,8730.0
2022-04-08 15:00:00,549.67,551.09,549.03,549.34,5691.0,549.67,551.09,549.03,549.34,5691.0
2022-04-08 15:30:00,549.41,549.84,546.31,547.72,48691.0,549.41,549.84,546.31,547.72,48691.0
2022-04-11 09:30:00,539.03,543.81,531.0,531.12,20567.0,539.03,543.81,531.0,531.12,20567.0
2022-04-11 10:00:00,531.03,531.03,516.33,518.71,22090.0,531.03,531.03,516.33,518.71,22090.0
2022-04-11 10:30:00,519.02,522.8,518.32,522.29,12249.0,519.02,522.8,518.32,522.29,12249.0
2022-04-11 11:00:00,524.01,524.01,519.17,522.36,6584.0,524.01,524.01,519.17,522.36,6584.0
2022-04-11 11:30:00,523.38,525.46,522.54,523.12,6038.0,523.38,525.46,522.54,523.12,6038.0
2022-04-11 12:00:00,522.57,523.26,520.43,521.44,6243.0,522.57,523.26,520.43,521.44,6243.0
2022-04-11 12:30:00,520.99,525.81,520.76,525.81,7924.0,520.99,525.81,520.76,525.81,7924.0
2022-04-11 13:00:00,526.27,526.94,521.32,521.83,5256.0,526.27,526.94,521.32,521.83,5256.0
2022-04-11 13:30:00,521.83,523.1,521.24,522.4,9916.0,521.83,523.1,521.24,522.4,9916.0
2022-04-11 14:00:00,522.35,522.35,518.47,519.0,7667.0,522.35,522.35,518.47,519.0,7667.0
2022-04-11 14:30:00,518.36,521.6,518.0,521.08,9636.0,518.36,521.6,518.0,521.08,9636.0
2022-04-11 15:00:00,521.59,522.01,518.99,519.07,9602.0,521.59,522.01,518.99,519.07,9602.0
2022-04-11 15:30:00,518.81,519.17,513.65,514.48,56844.0,518.81,519.17,513.65,514.48,56844.0
2022-04-12 09:30:00,519.62,525.9,516.66,522.29,26405.0,519.62,525.9,516.66,522.29,26405.0
2022-04-12 10:00:00,522.91,523.21,518.04,518.25,18244.0,522.91,523.21,518.04,518.25,18244.0
2022-04-12 10:30:00,517.35,517.8,510.39,511.85,10007.0,517.35,517.8,510.39,511.85,10007.0
2022-04-12 11:00:00,511.51,513.3,510.29,512.36,9407.0,511.51,513.3,510.29,512.36,9407.0
2022-04-12 11:30:00,512.79,514.5,510.05,510.05,9829.0,512.79,514.5,510.05,510.05,9829.0
2022-04-12 12:00:00,509.76,510.21,506.04,506.66,8391.0,509.76,510.21,506.04,506.66,8391.0
2022-04-12 12:30:00,507.04,507.04,503.74,504.54,14674.0,507.04,507.04,503.74,504.54,14674.0
2022-04-12 13:00:00,504.58,505.55,503.11,504.58,9200.0,504.58,505.55,503.11,504.58,9200.0
2022-04-12 13:30:00,504.33,505.17,499.66,499.73,9792.0,504.33,505.17,499.66,499.73,9792.0
2022-04-12 14:00:00,499.4,500.44,495.78,497.93,22529.0,499.4,500.44,495.78,497.93,22529.0
2022-04-12 14:30:00,497.72,497.9,495.71,496.54,9454.0,497.72,497.9,495.71,496.54,9454.0
2022-04-12 15:00:00,496.29,496.4,492.52,493.06,22377.0,496.29,496.4,492.52,493.06,22377.0
2022-04-12 15:30:00,492.87,497.8,492.73,497.23,46163.0,492.87,497.8,492.73,497.23,46163.0
2022-04-13 09:30:00,500.73,502.08,496.34,498.8,18504.0,500.73,502.08,496.34,498.8,18504.0
2022-04-13 10:00:00,498.24,502.99,496.17,501.8,21340.0,498.24,502.99,496.17,501.8,21340.0
2022-04-13 10:30:00,502.06,504.51,501.15,502.34,29232.0,502.06,504.51,501.15,502.34,29232.0
2022-04-13 11:00:00,502.78,505.28,502.78,504.22,8372.0,502.78,505.28,502.78,504.22,8372.0
2022-04-13 11:30:00,504.6,506.77,503.32,504.44,10091.0,504.6,506.77,503.32,504.44,10091.0
2022-04-13 12:00:00,504.36,506.23,503.04,505.02,12412.0,504.36,506.23,503.04,505.02,12412.0
2022-04-13 12:30:00,504.91,506.05,504.28,505.28,7416.0,504.91,506.05,504.28,505.28,7416.0
2022-04-13 13:00:00,505.76,508.44,505.52,508.0,6761.0,505.76,508.44,505.52,508.0,6761.0
2022-04-13 13:30:00,507.43,508.58,506.67,508.58,8879.0,507.43,508.58,506.67,508.58,8879.0
2022-04-13 14:00:00,509.05,510.36,508.53,509.18,7544.0,509.05,510.36,508.53,509.18,7544.0
2022-04-13 14:30:00,509.51,511.57,509.51,511.57,8613.0,509.51,511.57,509.51,511.57,8613.0
2022-04-13 15:00:00,511.17,511.51,509.33,510.0,8422.0,511.17,511.51,509.33,510.0,8422.0
2022-04-13 15:30:00,510.07,511.77,508.05,508.6,28272.0,510.07,511.77,508.05,508.6,28272.0
2022-04-14 09:30:00,511.12,511.15,501.63,503.19,25145.0,511.12,511.15,501.63,503.19,25145.0
2022-04-14 10:00:00,503.75,503.77,497.0,498.98,11690.0,503.75,503.77,497.0,498.98,11690.0
2022-04-14 10:30:00,498.97,503.01,497.0,503.01,10246.0,498.97,503.01,497.0,503.01,10246.0
2022-04-14 11:00:00,502.41,505.14,501.36,505.14,21099.0,502.41,505.14,501.36,505.14,21099.0
2022-04-14 11:30:00,504.99,506.4,500.5,501.91,40760.0,504.99,506.4,500.5,501.91,40760.0
2022-04-14 12:00:00,500.78,502.7,500.78,501.36,6151.0,500.78,502.7,500.78,501.36,6151.0
2022-04-14 12:30:00,500.64,502.4,500.33,502.4,3525.0,500.64,502.4,500.33,502.4,3525.0
2022-04-14 13:00:00,502.24,503.35,501.93,503.35,4423.0,502.24,503.35,501.93,503.35,4423.0
2022-04-14 13:30:00,504.0,506.09,503.67,505.12,6780.0,504.0,506.09,503.67,505.12,6780.0
2022-04-14 14:00:00,505.05,505.36,502.03,502.66,5646.0,505.05,505.36,502.03,502.66,5646.0
2022-04-14 14:30:00,502.59,502.65,499.93,500.46,4809.0,502.59,502.65,499.93,500.46,4809.0
2022-04-14 15:00:00,500.51,500.53,498.57,498.57,5671.0,500.51,500.53,498.57,498.57,5671.0
2022-04-14 15:30:00,498.41,498.99,496.4,496.78,35554.0,498.41,498.99,496.4,496.78,35554.0
2022-04-18 09:30:00,492.8,495.53,486.98,488.5,18986.0,492.8,495.53,486.98,488.5,18986.0
2022-04-18 10:00:00,488.63,492.96,487.98,490.66,22138.0,488.63,492.96,487.98,490.66,22138.0
2022-04-18 10:30:00,490.17,490.17,487.8,488.64,14545.0,490.17,490.17,487.8,488.64,14545.0
2022-04-18 11:00:00,488.56,488.89,484.14,485.54,7978.0,488.56,488.89,484.14,485.54,7978.0
2022-04-18 11:30:00,485.54,486.57,484.0,485.52,35507.0,485.54,486.57,484.0,485.52,35507.0
2022-04-18 12:00:00,485.77,487.0,484.39,484.99,18847.0,485.77,487.0,484.39,484.99,18847.0
2022-04-18 12:30:00,485.27,486.88,484.0,486.88,12301.0,485.27,486.88,484.0,486.88,12301.0
2022-04-18 13:00:00,486.71,488.37,485.88,486.97,8361.0,486.71,488.37,485.88,486.97,8361.0
2022-04-18 13:30:00,486.71,489.56,486.64,488.23,8031.0,486.71,489.56,486.64,488.23,8031.0
2022-04-18 14:00:00,488.65,491.37,488.36,490.33,3300.0,488.65,491.37,488.36,490.33,3300.0
2022-04-18 14:30:00,489.9,490.66,488.69,489.01,6865.0,489.9,490.66,488.69,489.01,6865.0
2022-04-18 15:00:00,488.77,488.87,485.87,486.2,3663.0,488.77,488.87,485.87,486.2,3663.0
2022-04-18 15:30:00,485.83,487.2,483.45,487.17,33057.0,485.83,487.2,483.45,487.17,33057.0
2022-04-19 09:30:00,485.11,494.06,485.11,493.81,11063.0,485.11,494.06,485.11,493.81,11063.0
2022-04-19 10:00:00,494.46,498.45,494.46,498.21,8728.0,494.46,498.45,494.46,498.21,8728.0
2022-04-19 10:30:00,498.6,501.31,498.12,500.52,9544.0,498.6,501.31,498.12,500.52,9544.0
2022-04-19 11:00:00,500.66,503.89,500.5,503.53,11233.0,500.66,503.89,500.5,503.53,11233.0
2022-04-19 11:30:00,503.62,503.81,500.91,501.42,15375.0,503.62,503.81,500.91,501.42,15375.0
2022-04-19 12:00:00,501.38,502.36,500.99,501.42,4839.0,501.38,502.36,500.99,501.42,4839.0
2022-04-19 12:30:00,501.16,502.12,500.71,501.61,7078.0,501.16,502.12,500.71,501.61,7078.0
2022-04-19 13:00:00,501.49,502.09,498.66,498.66,7245.0,501.49,502.09,498.66,498.66,7245.0
2022-04-19 13:30:00,499.02,500.04,498.35,499.62,10992.0,499.02,500.04,498.35,499.62,10992.0
2022-04-19 14:00:00,499.02,499.02,497.1,497.67,5585.0,499.02,499.02,497.1,497.67,5585.0
2022-04-19 14:30:00,497.71,498.87,497.38,498.5,8819.0,497.71,498.87,497.38,498.5,8819.0
2022-04-19 15:00:00,498.57,502.58,498.4,502.23,11973.0,498.57,502.58,498.4,502.23,11973.0
2022-04-19 15:30:00,502.13,502.13,498.75,500.62,42404.0,502.13,502.13,498.75,500.62,42404.0
2022-04-20 09:30:00,505.79,506.52,498.84,500.73,19717.0,505.79,506.52,498.84,500.73,19717.0
2022-04-20 10:00:00,501.85,508.52,501.03,508.14,10529.0,501.85,508.52,501.03,508.14,10529.0
2022-04-20 10:30:00,508.1,512.62,506.97,511.68,9375.0,508.1,512.62,506.97,511.68,9375.0
2022-04-20 11:00:00,511.85,511.87,508.9,510.71,14721.0,511.85,511.87,508.9,510.71,14721.0
2022-04-20 11:30:00,510.32,511.68,510.07,511.63,4986.0,510.32,511.68,510.07,511.63,4986.0
2022-04-20 12:00:00,511.59,511.78,509.61,510.76,3100.0,511.59,511.78,509.61,510.76,3100.0
2022-04-20 12:30:00,510.91,513.98,510.65,513.39,6291.0,510.91,513.98,510.65,513.39,6291.0
2022-04-20 13:00:00,513.7,516.22,513.36,515.74,11857.0,513.7,516.22,513.36,515.74,11857.0
2022-04-20 13:30:00,515.62,516.76,513.88,516.63,14367.0,515.62,516.76,513.88,516.63,14367.0
2022-04-20 14:00:00,516.26,517.04,515.15,515.18,7214.0,516.26,517.04,515.15,515.18,7214.0
2022-04-20 14:30:00,515.02,515.33,512.21,512.85,6957.0,515.02,515.33,512.21,512.85,6957.0
2022-04-20 15:00:00,512.79,515.54,512.79,514.93,12127.0,512.79,515.54,512.79,514.93,12127.0
2022-04-20 15:30:00,515.09,515.85,513.2,513.39,38435.0,515.09,515.85,513.2,513.39,38435.0
2022-04-21 09:30:00,516.41,517.91,514.17,515.08,6112.0,516.41,517.91,514.17,515.08,6112.0
2022-04-21 10:00:00,514.65,514.65,508.32,512.12,10749.0,514.65,514.65,508.32,512.12,10749.0
2022-04-21 10:30:00,512.13,512.57,507.81,508.98,6409.0,512.13,512.57,507.81,508.98,6409.0
2022-04-21 11:00:00,508.9,511.16,507.96,507.96,7285.0,508.9,511.16,507.96,507.96,7285.0
2022-04-21 11:30:00,508.24,508.38,503.13,503.54,6688.0,508.24,508.38,503.13,503.54,6688.0
2022-04-21 12:00:00,503.22,504.52,502.26,502.51,5751.0,503.22,504.52,502.26,502.51,5751.0
2022-04-21 12:30:00,502.33,503.64,500.06,500.15,4747.0,502.33,503.64,500.06,500.15,4747.0
2022-04-21 13:00:00,500.01,502.12,498.75,502.12,5018.0,500.01,502.12,498.75,502.12,5018.0
2022-04-21 13:30:00,502.19,502.98,499.59,500.19,8276.0,502.19,502.98,499.59,500.19,8276.0
2022-04-21 14:00:00,499.4,499.4,497.16,497.16,4198.0,499.4,499.4,497.16,497.16,4198.0
2022-04-21 14:30:00,497.13,498.92,495.82,495.98,7192.0,497.13,498.92,495.82,495.98,7192.0
2022-04-21 15:00:00,495.8,497.93,494.66,496.58,10206.0,495.8,497.93,494.66,496.58,10206.0
2022-04-21 15:30:00,497.4,497.4,491.21,492.85,23882.0,497.4,497.4,491.21,492.85,23882.0
2022-04-22 09:30:00,492.47,494.41,480.87,483.18,19684.0,492.47,494.41,480.87,483.18,19684.0
2022-04-22 10:00:00,482.61,487.14,481.13,481.13,8212.0,482.61,487.14,481.13,481.13,8212.0
2022-04-22 10:30:00,481.55,483.38,480.68,481.5,12609.0,481.55,483.38,480.68,481.5,12609.0
2022-04-22 11:00:00,481.5,484.15,480.49,481.15,18536.0,481.5,484.15,480.49,481.15,18536.0
2022-04-22 11:30:00,481.5,481.5,476.83,477.26,24481.0,481.5,481.5,476.83,477.26,24481.0
2022-04-22 12:00:00,477.34,479.63,475.85,478.73,48094.0,477.34,479.63,475.85,478.73,48094.0
2022-04-22 12:30:00,478.33,479.48,475.98,475.98,13217.0,478.33,479.48,475.98,475.98,13217.0
2022-04-22 13:00:00,476.07,478.02,474.99,478.02,8130.0,476.07,478.02,474.99,478.02,8130.0
2022-04-22 13:30:00,478.0,478.0,475.71,475.71,7940.0,478.0,478.0,475.71,475.71,7940.0
2022-04-22 14:00:00,475.37,476.19,474.26,475.78,5834.0,475.37,476.19,474.26,475.78,5834.0
2022-04-22 14:30:00,475.8,477.75,475.25,476.44,23191.0,475.8,477.75,475.25,476.44,23191.0
2022-04-22 15:00:00,476.32,479.33,474.91,476.94,9043.0,476.32,479.33,474.91,476.94,9043.0
2022-04-22 15:30:00,477.19,479.49,472.67,472.9,37041.0,477.19,479.49,472.67,472.9,37041.0
2022-04-25 09:30:00,470.24,475.4,467.03,467.17,66357.0,470.24,475.4,467.03,467.17,66357.0
2022-04-25 10:00:00,467.17,473.66,466.3,472.01,60286.0,467.17,473.66,466.3,472.01,60286.0
2022-04-25 10:30:00,471.45,473.91,465.45,466.62,25278.0,471.45,473.91,465.45,466.62,25278.0
2022-04-25 11:00:00,466.98,470.82,465.54,468.24,8316.0,466.98,470.82,465.54,468.24,8316.0
2022-04-25 11:30:00,468.67,470.47,465.49,465.73,7248.0,468.67,470.47,465.49,465.73,7248.0
2022-04-25 12:00:00,465.67,467.57,464.68,467.56,29106.0,465.67,467.57,464.68,467.56,29106.0
2022-04-25 12:30:00,466.85,470.19,466.85,467.76,8960.0,466.85,470.19,466.85,467.76,8960.0
2022-04-25 13:00:00,468.43,472.23,467.29,469.71,8551.0,468.43,472.23,467.29,469.71,8551.0
2022-04-25 13:30:00,469.72,470.47,466.94,468.58,11793.0,469.72,470.47,466.94,468.58,11793.0
2022-04-25 14:00:00,468.47,471.2,467.24,470.22,11123.0,468.47,471.2,467.24,470.22,11123.0
2022-04-25 14:30:00,470.13,470.72,467.88,469.97,14605.0,470.13,470.72,467.88,469.97,14605.0
2022-04-25 15:00:00,469.85,471.87,466.72,471.7,29853.0,469.85,471.87,466.72,471.7,29853.0
2022-04-25 15:30:00,471.5,472.39,469.71,472.08,33010.0,471.5,472.39,469.71,472.08,33010.0
2022-04-26 09:30:00,467.91,470.47,464.38,464.83,19763.0,467.91,470.47,464.38,464.83,19763.0
2022-04-26 10:00:00,464.84,465.62,459.63,462.0,26668.0,464.84,465.62,459.63,462.0,26668.0
2022-04-26 10:30:00,462.1,463.22,460.75,461.01,21918.0,462.1,463.22,460.75,461.01,21918.0
2022-04-26 11:00:00,460.67,464.3,460.03,462.56,23573.0,460.67,464.3,460.03,462.56,23573.0
2022-04-26 11:30:00,462.12,463.97,460.46,462.68,24340.0,462.12,463.97,460.46,462.68,24340.0
2022-04-26 12:00:00,462.8,465.51,462.01,464.93,13987.0,462.8,465.51,462.01,464.93,13987.0
2022-04-26 12:30:00,465.18,465.86,462.23,463.45,26368.0,465.18,465.86,462.23,463.45,26368.0
2022-04-26 13:00:00,463.31,463.31,459.42,459.98,36979.0,463.31,463.31,459.42,459.98,36979.0
2022-04-26 13:30:00,460.03,462.08,459.67,460.35,11190.0,460.03,462.08,459.67,460.35,11190.0
2022-04-26 14:00:00,460.5,464.15,459.92,462.79,37098.0,460.5,464.15,459.92,462.79,37098.0
2022-04-26 14:30:00,462.59,463.34,460.98,462.44,9139.0,462.59,463.34,460.98,462.44,9139.0
2022-04-26 15:00:00,462.78,463.16,458.71,458.72,23313.0,462.78,463.16,458.71,458.72,23313.0
2022-04-26 15:30:00,458.53,458.63,455.34,455.77,71254.0,458.53,458.63,455.34,455.77,71254.0
2022-04-27 09:30:00,455.69,461.38,455.01,457.2,30963.0,455.69,461.38,455.01,457.2,30963.0
2022-04-27 10:00:00,457.45,458.07,450.0,450.06,40941.0,457.45,458.07,450.0,450.06,40941.0
2022-04-27 10:30:00,449.83,452.53,448.07,448.5,32638.0,449.83,452.53,448.07,448.5,32638.0
2022-04-27 11:00:00,448.69,450.84,446.15,449.83,14325.0,448.69,450.84,446.15,449.83,14325.0
2022-04-27 11:30:00,449.93,450.56,446.34,447.5,26142.0,449.93,450.56,446.34,447.5,26142.0
2022-04-27 12:00:00,447.44,452.24,445.72,450.93,42564.0,447.44,452.24,445.72,450.93,42564.0
2022-04-27 12:30:00,451.64,452.74,450.8,452.71,42964.0,451.64,452.74,450.8,452.71,42964.0
2022-04-27 13:00:00,452.81,456.06,450.85,456.06,31141.0,452.81,456.06,450.85,456.06,31141.0
2022-04-27 13:30:00,455.78,459.73,454.15,458.71,29282.0,455.78,459.73,454.15,458.71,29282.0
2022-04-27 14:00:00,458.15,458.15,454.03,455.07,11220.0,458.15,458.15,454.03,455.07,11220.0
2022-04-27 14:30:00,454.85,455.62,451.0,451.06,10924.0,454.85,455.62,451.0,451.06,10924.0
2022-04-27 15:00:00,451.03,452.07,448.79,449.59,17785.0,451.03,452.07,448.79,449.59,17785.0
2022-04-27 15:30:00,449.72,449.92,445.88,446.85,42319.0,449.72,449.92,445.88,446.85,42319.0
2022-04-28 09:30:00,451.73,453.09,444.47,446.67,32578.0,451.73,453.09,444.47,446.67,32578.0
2022-04-28 10:00:00,448.74,452.59,442.83,445.44,40530.0,448.74,452.59,442.83,445.44,40530.0
2022-04-28 10:30:00,445.65,447.38,444.79,446.91,16396.0,445.65,447.38,444.79,446.91,16396.0
2022-04-28 11:00:00,446.85,448.15,444.56,445.05,41238.0,446.85,448.15,444.56,445.05,41238.0
2022-04-28 11:30:00,445.3,446.4,440.31,441.51,62436.0,445.3,446.4,440.31,441.51,62436.0
2022-04-28 12:00:00,441.99,446.41,440.56,446.18,15491.0,441.99,446.41,440.56,446.18,15491.0
2022-04-28 12:30:00,446.34,450.72,446.17,450.63,21012.0,446.34,450.72,446.17,450.63,21012.0
2022-04-28 13:00:00,450.73,452.62,450.5,451.86,24801.0,450.73,452.62,450.5,451.86,24801.0
2022-04-28 13:30:00,451.76,452.4,448.7,449.88,45720.0,451.76,452.4,448.7,449.88,45720.0
2022-04-28 14:00:00,449.86,451.23,448.69,449.27,38791.0,449.86,451.23,448.69,449.27,38791.0
2022-04-28 14:30:00,449.42,452.18,449.32,451.84,27282.0,449.42,452.18,449.32,451.84,27282.0
2022-04-28 15:00:00,451.85,452.94,451.33,451.74,33293.0,451.85,452.94,451.33,451.74,33293.0
2022-04-28 15:30:00,451.86,451.86,447.07,448.35,111278.0,451.86,451.86,447.07,448.35,111278.0
2022-04-29 09:30:00,446.47,454.07,444.34,453.01,15191.0,446.47,454.07,444.34,453.01,15191.0
2022-04-29 10:00:00,452.8,454.59,451.08,451.54,23239.0,452.8,454.59,451.08,451.54,23239.0
2022-04-29 10:30:00,451.68,452.09,446.83,448.03,18463.0,451.68,452.09,446.83,448.03,18463.0
2022-04-29 11:00:00,448.22,449.99,446.94,447.4,16449.0,448.22,449.99,446.94,447.4,16449.0
2022-04-29 11:30:00,447.32,448.8,444.87,444.87,7974.0,447.32,448.8,444.87,444.87,7974.0
2022-04-29 12:00:00,444.37,445.05,442.14,442.43,12183.0,444.37,445.05,442.14,442.43,12183.0
2022-04-29 12:30:00,442.04,442.31,439.47,440.49,18420.0,442.04,442.31,439.47,440.49,18420.0
2022-04-29 13:00:00,440.54,441.56,438.45,440.02,14203.0,440.54,441.56,438.45,440.02,14203.0
2022-04-29 13:30:00,440.12,441.54,438.57,439.14,16101.0,440.12,441.54,438.57,439.14,16101.0
2022-04-29 14:00:00,439.23,441.16,437.7,439.84,16189.0,439.23,441.16,437.7,439.84,16189.0
2022-04-29 14:30:00,439.68,440.21,436.72,437.42,19858.0,439.68,440.21,436.72,437.42,19858.0
2022-04-29 15:00:00,437.31,437.83,433.94,434.04,28767.0,437.31,437.83,433.94,434.04,28767.0
2022-04-29 15:30:00,433.78,435.11,429.13,430.48,75652.0,433.78,435.11,429.13,430.48,75652.0
2022-05-02 09:30:00,429.37,434.75,426.48,432.69,33876.0,429.37,434.75,426.48,432.69,33876.0
2022-05-02 10:00:00,432.44,436.62,429.01,435.94,41671.0,432.44,436.62,429.01,435.94,41671.0
2022-05-02 10:30:00,436.67,437.27,431.54,431.71,26966.0,436.67,437.27,431.54,431.71,26966.0
2022-05-02 11:00:00,431.74,432.11,426.08,429.22,33406.0,431.74,432.11,426.08,429.22,33406.0
2022-05-02 11:30:00,429.35,431.06,426.99,430.75,19713.0,429.35,431.06,426.99,430.75,19713.0
2022-05-02 12:00:00,430.86,431.66,429.0,429.7,17121.0,430.86,431.66,429.0,429.7,17121.0
2022-05-02 12:30:00,429.86,430.04,423.41,423.69,22879.0,429.86,430.04,423.41,423.69,22879.0
2022-05-02 13:00:00,423.77,425.31,421.46,422.65,43244.0,423.77,425.31,421.46,422.65,43244.0
2022-05-02 13:30:00,422.32,423.05,421.01,422.07,31747.0,422.32,423.05,421.01,422.07,31747.0
2022-05-02 14:00:00,422.09,424.63,420.62,422.18,15021.0,422.09,424.63,420.62,422.18,15021.0
2022-05-02 14:30:00,422.24,426.3,421.67,424.76,17661.0,422.24,426.3,421.67,424.76,17661.0
2022-05-02 15:00:00,425.24,431.33,424.22,430.23,15681.0,425.24,431.33,424.22,430.23,15681.0
2022-05-02 15:30:00,430.46,432.92,429.76,432.5,63866.0,430.46,432.92,429.76,432.5,63866.0
2022-05-03 09:30:00,436.76,440.28,432.22,438.99,25334.0,436.76,440.28,432.22,438.99,25334.0
2022-05-03 10:00:00,438.98,441.01,430.73,434.3,29387.0,438.98,441.01,430.73,434.3,29387.0
2022-05-03 10:30:00,434.54,434.79,429.59,431.88,14144.0,434.54,434.79,429.59,431.88,14144.0
2022-05-03 11:00:00,431.64,436.6,431.32,434.42,33497.0,431.64,436.6,431.32,434.42,33497.0
2022-05-03 11:30:00,434.62,436.47,433.57,435.54,20778.0,434.62,436.47,433.57,435.54,20778.0
2022-05-03 12:00:00,435.46,437.24,432.47,433.52,22269.0,435.46,437.24,432.47,433.52,22269.0
2022-05-03 12:30:00,433.45,434.48,431.74,432.9,23144.0,433.45,434.48,431.74,432.9,23144.0
2022-05-03 13:00:00,432.63,435.81,432.63,433.9,17347.0,432.63,435.81,432.63,433.9,17347.0
2022-05-03 13:30:00,434.83,436.01,434.11,435.67,21318.0,434.83,436.01,434.11,435.67,21318.0
2022-05-03 14:00:00,435.79,436.26,432.32,435.88,34540.0,435.79,436.26,432.32,435.88,34540.0
2022-05-03 14:30:00,435.92,439.44,434.71,439.08,45526.0,435.92,439.44,434.71,439.08,45526.0
2022-05-03 15:00:00,439.41,439.45,435.52,437.03,22582.0,439.41,439.45,435.52,437.03,22582.0
2022-05-03 15:30:00,437.11,438.86,434.75,436.03,81247.0,437.11,438.86,434.75,436.03,81247.0
2022-05-04 09:30:00,382.0,403.0,381.11,397.51,388367.0,382.0,403.0,381.11,397.51,388367.0
2022-05-04 10:00:00,399.51,414.99,397.0,413.09,83828.0,399.51,414.99,397.0,413.09,83828.0
2022-05-04 10:30:00,413.28,419.2,408.7,409.05,127703.0,413.28,419.2,408.7,409.05,127703.0
2022-05-04 11:00:00,408.64,410.83,402.22,404.13,78450.0,408.64,410.83,402.22,404.13,78450.0
2022-05-04 11:30:00,404.17,404.79,401.24,401.24,35617.0,404.17,404.79,401.24,401.24,35617.0
2022-05-04 12:00:00,401.36,402.96,400.54,401.72,45728.0,401.36,402.96,400.54,401.72,45728.0
2022-05-04 12:30:00,401.93,404.15,401.35,403.19,33144.0,401.93,404.15,401.35,403.19,33144.0
2022-05-04 13:00:00,402.63,406.37,402.63,406.18,13028.0,402.63,406.37,402.63,406.18,13028.0
2022-05-04 13:30:00,406.27,408.8,404.9,405.14,20570.0,406.27,408.8,404.9,405.14,20570.0
2022-05-04 14:00:00,404.65,406.94,399.53,401.21,91517.0,404.65,406.94,399.53,401.21,91517.0
2022-05-04 14:30:00,402.64,413.45,398.5,410.84,45688.0,402.64,413.45,398.5,410.84,45688.0
2022-05-04 15:00:00,411.71,414.46,409.43,410.74,40927.0,411.71,414.46,409.43,410.74,40927.0
2022-05-04 15:30:00,411.31,414.01,409.38,411.1,173073.0,411.31,414.01,409.38,411.1,173073.0
2022-05-05 09:30:00,400.0,402.67,391.74,393.45,90125.0,400.0,402.67,391.74,393.45,90125.0
2022-05-05 10:00:00,392.93,392.94,385.38,385.62,101613.0,392.93,392.94,385.38,385.62,101613.0
2022-05-05 10:30:00,385.64,386.1,379.28,381.18,77745.0,385.64,386.1,379.28,381.18,77745.0
2022-05-05 11:00:00,381.32,385.15,378.49,385.15,62236.0,381.32,385.15,378.49,385.15,62236.0
2022-05-05 11:30:00,385.12,389.54,383.53,385.03,55393.0,385.12,389.54,383.53,385.03,55393.0
2022-05-05 12:00:00,384.6,388.29,382.8,385.17,40147.0,384.6,388.29,382.8,385.17,40147.0
2022-05-05 12:30:00,385.15,386.33,382.4,385.4,51732.0,385.15,386.33,382.4,385.4,51732.0
2022-05-05 13:00:00,385.28,386.38,381.05,383.75,38577.0,385.28,386.38,381.05,383.75,38577.0
2022-05-05 13:30:00,383.73,385.39,382.52,383.63,37998.0,383.73,385.39,382.52,383.63,37998.0
2022-05-05 14:00:00,383.42,383.97,379.43,379.43,55178.0,383.42,383.97,379.43,379.43,55178.0
2022-05-05 14:30:00,379.39,383.42,379.39,380.92,36553.0,379.39,383.42,379.39,380.92,36553.0
2022-05-05 15:00:00,381.17,381.38,377.43,378.18,55555.0,381.17,381.38,377.43,378.18,55555.0
2022-05-05 15:30:00,378.03,385.58,377.75,385.37,111791.0,378.03,385.58,377.75,385.37,111791.0
2022-05-06 09:30:00,380.17,383.88,361.14,362.8,153833.0,380.17,383.88,361.14,362.8,153833.0
2022-05-06 10:00:00,362.69,365.69,360.27,362.02,84840.0,362.69,365.69,360.27,362.02,84840.0
2022-05-06 10:30:00,362.22,368.23,358.18,367.09,97462.0,362.22,368.23,358.18,367.09,97462.0
2022-05-06 11:00:00,366.83,367.81,362.9,366.5,101121.0,366.83,367.81,362.9,366.5,101121.0
2022-05-06 11:30:00,366.59,367.79,363.82,365.0,47350.0,366.59,367.79,363.82,365.0,47350.0
2022-05-06 12:00:00,364.83,368.62,364.11,367.95,28338.0,364.83,368.62,364.11,367.95,28338.0
2022-05-06 12:30:00,368.2,368.27,363.47,367.24,47136.0,368.2,368.27,363.47,367.24,47136.0
2022-05-06 13:00:00,367.04,368.37,365.17,366.61,28927.0,367.04,368.37,365.17,366.61,28927.0
2022-05-06 13:30:00,366.73,367.64,364.47,365.83,36239.0,366.73,367.64,364.47,365.83,36239.0
2022-05-06 14:00:00,365.49,368.0,363.9,367.79,32496.0,365.49,368.0,363.9,367.79,32496.0
2022-05-06 14:30:00,367.81,368.54,365.87,366.18,31028.0,367.81,368.54,365.87,366.18,31028.0
2022-05-06 15:00:00,365.54,367.45,364.37,366.44,18069.0,365.54,367.45,364.37,366.44,18069.0
2022-05-06 15:30:00,366.14,368.7,366.14,366.59,79573.0,366.14,368.7,366.14,366.59,79573.0
2022-05-09 09:30:00,362.96,365.27,360.0,363.66,43244.0,362.96,365.27,360.0,363.66,43244.0
2022-05-09 10:00:00,364.12,365.01,354.99,356.7,37467.0,364.12,365.01,354.99,356.7,37467.0
2022-05-09 10:30:00,356.0,356.11,350.65,351.73,36325.0,356.0,356.11,350.65,351.73,36325.0
2022-05-09 11:00:00,351.49,354.86,351.09,354.58,25284.0,351.49,354.86,351.09,354.58,25284.0
2022-05-09 11:30:00,354.42,356.85,352.78,354.79,23611.0,354.42,356.85,352.78,354.79,23611.0
2022-05-09 12:00:00,354.56,357.95,352.88,355.0,26260.0,354.56,357.95,352.88,355.0,26260.0
2022-05-09 12:30:00,355.07,356.21,351.19,352.0,22410.0,355.07,356.21,351.19,352.0,22410.0
2022-05-09 13:00:00,351.95,352.99,350.5,351.49,36271.0,351.95,352.99,350.5,351.49,36271.0
2022-05-09 13:30:00,351.25,351.97,347.78,349.52,27627.0,351.25,351.97,347.78,349.52,27627.0
2022-05-09 14:00:00,349.22,351.13,348.85,349.5,22520.0,349.22,351.13,348.85,349.5,22520.0
2022-05-09 14:30:00,349.5,351.1,348.25,350.75,29593.0,349.5,351.1,348.25,350.75,29593.0
2022-05-09 15:00:00,350.84,351.12,346.09,346.69,42721.0,350.84,351.12,346.09,346.69,42721.0
2022-05-09 15:30:00,346.57,346.83,343.62,344.89,90918.0,346.57,346.83,343.62,344.89,90918.0
2022-05-10 09:30:00,354.61,358.75,348.86,352.19,61360.0,354.61,358.75,348.86,352.19,61360.0
2022-05-10 10:00:00,352.06,355.24,348.19,348.85,25958.0,352.06,355.24,348.19,348.85,25958.0
2022-05-10 10:30:00,348.85,350.25,340.89,340.93,20298.0,348.85,350.25,340.89,340.93,20298.0
2022-05-10 11:00:00,341.22,341.76,335.28,337.21,27868.0,341.22,341.76,335.28,337.21,27868.0
2022-05-10 11:30:00,336.74,339.37,335.86,338.81,30427.0,336.74,339.37,335.86,338.81,30427.0
2022-05-10 12:00:00,338.88,340.62,335.64,335.85,21058.0,338.88,340.62,335.64,335.85,21058.0
2022-05-10 12:30:00,336.52,338.25,334.75,337.01,39647.0,336.52,338.25,334.75,337.01,39647.0
2022-05-10 13:00:00,336.7,339.65,336.5,339.65,58602.0,336.7,339.65,336.5,339.65,58602.0
2022-05-10 13:30:00,339.65,344.16,339.04,342.84,53059.0,339.65,344.16,339.04,342.84,53059.0
2022-05-10 14:00:00,342.84,344.32,340.9,341.49,17879.0,342.84,344.32,340.9,341.49,17879.0
2022-05-10 14:30:00,342.38,343.03,340.45,342.41,13989.0,342.38,343.03,340.45,342.41,13989.0
2022-05-10 15:00:00,342.48,342.89,339.68,340.33,21252.0,342.48,342.89,339.68,340.33,21252.0
2022-05-10 15:30:00,340.18,340.58,337.31,340.21,106431.0,340.18,340.58,337.31,340.21,106431.0
2022-05-11 09:30:00,337.97,345.89,332.0,342.84,53447.0,337.97,345.89,332.0,342.84,53447.0
2022-05-11 10:00:00,342.11,345.14,338.72,343.42,24969.0,342.11,345.14,338.72,343.42,24969.0
2022-05-11 10:30:00,343.1,343.83,338.43,339.04,19594.0,343.1,343.83,338.43,339.04,19594.0
2022-05-11 11:00:00,339.73,343.94,338.88,343.94,13077.0,339.73,343.94,338.88,343.94,13077.0
2022-05-11 11:30:00,343.35,346.32,342.32,342.37,19011.0,343.35,346.32,342.32,342.37,19011.0
2022-05-11 12:00:00,342.71,343.58,339.45,339.48,14030.0,342.71,343.58,339.45,339.48,14030.0
2022-05-11 12:30:00,339.67,341.91,339.25,339.7,13601.0,339.67,341.91,339.25,339.7,13601.0
2022-05-11 13:00:00,339.6,340.41,337.86,337.86,24412.0,339.6,340.41,337.86,337.86,24412.0
2022-05-11 13:30:00,337.86,339.06,336.63,337.09,25741.0,337.86,339.06,336.63,337.09,25741.0
2022-05-11 14:00:00,337.34,341.67,337.33,338.34,30437.0,337.34,341.67,337.33,338.34,30437.0
2022-05-11 14:30:00,338.71,341.11,336.42,336.67,26177.0,338.71,341.11,336.42,336.67,26177.0
2022-05-11 15:00:00,336.52,336.61,333.99,335.1,28102.0,336.52,336.61,333.99,335.1,28102.0
2022-05-11 15:30:00,334.83,335.9,333.06,334.12,83274.0,334.83,335.9,333.06,334.12,83274.0
2022-05-12 09:30:00,330.24,341.82,330.24,339.42,54022.0,330.24,341.82,330.24,339.42,54022.0
2022-05-12 10:00:00,339.44,346.69,338.05,342.76,43008.0,339.44,346.69,338.05,342.76,43008.0
2022-05-12 10:30:00,344.02,346.96,341.75,346.52,18054.0,344.02,346.96,341.75,346.52,18054.0
2022-05-12 11:00:00,346.27,348.41,345.28,346.05,19961.0,346.27,348.41,345.28,346.05,19961.0
2022-05-12 11:30:00,346.05,346.2,341.53,342.81,16006.0,346.05,346.2,341.53,342.81,16006.0
2022-05-12 12:00:00,342.7,345.63,342.0,345.26,28189.0,342.7,345.63,342.0,345.26,28189.0
2022-05-12 12:30:00,345.43,346.5,343.74,345.46,22615.0,345.43,346.5,343.74,345.46,22615.0
2022-05-12 13:00:00,345.43,345.96,343.48,345.66,38766.0,345.43,345.96,343.48,345.66,38766.0
2022-05-12 13:30:00,345.41,346.0,342.81,342.82,37537.0,345.41,346.0,342.81,342.82,37537.0
2022-05-12 14:00:00,343.08,344.73,341.49,344.23,36903.0,343.08,344.73,341.49,344.23,36903.0
2022-05-12 14:30:00,344.23,344.28,341.75,343.04,24812.0,344.23,344.28,341.75,343.04,24812.0
2022-05-12 15:00:00,342.62,346.66,342.33,344.86,27879.0,342.62,346.66,342.33,344.86,27879.0
2022-05-12 15:30:00,345.2,348.3,344.27,347.88,109737.0,345.2,348.3,344.27,347.88,109737.0
2022-05-13 09:30:00,352.95,363.24,351.98,361.98,36899.0,352.95,363.24,351.98,361.98,36899.0
2022-05-13 10:00:00,363.05,365.56,361.81,364.99,32742.0,363.05,365.56,361.81,364.99,32742.0
2022-05-13 10:30:00,364.88,366.93,364.4,365.35,33530.0,364.88,366.93,364.4,365.35,33530.0
2022-05-13 11:00:00,365.29,366.05,362.11,364.7,23357.0,365.29,366.05,362.11,364.7,23357.0
2022-05-13 11:30:00,364.5,367.19,363.61,366.84,35234.0,364.5,367.19,363.61,366.84,35234.0
2022-05-13 12:00:00,366.8,367.55,365.02,365.48,18242.0,366.8,367.55,365.02,365.48,18242.0
2022-05-13 12:30:00,365.64,365.88,363.08,363.87,23000.0,365.64,365.88,363.08,363.87,23000.0
2022-05-13 13:00:00,364.11,364.35,362.38,362.55,12692.0,364.11,364.35,362.38,362.55,12692.0
2022-05-13 13:30:00,362.73,363.24,360.1,360.39,19296.0,362.73,363.24,360.1,360.39,19296.0
2022-05-13 14:00:00,360.21,360.21,358.38,359.46,15359.0,360.21,360.21,358.38,359.46,15359.0
2022-05-13 14:30:00,359.62,361.3,358.95,361.25,16521.0,359.62,361.3,358.95,361.25,16521.0
2022-05-13 15:00:00,361.35,363.81,361.35,363.81,17184.0,361.35,363.81,361.35,363.81,17184.0
2022-05-13 15:30:00,363.81,363.91,360.55,362.18,47568.0,363.81,363.91,360.55,362.18,47568.0
2022-05-16 09:30:00,359.6,361.7,355.08,355.18,28224.0,359.6,361.7,355.08,355.18,28224.0
2022-05-16 10:00:00,355.25,360.8,354.49,360.61,18417.0,355.25,360.8,354.49,360.61,18417.0
2022-05-16 10:30:00,359.83,359.83,355.33,355.33,14287.0,359.83,359.83,355.33,355.33,14287.0
2022-05-16 11:00:00,355.0,356.8,354.89,356.02,16124.0,355.0,356.8,354.89,356.02,16124.0
2022-05-16 11:30:00,356.07,359.77,356.07,359.02,8287.0,356.07,359.77,356.07,359.02,8287.0
2022-05-16 12:00:00,358.71,360.25,356.89,357.42,13309.0,358.71,360.25,356.89,357.42,13309.0
2022-05-16 12:30:00,357.43,357.87,355.39,356.7,11558.0,357.43,357.87,355.39,356.7,11558.0
2022-05-16 13:00:00,356.72,360.48,356.09,360.48,7282.0,356.72,360.48,356.09,360.48,7282.0
2022-05-16 13:30:00,360.31,361.53,359.76,361.02,11836.0,360.31,361.53,359.76,361.02,11836.0
2022-05-16 14:00:00,361.15,362.69,360.74,362.56,14362.0,361.15,362.69,360.74,362.56,14362.0
2022-05-16 14:30:00,362.34,362.98,360.83,361.78,7218.0,362.34,362.98,360.83,361.78,7218.0
2022-05-16 15:00:00,361.53,361.62,360.04,360.6,20146.0,361.53,361.62,360.04,360.6,20146.0
2022-05-16 15:30:00,360.68,361.26,359.36,360.36,52615.0,360.68,361.26,359.36,360.36,52615.0
2022-05-17 09:30:00,363.93,368.86,359.97,361.85,25371.0,363.93,368.86,359.97,361.85,25371.0
2022-05-17 10:00:00,361.92,363.28,357.86,358.09,8486.0,361.92,363.28,357.86,358.09,8486.0
2022-05-17 10:30:00,358.35,359.67,356.7,357.27,17007.0,358.35,359.67,356.7,357.27,17007.0
2022-05-17 11:00:00,357.12,360.04,356.55,359.22,13409.0,357.12,360.04,356.55,359.22,13409.0
2022-05-17 11:30:00,359.25,359.94,358.98,359.5,13706.0,359.25,359.94,358.98,359.5,13706.0
2022-05-17 12:00:00,359.5,360.41,358.89,360.41,6364.0,359.5,360.41,358.89,360.41,6364.0
2022-05-17 12:30:00,360.09,363.25,360.02,362.83,12103.0,360.09,363.25,360.02,362.83,12103.0
2022-05-17 13:00:00,362.66,364.31,362.2,363.2,8218.0,362.66,364.31,362.2,363.2,8218.0
2022-05-17 13:30:00,363.16,364.83,363.16,364.49,15474.0,363.16,364.83,363.16,364.49,15474.0
2022-05-17 14:00:00,364.38,366.2,363.07,364.49,34004.0,364.38,366.2,363.07,364.49,34004.0
2022-05-17 14:30:00,364.38,366.52,363.5,365.6,27228.0,364.38,366.52,363.5,365.6,27228.0
2022-05-17 15:00:00,365.64,366.63,365.0,365.68,16368.0,365.64,366.63,365.0,365.68,16368.0
2022-05-17 15:30:00,365.74,366.61,363.91,366.16,32946.0,365.74,366.61,363.91,366.16,32946.0
2022-05-18 09:30:00,361.59,361.73,354.9,356.61,19048.0,361.59,361.73,354.9,356.61,19048.0
2022-05-18 10:00:00,356.39,359.68,356.3,358.77,21222.0,356.39,359.68,356.3,358.77,21222.0
2022-05-18 10:30:00,357.61,360.53,357.22,359.94,16321.0,357.61,360.53,357.22,359.94,16321.0
2022-05-18 11:00:00,360.51,360.51,356.75,356.75,10447.0,360.51,360.51,356.75,356.75,10447.0
2022-05-18 11:30:00,356.96,357.72,356.14,356.34,17603.0,356.96,357.72,356.14,356.34,17603.0
2022-05-18 12:00:00,356.19,357.11,355.17,355.18,15801.0,356.19,357.11,355.17,355.18,15801.0
2022-05-18 12:30:00,354.51,356.44,354.4,355.92,8628.0,354.51,356.44,354.4,355.92,8628.0
2022-05-18 13:00:00,355.65,355.65,353.5,354.37,23268.0,355.65,355.65,353.5,354.37,23268.0
2022-05-18 13:30:00,354.25,354.84,351.3,352.06,6588.0,354.25,354.84,351.3,352.06,6588.0
2022-05-18 14:00:00,352.07,353.18,351.42,352.75,8304.0,352.07,353.18,351.42,352.75,8304.0
2022-05-18 14:30:00,352.94,354.02,350.88,353.33,27167.0,352.94,354.02,350.88,353.33,27167.0
2022-05-18 15:00:00,353.35,355.07,352.89,353.32,27131.0,353.35,355.07,352.89,353.32,27131.0
2022-05-18 15:30:00,353.65,358.55,353.16,357.41,285192.0,353.65,358.55,353.16,357.41,285192.0
2022-05-19 09:30:00,357.18,362.31,356.09,359.46,37814.0,357.18,362.31,356.09,359.46,37814.0
2022-05-19 10:00:00,359.83,365.75,359.82,364.06,17161.0,359.83,365.75,359.82,364.06,17161.0
2022-05-19 10:30:00,364.07,366.07,362.56,365.94,13651.0,364.07,366.07,362.56,365.94,13651.0
2022-05-19 11:00:00,365.82,366.33,363.06,363.06,14996.0,365.82,366.33,363.06,363.06,14996.0
2022-05-19 11:30:00,363.39,368.97,363.07,366.71,13863.0,363.39,368.97,363.07,366.71,13863.0
2022-05-19 12:00:00,367.38,369.36,367.3,368.3,29470.0,367.38,369.36,367.3,368.3,29470.0
2022-05-19 12:30:00,368.3,368.36,365.24,367.18,15605.0,368.3,368.36,365.24,367.18,15605.0
2022-05-19 13:00:00,367.12,367.2,364.3,366.43,13230.0,367.12,367.2,364.3,366.43,13230.0
2022-05-19 13:30:00,366.63,368.29,364.61,368.07,12373.0,366.63,368.29,364.61,368.07,12373.0
2022-05-19 14:00:00,367.8,368.28,365.1,365.74,10367.0,367.8,368.28,365.1,365.74,10367.0
2022-05-19 14:30:00,365.36,367.7,365.06,367.27,10412.0,365.36,367.7,365.06,367.27,10412.0
2022-05-19 15:00:00,367.15,368.47,363.53,363.56,23085.0,367.15,368.47,363.53,363.56,23085.0
2022-05-19 15:30:00,363.37,365.53,362.5,365.01,116698.0,363.37,365.53,362.5,365.01,116698.0
2022-05-20 09:30:00,370.61,375.0,368.76,374.28,51527.0,370.61,375.0,368.76,374.28,51527.0
2022-05-20 10:00:00,374.34,374.66,370.19,373.87,32784.0,374.34,374.66,370.19,373.87,32784.0
2022-05-20 10:30:00,373.88,375.13,368.33,368.33,24688.0,373.88,375.13,368.33,368.33,24688.0
2022-05-20 11:00:00,368.32,368.9,365.15,367.59,19267.0,368.32,368.9,365.15,367.59,19267.0
2022-05-20 11:30:00,367.56,368.72,365.7,366.24,18544.0,367.56,368.72,365.7,366.24,18544.0
2022-05-20 12:00:00,366.09,366.84,363.49,364.79,19132.0,366.09,366.84,363.49,364.79,19132.0
2022-05-20 12:30:00,364.58,365.63,362.74,365.02,26117.0,364.58,365.63,362.74,365.02,26117.0
2022-05-20 13:00:00,364.61,365.15,363.68,364.02,16433.0,364.61,365.15,363.68,364.02,16433.0
2022-05-20 13:30:00,364.04,366.71,364.04,366.26,10844.0,364.04,366.71,364.04,366.26,10844.0
2022-05-20 14:00:00,366.64,366.96,363.78,364.2,11039.0,366.64,366.96,363.78,364.2,11039.0
2022-05-20 14:30:00,364.33,367.61,363.02,365.63,14328.0,364.33,367.61,363.02,365.63,14328.0
2022-05-20 15:00:00,365.77,368.12,364.16,368.08,17122.0,365.77,368.12,364.16,368.08,17122.0
2022-05-20 15:30:00,368.22,372.94,367.82,372.18,56346.0,368.22,372.94,367.82,372.18,56346.0
2022-05-23 09:30:00,371.26,371.91,362.65,362.65,41132.0,371.26,371.91,362.65,362.65,41132.0
2022-05-23 10:00:00,362.72,363.0,359.0,362.06,21519.0,362.72,363.0,359.0,362.06,21519.0
2022-05-23 10:30:00,362.08,363.57,359.31,360.77,12620.0,362.08,363.57,359.31,360.77,12620.0
2022-05-23 11:00:00,360.68,367.81,360.64,367.81,25312.0,360.68,367.81,360.64,367.81,25312.0
2022-05-23 11:30:00,367.61,367.85,365.46,367.05,10388.0,367.61,367.85,365.46,367.05,10388.0
2022-05-23 12:00:00,367.0,368.83,366.68,368.17,9466.0,367.0,368.83,366.68,368.17,9466.0
2022-05-23 12:30:00,367.92,368.6,366.76,366.81,7649.0,367.92,368.6,366.76,366.81,7649.0
2022-05-23 13:00:00,366.96,367.34,365.08,366.56,10446.0,366.96,367.34,365.08,366.56,10446.0
2022-05-23 13:30:00,366.52,368.36,366.07,368.14,7202.0,366.52,368.36,366.07,368.14,7202.0
2022-05-23 14:00:00,368.68,369.05,367.66,367.85,7938.0,368.68,369.05,367.66,367.85,7938.0
2022-05-23 14:30:00,367.87,369.55,367.82,367.82,7374.0,367.87,369.55,367.82,367.82,7374.0
2022-05-23 15:00:00,368.3,368.31,366.58,366.74,13734.0,368.3,368.31,366.58,366.74,13734.0
2022-05-23 15:30:00,366.82,368.65,365.76,368.61,43155.0,366.82,368.65,365.76,368.61,43155.0
2022-05-24 09:30:00,366.98,366.98,359.73,361.01,11839.0,366.98,366.98,359.73,361.01,11839.0
2022-05-24 10:00:00,360.74,361.95,358.72,360.61,7390.0,360.74,361.95,358.72,360.61,7390.0
2022-05-24 10:30:00,361.68,362.1,359.52,360.89,9484.0,361.68,362.1,359.52,360.89,9484.0
2022-05-24 11:00:00,360.87,361.11,357.28,360.7,12233.0,360.87,361.11,357.28,360.7,12233.0
2022-05-24 11:30:00,360.72,362.31,360.14,361.87,7816.0,360.72,362.31,360.14,361.87,7816.0
2022-05-24 12:00:00,361.81,362.86,360.99,362.2,11322.0,361.81,362.86,360.99,362.2,11322.0
2022-05-24 12:30:00,362.47,362.57,359.41,361.28,24691.0,362.47,362.57,359.41,361.28,24691.0
2022-05-24 13:00:00,359.98,360.52,359.15,360.52,5888.0,359.98,360.52,359.15,360.52,5888.0
2022-05-24 13:30:00,360.28,361.9,359.82,361.13,5623.0,360.28,361.9,359.82,361.13,5623.0
2022-05-24 14:00:00,361.12,362.27,359.75,360.83,9162.0,361.12,362.27,359.75,360.83,9162.0
2022-05-24 14:30:00,360.24,361.08,357.95,358.56,8575.0,360.24,361.08,357.95,358.56,8575.0
2022-05-24 15:00:00,358.29,360.94,358.22,360.1,12656.0,358.29,360.94,358.22,360.1,12656.0
2022-05-24 15:30:00,360.34,363.74,360.09,362.45,47865.0,360.34,363.74,360.09,362.45,47865.0
2022-05-25 09:30:00,360.08,362.64,359.11,362.56,12311.0,360.08,362.64,359.11,362.56,12311.0
2022-05-25 10:00:00,362.41,365.25,361.91,365.25,7683.0,362.41,365.25,361.91,365.25,7683.0
2022-05-25 10:30:00,365.26,367.33,364.68,365.48,15797.0,365.26,367.33,364.68,365.48,15797.0
2022-05-25 11:00:00,365.68,368.36,365.25,365.6,17823.0,365.68,368.36,365.25,365.6,17823.0
2022-05-25 11:30:00,365.88,366.44,363.23,363.69,16203.0,365.88,366.44,363.23,363.69,16203.0
2022-05-25 12:00:00,363.74,365.88,363.5,364.66,11821.0,363.74,365.88,363.5,364.66,11821.0
2022-05-25 12:30:00,365.05,365.41,363.49,364.69,5822.0,365.05,365.41,363.49,364.69,5822.0
2022-05-25 13:00:00,364.35,365.17,363.81,364.8,26655.0,364.35,365.17,363.81,364.8,26655.0
2022-05-25 13:30:00,364.63,365.44,364.56,364.74,4442.0,364.63,365.44,364.56,364.74,4442.0
2022-05-25 14:00:00,364.18,367.07,363.18,365.25,13487.0,364.18,367.07,363.18,365.25,13487.0
2022-05-25 14:30:00,365.56,367.61,364.49,367.5,9863.0,365.56,367.61,364.49,367.5,9863.0
2022-05-25 15:00:00,367.41,369.99,367.41,368.82,13255.0,367.41,369.99,367.41,368.82,13255.0
2022-05-25 15:30:00,368.87,369.23,365.94,367.86,31220.0,368.87,369.23,365.94,367.86,31220.0
2022-05-26 09:30:00,370.93,373.71,370.02,372.9,20974.0,370.93,373.71,370.02,372.9,20974.0
2022-05-26 10:00:00,373.23,378.09,372.55,376.52,23269.0,373.23,378.09,372.55,376.52,23269.0
2022-05-26 10:30:00,376.49,379.15,375.26,379.15,37522.0,376.49,379.15,375.26,379.15,37522.0
2022-05-26 11:00:00,379.19,380.37,376.95,377.19,18701.0,379.19,380.37,376.95,377.19,18701.0
2022-05-26 11:30:00,377.34,378.9,377.34,378.67,16745.0,377.34,378.9,377.34,378.67,16745.0
2022-05-26 12:00:00,378.37,381.35,378.37,381.35,14590.0,378.37,381.35,378.37,381.35,14590.0
2022-05-26 12:30:00,381.35,381.58,379.86,381.39,19402.0,381.35,381.58,379.86,381.39,19402.0
2022-05-26 13:00:00,381.18,382.83,381.18,381.7,10116.0,381.18,382.83,381.18,381.7,10116.0
2022-05-26 13:30:00,381.78,383.12,381.74,382.58,10794.0,381.78,383.12,381.74,382.58,10794.0
2022-05-26 14:00:00,382.61,384.9,381.96,384.68,12832.0,382.61,384.9,381.96,384.68,12832.0
2022-05-26 14:30:00,384.74,384.84,383.08,383.83,9678.0,384.74,384.84,383.08,383.83,9678.0
2022-05-26 15:00:00,383.55,384.0,381.83,382.66,20427.0,383.55,384.0,381.83,382.66,20427.0
2022-05-26 15:30:00,382.6,386.55,382.45,384.86,82167.0,382.6,386.55,382.45,384.86,82167.0
2022-05-27 09:30:00,388.49,396.27,388.49,395.81,21814.0,388.49,396.27,388.49,395.81,21814.0
2022-05-27 10:00:00,395.71,397.61,394.07,397.12,17421.0,395.71,397.61,394.07,397.12,17421.0
2022-05-27 10:30:00,397.23,397.42,394.89,395.58,29118.0,397.23,397.42,394.89,395.58,29118.0
2022-05-27 11:00:00,396.07,396.85,395.5,395.81,19188.0,396.07,396.85,395.5,395.81,19188.0
2022-05-27 11:30:00,395.77,397.55,395.44,397.31,22413.0,395.77,397.55,395.44,397.31,22413.0
2022-05-27 12:00:00,397.6,398.96,396.62,396.73,14172.0,397.6,398.96,396.62,396.73,14172.0
2022-05-27 12:30:00,396.98,397.55,396.09,396.88,12167.0,396.98,397.55,396.09,396.88,12167.0
2022-05-27 13:00:00,396.41,398.05,396.2,397.09,9121.0,396.41,398.05,396.2,397.09,9121.0
2022-05-27 13:30:00,397.12,397.61,396.01,396.03,13313.0,397.12,397.61,396.01,396.03,13313.0
2022-05-27 14:00:00,396.05,396.92,395.98,395.98,8983.0,396.05,396.92,395.98,395.98,8983.0
2022-05-27 14:30:00,395.9,396.26,395.33,395.88,8106.0,395.9,396.26,395.33,395.88,8106.0
2022-05-27 15:00:00,395.89,396.98,395.82,396.37,6738.0,395.89,396.98,395.82,396.37,6738.0
2022-05-27 15:30:00,396.27,398.78,396.1,398.76,32474.0,396.27,398.78,396.1,398.76,32474.0
2022-05-31 09:30:00,397.65,397.65,389.35,392.78,24544.0,397.65,397.65,389.35,392.78,24544.0
2022-05-31 10:00:00,392.68,393.95,390.1,390.84,9901.0,392.68,393.95,390.1,390.84,9901.0
2022-05-31 10:30:00,392.32,395.22,392.2,394.71,10041.0,392.32,395.22,392.2,394.71,10041.0
2022-05-31 11:00:00,395.34,395.34,391.32,391.74,4513.0,395.34,395.34,391.32,391.74,4513.0
2022-05-31 11:30:00,391.76,395.02,391.13,394.26,7530.0,391.76,395.02,391.13,394.26,7530.0
2022-05-31 12:00:00,394.82,395.27,391.92,392.62,4311.0,394.82,395.27,391.92,392.62,4311.0
2022-05-31 12:30:00,392.71,394.5,392.42,393.08,5619.0,392.71,394.5,392.42,393.08,5619.0
2022-05-31 13:00:00,393.13,393.57,392.27,392.27,5293.0,393.13,393.57,392.27,392.27,5293.0
2022-05-31 13:30:00,392.43,395.41,391.99,395.09,10895.0,392.43,395.41,391.99,395.09,10895.0
2022-05-31 14:00:00,394.78,394.78,392.16,392.43,6020.0,394.78,394.78,392.16,392.43,6020.0
2022-05-31 14:30:00,392.6,393.28,389.53,389.58,6712.0,392.6,393.28,389.53,389.58,6712.0
2022-05-31 15:00:00,389.49,390.79,388.07,390.09,12043.0,389.49,390.79,388.07,390.09,12043.0
2022-05-31 15:30:00,390.34,392.43,389.55,391.62,61511.0,390.34,392.43,389.55,391.62,61511.0
2022-06-01 09:30:00,390.31,393.49,387.73,390.0,18117.0,390.31,393.49,387.73,390.0,18117.0
2022-06-01 10:00:00,390.02,390.02,382.22,382.47,21479.0,390.02,390.02,382.22,382.47,21479.0
2022-06-01 10:30:00,382.28,382.71,380.65,381.35,12855.0,382.28,382.71,380.65,381.35,12855.0
2022-06-01 11:00:00,381.0,381.19,375.42,375.99,35782.0,381.0,381.19,375.42,375.99,35782.0
2022-06-01 11:30:00,375.72,376.23,373.54,373.55,11558.0,375.72,376.23,373.54,373.55,11558.0
2022-06-01 12:00:00,373.4,374.31,372.36,373.43,9698.0,373.4,374.31,372.36,373.43,9698.0
2022-06-01 12:30:00,373.23,374.46,371.9,373.06,12413.0,373.23,374.46,371.9,373.06,12413.0
2022-06-01 13:00:00,373.49,374.56,373.1,373.31,6219.0,373.49,374.56,373.1,373.31,6219.0
2022-06-01 13:30:00,373.09,374.02,372.11,373.09,11832.0,373.09,374.02,372.11,373.09,11832.0
2022-06-01 14:00:00,373.07,373.71,371.92,373.42,25475.0,373.07,373.71,371.92,373.42,25475.0
2022-06-01 14:30:00,373.85,375.57,373.3,373.81,6655.0,373.85,375.57,373.3,373.81,6655.0
2022-06-01 15:00:00,373.74,374.71,372.9,373.15,13535.0,373.74,374.71,372.9,373.15,13535.0
2022-06-01 15:30:00,372.75,373.2,369.27,369.5,78340.0,372.75,373.2,369.27,369.5,78340.0
2022-06-02 09:30:00,369.43,373.52,368.9,371.43,28657.0,369.43,373.52,368.9,371.43,28657.0
2022-06-02 10:00:00,371.97,376.17,371.01,373.18,10959.0,371.97,376.17,371.01,373.18,10959.0
2022-06-02 10:30:00,374.34,376.39,374.31,376.38,8404.0,374.34,376.39,374.31,376.38,8404.0
2022-06-02 11:00:00,376.23,378.86,376.16,376.91,12754.0,376.23,378.86,376.16,376.91,12754.0
2022-06-02 11:30:00,377.5,378.11,376.27,377.02,9215.0,377.5,378.11,376.27,377.02,9215.0
2022-06-02 12:00:00,377.0,379.29,376.77,378.9,8870.0,377.0,379.29,376.77,378.9,8870.0
2022-06-02 12:30:00,379.39,380.96,379.09,380.1,13826.0,379.39,380.96,379.09,380.1,13826.0
2022-06-02 13:00:00,380.01,382.05,379.9,382.05,15995.0,380.01,382.05,379.9,382.05,15995.0
2022-06-02 13:30:00,382.26,385.05,382.26,384.86,5932.0,382.26,385.05,382.26,384.86,5932.0
2022-06-02 14:00:00,384.7,385.96,384.7,385.83,6710.0,384.7,385.96,384.7,385.83,6710.0
2022-06-02 14:30:00,385.93,386.23,385.27,385.27,8740.0,385.93,386.23,385.27,385.27,8740.0
2022-06-02 15:00:00,385.31,385.99,384.99,385.29,10768.0,385.31,385.99,384.99,385.29,10768.0
2022-06-02 15:30:00,385.38,386.73,383.96,386.34,65946.0,385.38,386.73,383.96,386.34,65946.0
2022-06-03 09:30:00,382.02,382.02,376.13,378.5,12362.0,382.02,382.02,376.13,378.5,12362.0
2022-06-03 10:00:00,379.3,380.14,376.23,377.1,12053.0,379.3,380.14,376.23,377.1,12053.0
2022-06-03 10:30:00,377.3,379.55,375.5,375.88,12396.0,377.3,379.55,375.5,375.88,12396.0
2022-06-03 11:00:00,375.55,375.76,373.38,373.61,8047.0,375.55,375.76,373.38,373.61,8047.0
2022-06-03 11:30:00,373.49,375.33,373.18,374.56,11096.0,373.49,375.33,373.18,374.56,11096.0
2022-06-03 12:00:00,374.54,375.15,372.81,373.44,8956.0,374.54,375.15,372.81,373.44,8956.0
2022-06-03 12:30:00,373.58,374.96,372.82,374.96,7518.0,373.58,374.96,372.82,374.96,7518.0
2022-06-03 13:00:00,375.14,375.92,373.86,374.6,7819.0,375.14,375.92,373.86,374.6,7819.0
2022-06-03 13:30:00,374.45,374.61,373.46,373.68,5576.0,374.45,374.61,373.46,373.68,5576.0
2022-06-03 14:00:00,373.61,374.64,373.16,374.63,5658.0,373.61,374.64,373.16,374.63,5658.0
2022-06-03 14:30:00,374.48,374.48,373.26,374.03,6234.0,374.48,374.48,373.26,374.03,6234.0
2022-06-03 15:00:00,374.05,374.46,372.0,373.01,8283.0,374.05,374.46,372.0,373.01,8283.0
2022-06-03 15:30:00,373.16,373.43,371.86,372.63,43504.0,373.16,373.43,371.86,372.63,43504.0
2022-06-06 09:30:00,376.88,378.64,370.78,372.76,32342.0,376.88,378.64,370.78,372.76,32342.0
2022-06-06 10:00:00,373.17,375.3,370.89,372.15,17673.0,373.17,375.3,370.89,372.15,17673.0
2022-06-06 10:30:00,372.34,372.87,371.03,372.17,10689.0,372.34,372.87,371.03,372.17,10689.0
2022-06-06 11:00:00,372.69,373.38,368.52,369.59,21487.0,372.69,373.38,368.52,369.59,21487.0
2022-06-06 11:30:00,369.63,371.9,368.32,371.79,11249.0,369.63,371.9,368.32,371.79,11249.0
2022-06-06 12:00:00,371.52,371.73,368.42,369.23,11586.0,371.52,371.73,368.42,369.23,11586.0
2022-06-06 12:30:00,369.03,371.73,368.9,371.44,11697.0,369.03,371.73,368.9,371.44,11697.0
2022-06-06 13:00:00,371.39,371.93,370.66,371.44,12528.0,371.39,371.93,370.66,371.44,12528.0
2022-06-06 13:30:00,371.76,373.67,371.76,372.95,4849.0,371.76,373.67,371.76,372.95,4849.0
2022-06-06 14:00:00,372.9,372.9,371.15,371.39,7829.0,372.9,372.9,371.15,371.39,7829.0
2022-06-06 14:30:00,371.4,372.82,371.18,371.98,9990.0,371.4,372.82,371.18,371.98,9990.0
2022-06-06 15:00:00,371.88,372.4,371.23,371.86,17500.0,371.88,372.4,371.23,371.86,17500.0
2022-06-06 15:30:00,371.96,373.05,371.41,372.46,36466.0,371.96,373.05,371.41,372.46,36466.0
2022-06-07 09:30:00,368.67,371.3,367.39,368.47,16169.0,368.67,371.3,367.39,368.47,16169.0
2022-06-07 10:00:00,368.26,371.18,367.14,370.83,7898.0,368.26,371.18,367.14,370.83,7898.0
2022-06-07 10:30:00,370.1,374.95,369.54,373.94,5241.0,370.1,374.95,369.54,373.94,5241.0
2022-06-07 11:00:00,374.33,375.24,373.03,373.11,5547.0,374.33,375.24,373.03,373.11,5547.0
2022-06-07 11:30:00,371.92,372.63,370.12,371.42,8918.0,371.92,372.63,370.12,371.42,8918.0
2022-06-07 12:00:00,370.84,371.37,368.54,369.19,8406.0,370.84,371.37,368.54,369.19,8406.0
2022-06-07 12:30:00,368.89,371.16,368.89,371.16,8713.0,368.89,371.16,368.89,371.16,8713.0
2022-06-07 13:00:00,370.79,372.78,370.3,372.4,5191.0,370.79,372.78,370.3,372.4,5191.0
2022-06-07 13:30:00,372.51,373.66,372.51,373.18,7672.0,372.51,373.66,372.51,373.18,7672.0
2022-06-07 14:00:00,373.11,375.94,372.91,375.71,9247.0,373.11,375.94,372.91,375.71,9247.0
2022-06-07 14:30:00,375.36,376.01,374.11,374.27,11583.0,375.36,376.01,374.11,374.27,11583.0
2022-06-07 15:00:00,374.39,375.56,374.39,375.09,8415.0,374.39,375.56,374.39,375.09,8415.0
2022-06-07 15:30:00,375.09,377.84,375.06,376.69,26343.0,375.09,377.84,375.06,376.69,26343.0
2022-06-08 09:30:00,377.06,377.82,371.05,375.95,10887.0,377.06,377.82,371.05,375.95,10887.0
2022-06-08 10:00:00,375.45,375.58,372.84,373.33,8559.0,375.45,375.58,372.84,373.33,8559.0
2022-06-08 10:30:00,373.14,376.34,373.14,375.5,9143.0,373.14,376.34,373.14,375.5,9143.0
2022-06-08 11:00:00,375.56,378.06,374.96,377.9,5405.0,375.56,378.06,374.96,377.9,5405.0
2022-06-08 11:30:00,377.93,379.93,377.79,379.72,12468.0,377.93,379.93,377.79,379.72,12468.0
2022-06-08 12:00:00,379.46,380.11,376.17,376.69,6890.0,379.46,380.11,376.17,376.69,6890.0
2022-06-08 12:30:00,377.05,377.05,374.83,375.77,6039.0,377.05,377.05,374.83,375.77,6039.0
2022-06-08 13:00:00,375.61,375.7,374.67,375.33,6702.0,375.61,375.7,374.67,375.33,6702.0
2022-06-08 13:30:00,375.0,375.01,373.32,374.43,8201.0,375.0,375.01,373.32,374.43,8201.0
2022-06-08 14:00:00,374.48,375.05,372.66,372.67,7300.0,374.48,375.05,372.66,372.67,7300.0
2022-06-08 14:30:00,373.03,373.14,372.11,372.61,6279.0,373.03,373.14,372.11,372.61,6279.0
2022-06-08 15:00:00,372.56,373.78,370.77,373.42,11004.0,372.56,373.78,370.77,373.42,11004.0
2022-06-08 15:30:00,373.5,373.72,371.61,371.93,28309.0,373.5,373.72,371.61,371.93,28309.0
2022-06-09 09:30:00,368.45,370.09,365.39,369.48,16061.0,368.45,370.09,365.39,369.48,16061.0
2022-06-09 10:00:00,368.77,368.84,365.83,368.84,10494.0,368.77,368.84,365.83,368.84,10494.0
2022-06-09 10:30:00,369.1,369.31,365.29,367.07,5974.0,369.1,369.31,365.29,367.07,5974.0
2022-06-09 11:00:00,366.47,366.64,365.18,365.85,10117.0,366.47,366.64,365.18,365.85,10117.0
2022-06-09 11:30:00,366.0,366.66,364.1,365.87,9237.0,366.0,366.66,364.1,365.87,9237.0
2022-06-09 12:00:00,366.46,366.74,365.28,366.3,6250.0,366.46,366.74,365.28,366.3,6250.0
2022-06-09 12:30:00,366.78,366.9,365.14,366.03,10646.0,366.78,366.9,365.14,366.03,10646.0
2022-06-09 13:00:00,365.83,367.12,365.83,365.83,5320.0,365.83,367.12,365.83,365.83,5320.0
2022-06-09 13:30:00,365.93,366.46,364.93,366.46,5740.0,365.93,366.46,364.93,366.46,5740.0
2022-06-09 14:00:00,366.15,366.15,364.51,364.87,5309.0,366.15,366.15,364.51,364.87,5309.0
2022-06-09 14:30:00,364.7,364.88,363.24,364.08,10838.0,364.7,364.88,363.24,364.08,10838.0
2022-06-09 15:00:00,364.05,364.13,362.05,362.41,10950.0,364.05,364.13,362.05,362.41,10950.0
2022-06-09 15:30:00,362.07,362.69,359.68,359.71,36474.0,362.07,362.69,359.68,359.71,36474.0
2022-06-10 09:30:00,352.42,353.1,347.12,349.72,62515.0,352.42,353.1,347.12,349.72,62515.0
2022-06-10 10:00:00,349.05,349.2,345.6,347.39,46495.0,349.05,349.2,345.6,347.39,46495.0
2022-06-10 10:30:00,347.28,351.12,347.13,347.94,25022.0,347.28,351.12,347.13,347.94,25022.0
2022-06-10 11:00:00,347.74,349.41,347.12,347.36,10041.0,347.74,349.41,347.12,347.36,10041.0
2022-06-10 11:30:00,347.21,349.61,346.67,349.61,8554.0,347.21,349.61,346.67,349.61,8554.0
2022-06-10 12:00:00,349.69,350.02,347.74,349.59,13365.0,349.69,350.02,347.74,349.59,13365.0
2022-06-10 12:30:00,349.59,350.57,347.86,349.03,12888.0,349.59,350.57,347.86,349.03,12888.0
2022-06-10 13:00:00,348.87,348.98,347.42,348.87,11955.0,348.87,348.98,347.42,348.87,11955.0
2022-06-10 13:30:00,348.7,350.1,347.79,349.77,14368.0,348.7,350.1,347.79,349.77,14368.0
2022-06-10 14:00:00,349.85,350.44,348.35,349.36,12662.0,349.85,350.44,348.35,349.36,12662.0
2022-06-10 14:30:00,349.73,349.9,348.1,349.56,15198.0,349.73,349.9,348.1,349.56,15198.0
2022-06-10 15:00:00,349.59,349.97,347.42,349.42,15197.0,349.59,349.97,347.42,349.42,15197.0
2022-06-10 15:30:00,349.39,349.63,345.81,345.81,55438.0,349.39,349.63,345.81,345.81,55438.0
2022-06-13 09:30:00,332.89,339.34,332.89,337.43,59909.0,332.89,339.34,332.89,337.43,59909.0
2022-06-13 10:00:00,337.4,339.92,336.14,338.92,46521.0,337.4,339.92,336.14,338.92,46521.0
2022-06-13 10:30:00,339.04,339.37,332.29,334.18,30724.0,339.04,339.37,332.29,334.18,30724.0
2022-06-13 11:00:00,334.18,335.39,331.54,334.28,21835.0,334.18,335.39,331.54,334.28,21835.0
2022-06-13 11:30:00,334.53,336.25,333.67,335.32,14588.0,334.53,336.25,333.67,335.32,14588.0
2022-06-13 12:00:00,335.03,336.2,334.11,336.11,9627.0,335.03,336.2,334.11,336.11,9627.0
2022-06-13 12:30:00,336.01,338.94,336.0,337.21,24756.0,336.01,338.94,336.0,337.21,24756.0
2022-06-13 13:00:00,337.06,337.49,335.71,336.12,23385.0,337.06,337.49,335.71,336.12,23385.0
2022-06-13 13:30:00,336.02,338.05,335.15,337.77,32161.0,336.02,338.05,335.15,337.77,32161.0
2022-06-13 14:00:00,337.63,337.63,336.0,337.35,14600.0,337.63,337.63,336.0,337.35,14600.0
2022-06-13 14:30:00,337.15,338.74,336.2,337.0,13819.0,337.15,338.74,336.2,337.0,13819.0
2022-06-13 15:00:00,336.81,337.86,335.44,336.08,38790.0,336.81,337.86,335.44,336.08,38790.0
2022-06-13 15:30:00,335.89,337.4,335.17,336.25,91764.0,335.89,337.4,335.17,336.25,91764.0
2022-06-14 09:30:00,336.2,338.01,327.16,331.06,23392.0,336.2,338.01,327.16,331.06,23392.0
2022-06-14 10:00:00,330.95,331.23,322.89,323.39,23002.0,330.95,331.23,322.89,323.39,23002.0
2022-06-14 10:30:00,323.63,327.38,322.78,326.9,31797.0,323.63,327.38,322.78,326.9,31797.0
2022-06-14 11:00:00,326.92,331.4,326.6,331.04,24509.0,326.92,331.4,326.6,331.04,24509.0
2022-06-14 11:30:00,330.95,334.49,330.42,334.32,27219.0,330.95,334.49,330.42,334.32,27219.0
2022-06-14 12:00:00,333.99,335.11,333.28,333.67,25803.0,333.99,335.11,333.28,333.67,25803.0
2022-06-14 12:30:00,333.72,333.94,332.95,333.59,9516.0,333.72,333.94,332.95,333.59,9516.0
2022-06-14 13:00:00,333.75,335.84,332.39,334.22,23467.0,333.75,335.84,332.39,334.22,23467.0
2022-06-14 13:30:00,333.44,333.88,332.11,332.11,12806.0,333.44,333.88,332.11,332.11,12806.0
2022-06-14 14:00:00,332.11,332.37,329.67,330.97,12431.0,332.11,332.37,329.67,330.97,12431.0
2022-06-14 14:30:00,330.97,331.64,328.42,328.43,7646.0,330.97,331.64,328.42,328.43,7646.0
2022-06-14 15:00:00,328.59,329.41,327.37,329.22,20741.0,328.59,329.41,327.37,329.22,20741.0
2022-06-14 15:30:00,329.16,330.97,327.74,329.1,58272.0,329.16,330.97,327.74,329.1,58272.0
2022-06-15 09:30:00,333.45,337.41,332.21,334.62,26194.0,333.45,337.41,332.21,334.62,26194.0
2022-06-15 10:00:00,334.37,335.34,331.61,332.83,15573.0,334.37,335.34,331.61,332.83,15573.0
2022-06-15 10:30:00,332.59,333.39,330.62,331.23,15841.0,332.59,333.39,330.62,331.23,15841.0
2022-06-15 11:00:00,331.52,332.03,330.77,331.58,16630.0,331.52,332.03,330.77,331.58,16630.0
2022-06-15 11:30:00,331.28,331.35,330.22,331.09,7107.0,331.28,331.35,330.22,331.09,7107.0
2022-06-15 12:00:00,331.16,331.46,329.48,330.61,22687.0,331.16,331.46,329.48,330.61,22687.0
2022-06-15 12:30:00,330.68,330.79,327.88,328.1,16620.0,330.68,330.79,327.88,328.1,16620.0
2022-06-15 13:00:00,328.34,329.15,327.68,328.47,9925.0,328.34,329.15,327.68,328.47,9925.0
2022-06-15 13:30:00,328.41,331.52,328.3,331.52,10920.0,328.41,331.52,328.3,331.52,10920.0
2022-06-15 14:00:00,330.07,330.74,326.69,328.45,13004.0,330.07,330.74,326.69,328.45,13004.0
2022-06-15 14:30:00,327.78,337.37,325.77,332.32,27562.0,327.78,337.37,325.77,332.32,27562.0
2022-06-15 15:00:00,332.24,336.81,331.88,336.79,20317.0,332.24,336.81,331.88,336.79,20317.0
2022-06-15 15:30:00,337.62,339.06,333.02,334.01,63504.0,337.62,339.06,333.02,334.01,63504.0
2022-06-16 09:30:00,326.34,327.39,321.33,321.43,38977.0,326.34,327.39,321.33,321.43,38977.0
2022-06-16 10:00:00,321.04,321.69,318.5,319.79,70939.0,321.04,321.69,318.5,319.79,70939.0
2022-06-16 10:30:00,319.77,322.18,318.51,320.86,39850.0,319.77,322.18,318.51,320.86,39850.0
2022-06-16 11:00:00,320.82,324.79,320.74,324.38,11217.0,320.82,324.79,320.74,324.38,11217.0
2022-06-16 11:30:00,323.44,323.77,321.97,322.94,6674.0,323.44,323.77,321.97,322.94,6674.0
2022-06-16 12:00:00,323.32,325.66,322.63,325.63,11132.0,323.32,325.66,322.63,325.63,11132.0
2022-06-16 12:30:00,325.63,326.61,324.35,325.63,8096.0,325.63,326.61,324.35,325.63,8096.0
2022-06-16 13:00:00,325.94,327.4,324.74,327.06,9862.0,325.94,327.4,324.74,327.06,9862.0
2022-06-16 13:30:00,326.93,327.13,325.0,326.14,21852.0,326.93,327.13,325.0,326.14,21852.0
2022-06-16 14:00:00,326.01,326.65,325.66,326.1,14562.0,326.01,326.65,325.66,326.1,14562.0
2022-06-16 14:30:00,326.2,327.9,325.49,326.63,17580.0,326.2,327.9,325.49,326.63,17580.0
2022-06-16 15:00:00,326.56,329.15,326.56,327.74,25317.0,326.56,329.15,326.56,327.74,25317.0
2022-06-16 15:30:00,327.59,328.03,324.73,327.65,75623.0,327.59,328.03,324.73,327.65,75623.0
2022-06-17 09:30:00,332.33,336.31,329.42,334.46,118852.0,332.33,336.31,329.42,334.46,118852.0
2022-06-17 10:00:00,334.52,334.52,328.61,329.77,8715.0,334.52,334.52,328.61,329.77,8715.0
2022-06-17 10:30:00,329.83,330.95,328.74,330.43,7558.0,329.83,330.95,328.74,330.43,7558.0
2022-06-17 11:00:00,329.26,333.15,329.21,333.12,14289.0,329.26,333.15,329.21,333.12,14289.0
2022-06-17 11:30:00,333.05,333.67,330.04,330.48,12766.0,333.05,333.67,330.04,330.48,12766.0
2022-06-17 12:00:00,329.78,330.37,328.84,329.0,13647.0,329.78,330.37,328.84,329.0,13647.0
2022-06-17 12:30:00,329.11,331.02,328.29,331.02,11259.0,329.11,331.02,328.29,331.02,11259.0
2022-06-17 13:00:00,330.66,334.15,330.61,332.15,12853.0,330.66,334.15,330.61,332.15,12853.0
2022-06-17 13:30:00,331.94,332.71,330.48,330.66,9175.0,331.94,332.71,330.48,330.66,9175.0
2022-06-17 14:00:00,331.07,332.74,329.94,332.17,20439.0,331.07,332.74,329.94,332.17,20439.0
2022-06-17 14:30:00,332.1,334.31,331.52,332.89,17443.0,332.1,334.31,331.52,332.89,17443.0
2022-06-17 15:00:00,333.03,334.02,330.82,333.27,14459.0,333.03,334.02,330.82,333.27,14459.0
2022-06-17 15:30:00,333.28,333.28,327.38,327.65,180350.0,333.28,333.28,327.38,327.65,180350.0
2022-06-21 09:30:00,331.26,334.16,329.67,333.22,21227.0,331.26,334.16,329.67,333.22,21227.0
2022-06-21 10:00:00,333.26,333.4,330.37,331.19,14085.0,333.26,333.4,330.37,331.19,14085.0
2022-06-21 10:30:00,332.06,333.96,330.76,333.72,7614.0,332.06,333.96,330.76,333.72,7614.0
2022-06-21 11:00:00,333.94,333.94,331.13,331.72,5852.0,333.94,333.94,331.13,331.72,5852.0
2022-06-21 11:30:00,332.6,334.84,332.19,334.3,22545.0,332.6,334.84,332.19,334.3,22545.0
2022-06-21 12:00:00,334.53,334.79,332.29,332.34,11737.0,334.53,334.79,332.29,332.34,11737.0
2022-06-21 12:30:00,332.29,332.76,331.57,331.57,7358.0,332.29,332.76,331.57,331.57,7358.0
2022-06-21 13:00:00,331.73,331.88,330.72,331.01,5808.0,331.73,331.88,330.72,331.01,5808.0
2022-06-21 13:30:00,331.13,331.46,330.38,330.65,6300.0,331.13,331.46,330.38,330.65,6300.0
2022-06-21 14:00:00,330.46,330.74,329.53,330.49,10385.0,330.46,330.74,329.53,330.49,10385.0
2022-06-21 14:30:00,330.47,331.4,330.21,330.95,13163.0,330.47,331.4,330.21,330.95,13163.0
2022-06-21 15:00:00,330.94,332.97,330.94,332.64,14134.0,330.94,332.97,330.94,332.64,14134.0
2022-06-21 15:30:00,332.67,333.09,331.61,331.97,51532.0,332.67,333.09,331.61,331.97,51532.0
2022-06-22 09:30:00,330.39,336.6,328.5,335.98,13781.0,330.39,336.6,328.5,335.98,13781.0
2022-06-22 10:00:00,335.75,336.51,334.07,336.03,13785.0,335.75,336.51,334.07,336.03,13785.0
2022-06-22 10:30:00,335.62,337.01,335.01,336.67,11272.0,335.62,337.01,335.01,336.67,11272.0
2022-06-22 11:00:00,336.51,337.13,334.55,336.75,10801.0,336.51,337.13,334.55,336.75,10801.0
2022-06-22 11:30:00,336.76,337.34,334.16,334.16,8313.0,336.76,337.34,334.16,334.16,8313.0
2022-06-22 12:00:00,334.25,335.99,333.3,335.74,13289.0,334.25,335.99,333.3,335.74,13289.0
2022-06-22 12:30:00,335.87,337.2,335.72,336.68,10191.0,335.87,337.2,335.72,336.68,10191.0
2022-06-22 13:00:00,337.06,337.06,335.21,335.44,5399.0,337.06,337.06,335.21,335.44,5399.0
2022-06-22 13:30:00,335.61,336.27,335.18,335.66,7212.0,335.61,336.27,335.18,335.66,7212.0
2022-06-22 14:00:00,335.64,337.73,335.64,336.3,7630.0,335.64,337.73,335.64,336.3,7630.0
2022-06-22 14:30:00,336.39,337.06,335.07,335.51,8222.0,336.39,337.06,335.07,335.51,8222.0
2022-06-22 15:00:00,335.48,336.22,332.98,333.35,11853.0,335.48,336.22,332.98,333.35,11853.0
2022-06-22 15:30:00,333.17,334.06,331.81,332.98,44876.0,333.17,334.06,331.81,332.98,44876.0
2022-06-23 09:30:00,337.94,341.11,337.45,341.11,16977.0,337.94,341.11,337.45,341.11,16977.0
2022-06-23 10:00:00,341.02,345.32,341.02,343.78,24309.0,341.02,345.32,341.02,343.78,24309.0
2022-06-23 10:30:00,344.04,347.64,343.81,347.43,15761.0,344.04,347.64,343.81,347.43,15761.0
2022-06-23 11:00:00,347.29,349.44,347.02,348.62,19304.0,347.29,349.44,347.02,348.62,19304.0
2022-06-23 11:30:00,349.3,350.54,347.47,349.45,27705.0,349.3,350.54,347.47,349.45,27705.0
2022-06-23 12:00:00,349.09,349.09,346.88,348.15,15746.0,349.09,349.09,346.88,348.15,15746.0
2022-06-23 12:30:00,347.71,348.2,346.92,347.5,16236.0,347.71,348.2,346.92,347.5,16236.0
2022-06-23 13:00:00,347.29,347.92,346.35,347.59,8563.0,347.29,347.92,346.35,347.59,8563.0
2022-06-23 13:30:00,347.87,348.8,347.54,348.55,8616.0,347.87,348.8,347.54,348.55,8616.0
2022-06-23 14:00:00,348.81,351.23,348.76,351.03,9789.0,348.81,351.23,348.76,351.03,9789.0
2022-06-23 14:30:00,351.22,352.43,351.03,352.43,9772.0,351.22,352.43,351.03,352.43,9772.0
2022-06-23 15:00:00,352.19,353.45,350.94,353.34,32511.0,352.19,353.45,350.94,353.34,32511.0
2022-06-23 15:30:00,353.55,355.94,353.36,355.62,94621.0,353.55,355.94,353.36,355.62,94621.0
2022-06-24 09:30:00,358.67,363.55,358.01,361.46,30381.0,358.67,363.55,358.01,361.46,30381.0
2022-06-24 10:00:00,362.39,366.55,362.25,363.61,18443.0,362.39,366.55,362.25,363.61,18443.0
2022-06-24 10:30:00,364.18,364.76,360.0,360.16,12485.0,364.18,364.76,360.0,360.16,12485.0
2022-06-24 11:00:00,360.52,360.95,357.77,359.01,12186.0,360.52,360.95,357.77,359.01,12186.0
2022-06-24 11:30:00,358.89,359.67,358.23,359.41,10296.0,358.89,359.67,358.23,359.41,10296.0
2022-06-24 12:00:00,359.67,360.6,359.33,359.9,11529.0,359.67,360.6,359.33,359.9,11529.0
2022-06-24 12:30:00,360.05,360.98,359.48,360.7,7286.0,360.05,360.98,359.48,360.7,7286.0
2022-06-24 13:00:00,360.85,361.45,359.85,359.85,6071.0,360.85,361.45,359.85,359.85,6071.0
2022-06-24 13:30:00,359.54,359.98,358.3,358.46,8741.0,359.54,359.98,358.3,358.46,8741.0
2022-06-24 14:00:00,358.79,360.54,358.79,360.22,10422.0,358.79,360.54,358.79,360.22,10422.0
2022-06-24 14:30:00,360.2,360.81,360.08,360.64,6779.0,360.2,360.81,360.08,360.64,6779.0
2022-06-24 15:00:00,360.76,360.76,359.71,360.1,9094.0,360.76,360.76,359.71,360.1,9094.0
2022-06-24 15:30:00,360.14,361.71,358.78,361.47,60872.0,360.14,361.71,358.78,361.47,60872.0
2022-06-27 09:30:00,359.58,360.92,354.78,357.74,14925.0,359.58,360.92,354.78,357.74,14925.0
2022-06-27 10:00:00,358.19,360.44,357.18,359.33,22740.0,358.19,360.44,357.18,359.33,22740.0
2022-06-27 10:30:00,359.22,361.55,358.44,361.31,10284.0,359.22,361.55,358.44,361.31,10284.0
2022-06-27 11:00:00,361.81,364.3,361.7,364.04,13642.0,361.81,364.3,361.7,364.04,13642.0
2022-06-27 11:30:00,364.01,364.13,361.16,361.87,7280.0,364.01,364.13,361.16,361.87,7280.0
2022-06-27 12:00:00,361.74,361.74,358.73,358.9,17346.0,361.74,361.74,358.73,358.9,17346.0
2022-06-27 12:30:00,358.84,362.03,358.84,360.94,10218.0,358.84,362.03,358.84,360.94,10218.0
2022-06-27 13:00:00,361.28,361.75,360.41,361.24,10239.0,361.28,361.75,360.41,361.24,10239.0
2022-06-27 13:30:00,361.14,361.14,359.45,359.45,4847.0,361.14,361.14,359.45,359.45,4847.0
2022-06-27 14:00:00,359.44,360.7,359.13,360.09,16289.0,359.44,360.7,359.13,360.09,16289.0
2022-06-27 14:30:00,360.29,360.37,359.58,360.02,11524.0,360.29,360.37,359.58,360.02,11524.0
2022-06-27 15:00:00,359.77,360.07,358.17,359.43,16479.0,359.77,360.07,358.17,359.43,16479.0
2022-06-27 15:30:00,359.18,359.18,357.53,359.05,47735.0,359.18,359.18,357.53,359.05,47735.0
2022-06-28 09:30:00,360.78,363.85,358.94,360.92,11769.0,360.78,363.85,358.94,360.92,11769.0
2022-06-28 10:00:00,360.58,361.45,356.74,358.13,11896.0,360.58,361.45,356.74,358.13,11896.0
2022-06-28 10:30:00,357.91,359.52,356.79,359.41,5396.0,357.91,359.52,356.79,359.41,5396.0
2022-06-28 11:00:00,359.3,359.72,357.99,358.25,16346.0,359.3,359.72,357.99,358.25,16346.0
2022-06-28 11:30:00,358.25,359.21,355.52,356.02,16583.0,358.25,359.21,355.52,356.02,16583.0
2022-06-28 12:00:00,355.81,356.11,353.7,354.82,3956.0,355.81,356.11,353.7,354.82,3956.0
2022-06-28 12:30:00,355.37,356.44,354.52,355.59,3618.0,355.37,356.44,354.52,355.59,3618.0
2022-06-28 13:00:00,355.41,355.41,352.92,353.43,5351.0,355.41,355.41,352.92,353.43,5351.0
2022-06-28 13:30:00,353.53,353.53,352.43,352.53,3430.0,353.53,353.53,352.43,352.53,3430.0
2022-06-28 14:00:00,352.62,353.26,351.81,351.88,4478.0,352.62,353.26,351.81,351.88,4478.0
2022-06-28 14:30:00,351.61,352.29,351.09,351.6,7555.0,351.61,352.29,351.09,351.6,7555.0
2022-06-28 15:00:00,351.65,352.05,349.78,350.62,21247.0,351.65,352.05,349.78,350.62,21247.0
2022-06-28 15:30:00,350.52,350.89,347.91,349.2,39422.0,350.52,350.89,347.91,349.2,39422.0
2022-06-29 09:30:00,346.11,350.57,342.69,349.27,32674.0,346.11,350.57,342.69,349.27,32674.0
2022-06-29 10:00:00,349.22,355.37,348.78,355.13,28270.0,349.22,355.37,348.78,355.13,28270.0
2022-06-29 10:30:00,354.75,360.94,354.75,359.13,46800.0,354.75,360.94,354.75,359.13,46800.0
2022-06-29 11:00:00,359.0,359.3,355.67,357.44,32667.0,359.0,359.3,355.67,357.44,32667.0
2022-06-29 11:30:00,357.16,360.8,356.84,359.44,16273.0,357.16,360.8,356.84,359.44,16273.0
2022-06-29 12:00:00,359.76,360.74,358.7,359.46,8597.0,359.76,360.74,358.7,359.46,8597.0
2022-06-29 12:30:00,359.07,361.29,359.07,360.26,9352.0,359.07,361.29,359.07,360.26,9352.0
2022-06-29 13:00:00,360.38,361.92,358.57,359.83,14532.0,360.38,361.92,358.57,359.83,14532.0
2022-06-29 13:30:00,359.62,360.7,359.0,360.33,10482.0,359.62,360.7,359.0,360.33,10482.0
2022-06-29 14:00:00,359.89,361.42,359.89,360.18,12567.0,359.89,361.42,359.89,360.18,12567.0
2022-06-29 14:30:00,360.31,360.31,358.26,359.02,12563.0,360.31,360.31,358.26,359.02,12563.0
2022-06-29 15:00:00,358.93,360.37,358.62,360.13,14476.0,358.93,360.37,358.62,360.13,14476.0
2022-06-29 15:30:00,360.23,360.23,357.48,358.29,56312.0,360.23,360.23,357.48,358.29,56312.0
2022-06-30 09:30:00,355.41,357.51,346.93,347.58,35754.0,355.41,357.51,346.93,347.58,35754.0
2022-06-30 10:00:00,347.85,348.3,342.5,343.0,34045.0,347.85,348.3,342.5,343.0,34045.0
2022-06-30 10:30:00,343.07,350.68,343.0,350.52,16231.0,343.07,350.68,343.0,350.52,16231.0
2022-06-30 11:00:00,350.24,350.48,348.53,349.7,13421.0,350.24,350.48,348.53,349.7,13421.0
2022-06-30 11:30:00,349.06,350.79,348.51,350.79,9073.0,349.06,350.79,348.51,350.79,9073.0
2022-06-30 12:00:00,350.75,353.61,349.61,353.18,17998.0,350.75,353.61,349.61,353.18,17998.0
2022-06-30 12:30:00,352.94,353.58,351.61,351.84,9998.0,352.94,353.58,351.61,351.84,9998.0
2022-06-30 13:00:00,351.86,352.57,350.0,350.73,8950.0,351.86,352.57,350.0,350.73,8950.0
2022-06-30 13:30:00,350.8,353.25,350.79,352.72,6629.0,350.8,353.25,350.79,352.72,6629.0
2022-06-30 14:00:00,352.73,352.94,351.56,352.69,5604.0,352.73,352.94,351.56,352.69,5604.0
2022-06-30 14:30:00,352.39,352.75,350.94,351.34,9823.0,352.39,352.75,350.94,351.34,9823.0
2022-06-30 15:00:00,351.3,351.33,348.14,350.88,8920.0,351.3,351.33,348.14,350.88,8920.0
2022-06-30 15:30:00,350.77,351.9,348.81,350.73,55122.0,350.77,351.9,348.81,350.73,55122.0
2022-07-01 09:30:00,352.75,357.59,350.68,356.18,18446.0,352.75,357.59,350.68,356.18,18446.0
2022-07-01 10:00:00,355.99,358.19,351.5,351.5,15428.0,355.99,358.19,351.5,351.5,15428.0
2022-07-01 10:30:00,351.01,351.16,348.57,350.91,10251.0,351.01,351.16,348.57,350.91,10251.0
2022-07-01 11:00:00,350.72,353.52,349.99,352.62,5923.0,350.72,353.52,349.99,352.62,5923.0
2022-07-01 11:30:00,353.32,355.77,351.7,352.01,7749.0,353.32,355.77,351.7,352.01,7749.0
2022-07-01 12:00:00,351.45,352.66,351.25,352.05,9428.0,351.45,352.66,351.25,352.05,9428.0
2022-07-01 12:30:00,352.59,352.79,351.25,351.42,7075.0,352.59,352.79,351.25,351.42,7075.0
2022-07-01 13:00:00,351.01,352.27,350.36,352.27,4363.0,351.01,352.27,350.36,352.27,4363.0
2022-07-01 13:30:00,352.76,354.03,352.67,354.03,4044.0,352.76,354.03,352.67,354.03,4044.0
2022-07-01 14:00:00,354.15,355.51,352.96,354.69,7323.0,354.15,355.51,352.96,354.69,7323.0
2022-07-01 14:30:00,354.8,356.09,354.67,355.96,5899.0,354.8,356.09,354.67,355.96,5899.0
2022-07-01 15:00:00,355.99,356.31,354.83,356.31,6503.0,355.99,356.31,354.83,356.31,6503.0
2022-07-01 15:30:00,356.42,359.53,356.41,358.44,30271.0,356.42,359.53,356.41,358.44,30271.0
2022-07-05 09:30:00,356.7,356.9,351.78,354.68,17203.0,356.7,356.9,351.78,354.68,17203.0
2022-07-05 10:00:00,354.2,356.79,352.17,356.32,9055.0,354.2,356.79,352.17,356.32,9055.0
2022-07-05 10:30:00,356.0,358.98,355.39,358.94,10517.0,356.0,358.98,355.39,358.94,10517.0
2022-07-05 11:00:00,358.85,359.91,358.16,359.14,9666.0,358.85,359.91,358.16,359.14,9666.0
2022-07-05 11:30:00,359.25,360.45,357.67,358.15,16593.0,359.25,360.45,357.67,358.15,16593.0
2022-07-05 12:00:00,358.36,360.54,357.42,360.48,14477.0,358.36,360.54,357.42,360.48,14477.0
2022-07-05 12:30:00,360.54,360.54,359.08,359.08,15916.0,360.54,360.54,359.08,359.08,15916.0
2022-07-05 13:00:00,359.26,361.56,359.26,360.85,20360.0,359.26,361.56,359.26,360.85,20360.0
2022-07-05 13:30:00,360.88,362.87,360.31,361.91,11689.0,360.88,362.87,360.31,361.91,11689.0
2022-07-05 14:00:00,361.79,362.47,361.15,362.29,13522.0,361.79,362.47,361.15,362.29,13522.0
2022-07-05 14:30:00,362.32,364.03,361.79,363.5,15882.0,362.32,364.03,361.79,363.5,15882.0
2022-07-05 15:00:00,363.34,365.46,362.57,365.45,32510.0,363.34,365.46,362.57,365.45,32510.0
2022-07-05 15:30:00,365.5,366.97,365.11,366.74,51511.0,365.5,366.97,365.11,366.74,51511.0
2022-07-06 09:30:00,369.56,375.98,366.98,375.98,38602.0,369.56,375.98,366.98,375.98,38602.0
2022-07-06 10:00:00,375.44,378.38,373.36,377.35,31154.0,375.44,378.38,373.36,377.35,31154.0
2022-07-06 10:30:00,377.68,380.78,376.71,379.91,38445.0,377.68,380.78,376.71,379.91,38445.0
2022-07-06 11:00:00,379.81,380.26,376.37,376.54,17681.0,379.81,380.26,376.37,376.54,17681.0
2022-07-06 11:30:00,376.94,378.17,375.89,377.54,23022.0,376.94,378.17,375.89,377.54,23022.0
2022-07-06 12:00:00,377.41,377.54,375.64,376.45,24955.0,377.41,377.54,375.64,376.45,24955.0
2022-07-06 12:30:00,376.21,376.74,375.51,375.97,9612.0,376.21,376.74,375.51,375.97,9612.0
2022-07-06 13:00:00,376.12,377.1,375.86,376.05,11179.0,376.12,377.1,375.86,376.05,11179.0
2022-07-06 13:30:00,376.04,376.46,374.33,374.34,39455.0,376.04,376.46,374.33,374.34,39455.0
2022-07-06 14:00:00,374.16,377.71,373.45,377.64,27338.0,374.16,377.71,373.45,377.64,27338.0
2022-07-06 14:30:00,377.99,379.46,377.35,377.75,11088.0,377.99,379.46,377.35,377.75,11088.0
2022-07-06 15:00:00,377.92,379.4,376.69,379.4,20221.0,377.92,379.4,376.69,379.4,20221.0
2022-07-06 15:30:00,379.22,379.26,374.43,375.33,43729.0,379.22,379.26,374.43,375.33,43729.0
2022-07-07 09:30:00,371.8,380.02,370.73,379.52,31049.0,371.8,380.02,370.73,379.52,31049.0
2022-07-07 10:00:00,379.32,379.73,374.88,375.58,35961.0,379.32,379.73,374.88,375.58,35961.0
2022-07-07 10:30:00,376.01,376.23,372.6,375.99,21603.0,376.01,376.23,372.6,375.99,21603.0
2022-07-07 11:00:00,376.07,378.85,375.69,377.63,39727.0,376.07,378.85,375.69,377.63,39727.0
2022-07-07 11:30:00,377.53,379.45,376.49,379.41,12661.0,377.53,379.45,376.49,379.41,12661.0
2022-07-07 12:00:00,379.52,379.65,377.1,378.01,8131.0,379.52,379.65,377.1,378.01,8131.0
2022-07-07 12:30:00,378.24,379.24,378.16,378.89,8508.0,378.24,379.24,378.16,378.89,8508.0
2022-07-07 13:00:00,379.1,379.32,378.1,378.9,7127.0,379.1,379.32,378.1,378.9,7127.0
2022-07-07 13:30:00,379.22,379.67,378.31,379.53,12147.0,379.22,379.67,378.31,379.53,12147.0
2022-07-07 14:00:00,379.68,380.87,379.67,379.87,14469.0,379.68,380.87,379.67,379.87,14469.0
2022-07-07 14:30:00,379.49,379.72,378.34,378.84,6037.0,379.49,379.72,378.34,378.84,6037.0
2022-07-07 15:00:00,378.87,381.23,378.51,380.89,12477.0,378.87,381.23,378.51,380.89,12477.0
2022-07-07 15:30:00,380.87,383.2,379.79,382.53,68783.0,380.87,383.2,379.79,382.53,68783.0
2022-07-08 09:30:00,380.43,380.47,375.95,376.96,22149.0,380.43,380.47,375.95,376.96,22149.0
2022-07-08 10:00:00,376.78,382.99,376.77,382.68,11736.0,376.78,382.99,376.77,382.68,11736.0
2022-07-08 10:30:00,383.15,383.38,380.69,382.25,23456.0,383.15,383.38,380.69,382.25,23456.0
2022-07-08 11:00:00,382.13,382.64,378.91,378.91,8366.0,382.13,382.64,378.91,378.91,8366.0
2022-07-08 11:30:00,378.9,380.23,378.65,379.7,7101.0,378.9,380.23,378.65,379.7,7101.0
2022-07-08 12:00:00,379.69,380.04,377.26,377.26,11031.0,379.69,380.04,377.26,377.26,11031.0
2022-07-08 12:30:00,376.94,377.06,375.71,376.04,10173.0,376.94,377.06,375.71,376.04,10173.0
2022-07-08 13:00:00,375.84,378.44,375.83,378.44,4504.0,375.84,378.44,375.83,378.44,4504.0
2022-07-08 13:30:00,378.2,378.46,377.04,377.78,7340.0,378.2,378.46,377.04,377.78,7340.0
2022-07-08 14:00:00,377.95,378.76,377.71,378.76,3150.0,377.95,378.76,377.71,378.76,3150.0
2022-07-08 14:30:00,378.76,380.28,378.58,379.93,3062.0,378.76,380.28,378.58,379.93,3062.0
2022-07-08 15:00:00,380.19,380.6,379.22,379.48,8293.0,380.19,380.6,379.22,379.48,8293.0
2022-07-08 15:30:00,379.59,379.59,377.76,378.33,38347.0,379.59,379.59,377.76,378.33,38347.0
2022-07-11 09:30:00,374.84,375.2,369.23,369.69,16221.0,374.84,375.2,369.23,369.69,16221.0
2022-07-11 10:00:00,369.53,371.39,368.03,370.68,17655.0,369.53,371.39,368.03,370.68,17655.0
2022-07-11 10:30:00,371.03,372.1,370.48,371.35,26134.0,371.03,372.1,370.48,371.35,26134.0
2022-07-11 11:00:00,371.4,372.26,369.69,369.91,19588.0,371.4,372.26,369.69,369.91,19588.0
2022-07-11 11:30:00,369.86,369.86,368.03,368.87,11666.0,369.86,369.86,368.03,368.87,11666.0
2022-07-11 12:00:00,368.75,370.0,368.58,369.52,5554.0,368.75,370.0,368.58,369.52,5554.0
2022-07-11 12:30:00,369.41,369.67,368.22,369.59,8831.0,369.41,369.67,368.22,369.59,8831.0
2022-07-11 13:00:00,369.39,370.39,369.01,370.32,21285.0,369.39,370.39,369.01,370.32,21285.0
2022-07-11 13:30:00,370.41,372.04,370.41,371.8,9776.0,370.41,372.04,370.41,371.8,9776.0
2022-07-11 14:00:00,371.75,371.75,369.44,369.56,8960.0,371.75,371.75,369.44,369.56,8960.0
2022-07-11 14:30:00,369.52,369.88,368.4,368.4,6695.0,369.52,369.88,368.4,368.4,6695.0
2022-07-11 15:00:00,368.1,368.57,366.82,368.03,15196.0,368.1,368.57,366.82,368.03,15196.0
2022-07-11 15:30:00,368.1,369.9,366.98,369.87,44348.0,368.1,369.9,366.98,369.87,44348.0
2022-07-12 09:30:00,372.75,379.59,372.74,374.12,25447.0,372.75,379.59,372.74,374.12,25447.0
2022-07-12 10:00:00,374.04,374.54,366.74,366.74,13864.0,374.04,374.54,366.74,366.74,13864.0
2022-07-12 10:30:00,367.15,370.56,367.15,368.55,26621.0,367.15,370.56,367.15,368.55,26621.0
2022-07-12 11:00:00,368.44,371.02,368.06,368.41,8967.0,368.44,371.02,368.06,368.41,8967.0
2022-07-12 11:30:00,368.81,369.1,366.75,368.09,7892.0,368.81,369.1,366.75,368.09,7892.0
2022-07-12 12:00:00,369.08,369.12,367.61,368.39,10899.0,369.08,369.12,367.61,368.39,10899.0
2022-07-12 12:30:00,368.01,368.48,367.09,367.56,12026.0,368.01,368.48,367.09,367.56,12026.0
2022-07-12 13:00:00,367.68,368.01,365.73,365.99,8094.0,367.68,368.01,365.73,365.99,8094.0
2022-07-12 13:30:00,366.74,366.74,364.69,364.94,7000.0,366.74,366.74,364.69,364.94,7000.0
2022-07-12 14:00:00,364.87,366.25,364.17,366.14,5672.0,364.87,366.25,364.17,366.14,5672.0
2022-07-12 14:30:00,366.18,366.52,365.03,365.03,8839.0,366.18,366.52,365.03,365.03,8839.0
2022-07-12 15:00:00,364.35,364.35,361.86,362.0,7200.0,364.35,364.35,361.86,362.0,7200.0
2022-07-12 15:30:00,361.88,363.25,360.39,362.47,36528.0,361.88,363.25,360.39,362.47,36528.0
2022-07-13 09:30:00,354.05,357.87,350.39,357.15,17772.0,354.05,357.87,350.39,357.15,17772.0
2022-07-13 10:00:00,355.94,360.05,354.94,359.73,12694.0,355.94,360.05,354.94,359.73,12694.0
2022-07-13 10:30:00,360.15,365.49,360.15,365.31,12589.0,360.15,365.49,360.15,365.31,12589.0
2022-07-13 11:00:00,365.41,366.45,364.73,364.9,12809.0,365.41,366.45,364.73,364.9,12809.0
2022-07-13 11:30:00,365.32,365.6,363.17,364.23,9232.0,365.32,365.6,363.17,364.23,9232.0
2022-07-13 12:00:00,363.99,365.24,363.97,364.82,9324.0,363.99,365.24,363.97,364.82,9324.0
2022-07-13 12:30:00,365.06,365.52,364.22,365.33,4486.0,365.06,365.52,364.22,365.33,4486.0
2022-07-13 13:00:00,365.25,366.59,364.93,365.33,4426.0,365.25,366.59,364.93,365.33,4426.0
2022-07-13 13:30:00,365.36,365.36,363.32,363.5,6016.0,365.36,365.36,363.32,363.5,6016.0
2022-07-13 14:00:00,363.05,364.31,361.52,363.99,5990.0,363.05,364.31,361.52,363.99,5990.0
2022-07-13 14:30:00,364.38,364.94,363.76,364.94,3911.0,364.38,364.94,363.76,364.94,3911.0
2022-07-13 15:00:00,364.98,365.83,363.81,363.94,9112.0,364.98,365.83,363.81,363.94,9112.0
2022-07-13 15:30:00,363.78,364.56,363.06,363.55,48452.0,363.78,364.56,363.06,363.55,48452.0
2022-07-14 09:30:00,361.47,361.98,357.81,358.62,20958.0,361.47,361.98,357.81,358.62,20958.0
2022-07-14 10:00:00,358.48,360.05,357.36,357.49,23700.0,358.48,360.05,357.36,357.49,23700.0
2022-07-14 10:30:00,357.3,360.41,356.35,359.96,13114.0,357.3,360.41,356.35,359.96,13114.0
2022-07-14 11:00:00,360.22,362.6,360.12,361.92,6341.0,360.22,362.6,360.12,361.92,6341.0
2022-07-14 11:30:00,361.84,365.15,361.57,363.9,5213.0,361.84,365.15,361.57,363.9,5213.0
2022-07-14 12:00:00,364.23,364.59,362.65,362.66,5530.0,364.23,364.59,362.65,362.66,5530.0
2022-07-14 12:30:00,362.33,363.05,361.83,362.75,4198.0,362.33,363.05,361.83,362.75,4198.0
2022-07-14 13:00:00,362.41,363.76,361.95,363.76,6043.0,362.41,363.76,361.95,363.76,6043.0
2022-07-14 13:30:00,363.34,363.92,362.9,363.2,4680.0,363.34,363.92,362.9,363.2,4680.0
2022-07-14 14:00:00,362.86,365.8,362.85,364.93,6830.0,362.86,365.8,362.85,364.93,6830.0
2022-07-14 14:30:00,365.58,366.21,365.08,365.79,6661.0,365.58,366.21,365.08,365.79,6661.0
2022-07-14 15:00:00,365.92,366.9,364.95,366.9,11192.0,365.92,366.9,364.95,366.9,11192.0
2022-07-14 15:30:00,367.04,367.2,365.02,366.2,32206.0,367.04,367.2,365.02,366.2,32206.0
2022-07-15 09:30:00,372.59,376.34,368.89,370.21,35030.0,372.59,376.34,368.89,370.21,35030.0
2022-07-15 10:00:00,370.3,373.28,368.64,370.18,13534.0,370.3,373.28,368.64,370.18,13534.0
2022-07-15 10:30:00,370.74,370.86,368.76,370.71,5917.0,370.74,370.86,368.76,370.71,5917.0
2022-07-15 11:00:00,370.52,373.31,370.25,372.3,15301.0,370.52,373.31,370.25,372.3,15301.0
2022-07-15 11:30:00,371.93,372.25,370.9,370.98,8535.0,371.93,372.25,370.9,370.98,8535.0
2022-07-15 12:00:00,370.82,371.14,368.88,369.84,7663.0,370.82,371.14,368.88,369.84,7663.0
2022-07-15 12:30:00,369.73,371.13,369.62,370.8,4426.0,369.73,371.13,369.62,370.8,4426.0
2022-07-15 13:00:00,370.72,371.63,370.24,370.8,6327.0,370.72,371.63,370.24,370.8,6327.0
2022-07-15 13:30:00,371.17,371.25,370.06,370.23,3456.0,371.17,371.25,370.06,370.23,3456.0
2022-07-15 14:00:00,370.4,370.4,368.76,368.89,3440.0,370.4,370.4,368.76,368.89,3440.0
2022-07-15 14:30:00,370.09,370.76,369.82,369.89,5776.0,370.09,370.76,369.82,369.89,5776.0
2022-07-15 15:00:00,369.46,370.18,369.09,369.09,5120.0,369.46,370.18,369.09,369.09,5120.0
2022-07-15 15:30:00,369.02,370.26,368.42,370.19,46844.0,369.02,370.26,368.42,370.19,46844.0
2022-07-18 09:30:00,371.2,373.54,369.18,372.65,11068.0,371.2,373.54,369.18,372.65,11068.0
2022-07-18 10:00:00,372.82,373.15,369.5,370.32,9147.0,372.82,373.15,369.5,370.32,9147.0
2022-07-18 10:30:00,370.78,371.04,369.25,369.31,5367.0,370.78,371.04,369.25,369.31,5367.0
2022-07-18 11:00:00,369.9,370.18,369.44,369.93,8313.0,369.9,370.18,369.44,369.93,8313.0
2022-07-18 11:30:00,369.76,371.31,369.62,369.68,8383.0,369.76,371.31,369.62,369.68,8383.0
2022-07-18 12:00:00,369.53,371.2,369.52,370.09,4530.0,369.53,371.2,369.52,370.09,4530.0
2022-07-18 12:30:00,370.02,370.25,369.27,369.55,5565.0,370.02,370.25,369.27,369.55,5565.0
2022-07-18 13:00:00,369.36,369.36,367.44,368.63,8279.0,369.36,369.36,367.44,368.63,8279.0
2022-07-18 13:30:00,368.46,368.46,366.09,366.19,7136.0,368.46,368.46,366.09,366.19,7136.0
2022-07-18 14:00:00,366.1,366.1,364.89,364.89,5840.0,366.1,366.1,364.89,364.89,5840.0
2022-07-18 14:30:00,364.74,365.37,362.89,362.96,9259.0,364.74,365.37,362.89,362.96,9259.0
2022-07-18 15:00:00,363.03,363.11,361.85,361.88,11317.0,363.03,363.11,361.85,361.88,11317.0
2022-07-18 15:30:00,361.56,361.56,359.55,360.6,47625.0,361.56,361.56,359.55,360.6,47625.0
2022-07-19 09:30:00,369.41,372.69,367.41,368.34,19418.0,369.41,372.69,367.41,368.34,19418.0
2022-07-19 10:00:00,368.53,369.11,366.3,369.05,9083.0,368.53,369.11,366.3,369.05,9083.0
2022-07-19 10:30:00,369.28,371.05,368.71,370.84,29945.0,369.28,371.05,368.71,370.84,29945.0
2022-07-19 11:00:00,370.9,372.93,370.57,372.51,15695.0,370.9,372.93,370.57,372.51,15695.0
2022-07-19 11:30:00,372.24,373.51,372.24,372.94,5408.0,372.24,373.51,372.24,372.94,5408.0
2022-07-19 12:00:00,373.1,373.72,372.8,373.46,8975.0,373.1,373.72,372.8,373.46,8975.0
2022-07-19 12:30:00,373.63,374.21,372.53,373.23,9935.0,373.63,374.21,372.53,373.23,9935.0
2022-07-19 13:00:00,373.19,374.79,373.09,374.63,34741.0,373.19,374.79,373.09,374.63,34741.0
2022-07-19 13:30:00,374.63,377.73,374.63,377.33,12921.0,374.63,377.73,374.63,377.33,12921.0
2022-07-19 14:00:00,377.58,379.4,377.58,378.98,30470.0,377.58,379.4,377.58,378.98,30470.0
2022-07-19 14:30:00,379.13,379.7,377.77,377.97,18389.0,379.13,379.7,377.77,377.97,18389.0
2022-07-19 15:00:00,377.84,378.21,377.07,377.07,18305.0,377.84,378.21,377.07,377.07,18305.0
2022-07-19 15:30:00,377.14,377.71,376.25,377.06,60452.0,377.14,377.71,376.25,377.06,60452.0
2022-07-20 09:30:00,376.59,380.26,374.39,374.39,38485.0,376.59,380.26,374.39,374.39,38485.0
2022-07-20 10:00:00,374.68,381.32,374.68,381.32,9954.0,374.68,381.32,374.68,381.32,9954.0
2022-07-20 10:30:00,381.55,385.15,381.19,384.91,19851.0,381.55,385.15,381.19,384.91,19851.0
2022-07-20 11:00:00,385.13,386.73,384.49,384.84,14951.0,385.13,386.73,384.49,384.84,14951.0
2022-07-20 11:30:00,384.93,385.17,383.5,384.19,6865.0,384.93,385.17,383.5,384.19,6865.0
2022-07-20 12:00:00,384.29,384.98,383.95,384.14,7188.0,384.29,384.98,383.95,384.14,7188.0
2022-07-20 12:30:00,384.22,385.3,383.42,384.96,12632.0,384.22,385.3,383.42,384.96,12632.0
2022-07-20 13:00:00,384.84,384.97,382.27,384.54,13662.0,384.84,384.97,382.27,384.54,13662.0
2022-07-20 13:30:00,384.36,385.44,381.58,381.79,7332.0,384.36,385.44,381.58,381.79,7332.0
2022-07-20 14:00:00,381.98,384.05,381.98,384.05,6842.0,381.98,384.05,381.98,384.05,6842.0
2022-07-20 14:30:00,384.0,384.12,381.13,381.13,10456.0,384.0,384.12,381.13,381.13,10456.0
2022-07-20 15:00:00,381.48,384.91,381.3,384.91,8458.0,381.48,384.91,381.3,384.91,8458.0
2022-07-20 15:30:00,384.74,384.75,383.32,383.81,45805.0,384.74,384.75,383.32,383.81,45805.0
2022-07-21 09:30:00,388.59,396.54,387.37,394.22,39577.0,388.59,396.54,387.37,394.22,39577.0
2022-07-21 10:00:00,394.22,396.52,389.71,390.29,17728.0,394.22,396.52,389.71,390.29,17728.0
2022-07-21 10:30:00,389.74,391.13,388.82,391.05,9258.0,389.74,391.13,388.82,391.05,9258.0
2022-07-21 11:00:00,391.33,392.58,389.6,392.21,14081.0,391.33,392.58,389.6,392.21,14081.0
2022-07-21 11:30:00,392.46,393.94,391.58,393.04,20861.0,392.46,393.94,391.58,393.04,20861.0
2022-07-21 12:00:00,392.92,395.5,392.92,395.26,14457.0,392.92,395.5,392.92,395.26,14457.0
2022-07-21 12:30:00,395.66,395.66,393.73,395.49,17966.0,395.66,395.66,393.73,395.49,17966.0
2022-07-21 13:00:00,395.4,396.15,394.48,395.41,19148.0,395.4,396.15,394.48,395.41,19148.0
2022-07-21 13:30:00,395.7,397.96,394.74,396.56,17510.0,395.7,397.96,394.74,396.56,17510.0
2022-07-21 14:00:00,397.08,398.91,397.08,397.42,24081.0,397.08,398.91,397.08,397.42,24081.0
2022-07-21 14:30:00,397.3,398.46,396.39,396.59,28578.0,397.3,398.46,396.39,396.59,28578.0
2022-07-21 15:00:00,396.61,398.78,396.52,398.25,25897.0,396.61,398.78,396.52,398.25,25897.0
2022-07-21 15:30:00,398.35,398.82,397.86,398.36,51342.0,398.35,398.82,397.86,398.36,51342.0
2022-07-22 09:30:00,397.75,408.6,396.46,404.78,42397.0,397.75,408.6,396.46,404.78,42397.0
2022-07-22 10:00:00,405.31,405.31,401.41,403.92,50387.0,405.31,405.31,401.41,403.92,50387.0
2022-07-22 10:30:00,404.32,405.97,403.43,405.66,67962.0,404.32,405.97,403.43,405.66,67962.0
2022-07-22 11:00:00,405.37,405.6,400.25,400.25,24564.0,405.37,405.6,400.25,400.25,24564.0
2022-07-22 11:30:00,399.69,400.03,396.19,396.19,9383.0,399.69,400.03,396.19,396.19,9383.0
2022-07-22 12:00:00,396.24,396.57,393.69,395.4,5070.0,396.24,396.57,393.69,395.4,5070.0
2022-07-22 12:30:00,395.0,395.73,394.71,394.82,4251.0,395.0,395.73,394.71,394.82,4251.0
2022-07-22 13:00:00,394.13,394.39,393.01,393.02,4934.0,394.13,394.39,393.01,393.02,4934.0
2022-07-22 13:30:00,392.63,392.84,391.78,392.84,4074.0,392.63,392.84,391.78,392.84,4074.0
2022-07-22 14:00:00,392.2,392.34,389.92,390.26,9518.0,392.2,392.34,389.92,390.26,9518.0
2022-07-22 14:30:00,389.98,391.6,389.62,391.55,8628.0,389.98,391.6,389.62,391.55,8628.0
2022-07-22 15:00:00,391.47,392.81,390.77,392.81,7104.0,391.47,392.81,390.77,392.81,7104.0
2022-07-22 15:30:00,392.96,393.62,391.62,393.56,32362.0,392.96,393.62,391.62,393.56,32362.0
2022-07-25 09:30:00,381.33,383.86,374.16,378.31,71768.0,381.33,383.86,374.16,378.31,71768.0
2022-07-25 10:00:00,377.13,379.72,373.13,375.47,60541.0,377.13,379.72,373.13,375.47,60541.0
2022-07-25 10:30:00,375.6,377.62,375.1,376.02,15721.0,375.6,377.62,375.1,376.02,15721.0
2022-07-25 11:00:00,375.86,377.01,375.33,376.83,17613.0,375.86,377.01,375.33,376.83,17613.0
2022-07-25 11:30:00,377.1,379.41,377.05,377.6,14894.0,377.1,379.41,377.05,377.6,14894.0
2022-07-25 12:00:00,377.22,377.31,375.86,376.15,13963.0,377.22,377.31,375.86,376.15,13963.0
2022-07-25 12:30:00,375.92,378.07,375.91,376.66,29311.0,375.92,378.07,375.91,376.66,29311.0
2022-07-25 13:00:00,376.45,376.97,376.23,376.23,8508.0,376.45,376.97,376.23,376.23,8508.0
2022-07-25 13:30:00,376.44,376.84,375.2,375.46,6197.0,376.44,376.84,375.2,375.46,6197.0
2022-07-25 14:00:00,375.27,375.84,374.08,374.62,12810.0,375.27,375.84,374.08,374.62,12810.0
2022-07-25 14:30:00,374.68,375.35,373.24,373.52,11486.0,374.68,375.35,373.24,373.52,11486.0
2022-07-25 15:00:00,373.35,373.56,371.89,372.99,19280.0,373.35,373.56,371.89,372.99,19280.0
2022-07-25 15:30:00,373.16,376.02,372.48,375.64,53869.0,373.16,376.02,372.48,375.64,53869.0
2022-07-26 09:30:00,378.98,379.68,374.48,374.49,28443.0,378.98,379.68,374.48,374.49,28443.0
2022-07-26 10:00:00,374.13,375.47,373.05,374.6,15538.0,374.13,375.47,373.05,374.6,15538.0
2022-07-26 10:30:00,374.55,376.44,373.98,376.44,15089.0,374.55,376.44,373.98,376.44,15089.0
2022-07-26 11:00:00,376.71,377.57,376.4,376.82,20532.0,376.71,377.57,376.4,376.82,20532.0
2022-07-26 11:30:00,376.73,379.0,376.29,378.99,6611.0,376.73,379.0,376.29,378.99,6611.0
2022-07-26 12:00:00,378.6,381.37,378.4,381.37,7907.0,378.6,381.37,378.4,381.37,7907.0
2022-07-26 12:30:00,381.5,381.56,379.23,379.93,10036.0,381.5,381.56,379.23,379.93,10036.0
2022-07-26 13:00:00,379.66,380.83,379.31,380.55,9005.0,379.66,380.83,379.31,380.55,9005.0
2022-07-26 13:30:00,380.63,381.09,379.97,380.34,12167.0,380.63,381.09,379.97,380.34,12167.0
2022-07-26 14:00:00,380.6,381.6,379.7,379.98,13847.0,380.6,381.6,379.7,379.98,13847.0
2022-07-26 14:30:00,380.08,380.13,378.04,378.41,13608.0,380.08,380.13,378.04,378.41,13608.0
2022-07-26 15:00:00,378.33,378.37,376.2,376.53,13803.0,378.33,378.37,376.2,376.53,13803.0
2022-07-26 15:30:00,376.48,377.65,376.0,377.01,75185.0,376.48,377.65,376.0,377.01,75185.0
2022-07-27 09:30:00,376.85,382.13,376.85,380.38,28353.0,376.85,382.13,376.85,380.38,28353.0
2022-07-27 10:00:00,380.27,381.92,380.02,380.98,7165.0,380.27,381.92,380.02,380.98,7165.0
2022-07-27 10:30:00,380.64,380.64,379.3,380.41,6765.0,380.64,380.64,379.3,380.41,6765.0
2022-07-27 11:00:00,380.36,382.03,380.35,380.85,4591.0,380.36,382.03,380.35,380.85,4591.0
2022-07-27 11:30:00,380.78,380.78,378.76,378.77,4495.0,380.78,380.78,378.76,378.77,4495.0
2022-07-27 12:00:00,378.99,380.46,378.27,379.94,5159.0,378.99,380.46,378.27,379.94,5159.0
2022-07-27 12:30:00,379.83,379.95,379.48,379.63,2732.0,379.83,379.95,379.48,379.63,2732.0
2022-07-27 13:00:00,379.12,379.43,378.75,378.84,2410.0,379.12,379.43,378.75,378.84,2410.0
2022-07-27 13:30:00,378.95,379.91,378.82,379.43,10879.0,378.95,379.91,378.82,379.43,10879.0
2022-07-27 14:00:00,380.13,380.55,378.49,379.33,8741.0,380.13,380.55,378.49,379.33,8741.0
2022-07-27 14:30:00,379.37,385.1,377.96,384.42,12316.0,379.37,385.1,377.96,384.42,12316.0
2022-07-27 15:00:00,384.53,386.0,384.29,386.0,66737.0,384.53,386.0,384.29,386.0,66737.0
2022-07-27 15:30:00,386.08,387.48,384.97,385.7,88641.0,386.08,387.48,384.97,385.7,88641.0
2022-07-28 09:30:00,388.59,392.92,383.62,385.91,21611.0,388.59,392.92,383.62,385.91,21611.0
2022-07-28 10:00:00,386.64,388.82,385.43,387.0,17818.0,386.64,388.82,385.43,387.0,17818.0
2022-07-28 10:30:00,386.58,390.17,386.08,390.17,10553.0,386.58,390.17,386.08,390.17,10553.0
2022-07-28 11:00:00,391.69,395.72,391.68,395.23,19310.0,391.69,395.72,391.68,395.23,19310.0
2022-07-28 11:30:00,395.6,395.6,393.3,393.69,34222.0,395.6,395.6,393.3,393.69,34222.0
2022-07-28 12:00:00,393.53,395.6,392.31,395.37,26255.0,393.53,395.6,392.31,395.37,26255.0
2022-07-28 12:30:00,395.44,395.7,392.93,392.95,12563.0,395.44,395.7,392.93,392.95,12563.0
2022-07-28 13:00:00,392.74,394.03,392.25,393.88,12319.0,392.74,394.03,392.25,393.88,12319.0
2022-07-28 13:30:00,393.81,396.53,393.77,396.2,18814.0,393.81,396.53,393.77,396.2,18814.0
2022-07-28 14:00:00,395.93,396.85,394.64,396.16,19949.0,395.93,396.85,394.64,396.16,19949.0
2022-07-28 14:30:00,396.31,397.82,396.31,396.93,13636.0,396.31,397.82,396.31,396.93,13636.0
2022-07-28 15:00:00,397.21,398.41,397.11,398.38,27698.0,397.21,398.41,397.11,398.38,27698.0
2022-07-28 15:30:00,398.25,399.04,397.19,398.56,51449.0,398.25,399.04,397.19,398.56,51449.0
2022-07-29 09:30:00,397.82,403.2,394.32,395.4,44867.0,397.82,403.2,394.32,395.4,44867.0
2022-07-29 10:00:00,395.71,399.64,395.66,397.89,16683.0,395.71,399.64,395.66,397.89,16683.0
2022-07-29 10:30:00,398.25,398.71,394.61,394.64,13593.0,398.25,398.71,394.61,394.64,13593.0
2022-07-29 11:00:00,395.06,396.31,394.68,395.2,11029.0,395.06,396.31,394.68,395.2,11029.0
2022-07-29 11:30:00,395.53,395.53,391.92,392.84,19141.0,395.53,395.53,391.92,392.84,19141.0
2022-07-29 12:00:00,392.99,395.97,392.99,395.63,6495.0,392.99,395.97,392.99,395.63,6495.0
2022-07-29 12:30:00,396.15,397.36,395.19,397.32,8528.0,396.15,397.36,395.19,397.32,8528.0
2022-07-29 13:00:00,397.22,397.88,396.92,396.99,8821.0,397.22,397.88,396.92,396.99,8821.0
2022-07-29 13:30:00,397.19,397.35,395.85,396.46,6947.0,397.19,397.35,395.85,396.46,6947.0
2022-07-29 14:00:00,396.69,398.2,396.53,398.13,8500.0,396.69,398.2,396.53,398.13,8500.0
2022-07-29 14:30:00,398.25,398.53,397.26,397.9,5237.0,398.25,398.53,397.26,397.9,5237.0
2022-07-29 15:00:00,397.89,399.24,397.89,399.06,8682.0,397.89,399.24,397.89,399.06,8682.0
2022-07-29 15:30:00,399.17,400.26,398.71,399.12,39503.0,399.17,400.26,398.71,399.12,39503.0
2022-08-01 09:30:00,393.51,398.54,392.59,396.44,49746.0,393.51,398.54,392.59,396.44,49746.0
2022-08-01 10:00:00,396.01,397.79,394.57,395.5,36481.0,396.01,397.79,394.57,395.5,36481.0
2022-08-01 10:30:00,395.87,400.72,395.28,399.06,18123.0,395.87,400.72,395.28,399.06,18123.0
2022-08-01 11:00:00,399.32,400.88,397.9,400.52,15220.0,399.32,400.88,397.9,400.52,15220.0
2022-08-01 11:30:00,400.12,401.97,399.66,401.38,8048.0,400.12,401.97,399.66,401.38,8048.0
2022-08-01 12:00:00,401.34,401.39,398.17,400.12,12277.0,401.34,401.39,398.17,400.12,12277.0
2022-08-01 12:30:00,400.04,400.15,397.33,397.33,9444.0,400.04,400.15,397.33,397.33,9444.0
2022-08-01 13:00:00,397.53,397.71,395.47,395.6,12171.0,397.53,397.71,395.47,395.6,12171.0
2022-08-01 13:30:00,395.75,397.45,393.97,397.4,30667.0,395.75,397.45,393.97,397.4,30667.0
2022-08-01 14:00:00,397.1,397.71,395.74,397.11,34039.0,397.1,397.71,395.74,397.11,34039.0
2022-08-01 14:30:00,397.31,398.68,397.03,398.6,11895.0,397.31,398.68,397.03,398.6,11895.0
2022-08-01 15:00:00,398.44,399.04,397.33,398.21,16932.0,398.44,399.04,397.33,398.21,16932.0
2022-08-01 15:30:00,398.11,398.88,397.25,398.27,54975.0,398.11,398.88,397.25,398.27,54975.0
2022-08-02 09:30:00,390.11,392.1,380.38,384.19,103129.0,390.11,392.1,380.38,384.19,103129.0
2022-08-02 10:00:00,384.96,397.85,383.08,396.11,93971.0,384.96,397.85,383.08,396.11,93971.0
2022-08-02 10:30:00,398.1,401.0,396.32,399.05,76825.0,398.1,401.0,396.32,399.05,76825.0
2022-08-02 11:00:00,399.54,405.12,399.39,405.0,43085.0,399.54,405.12,399.39,405.0,43085.0
2022-08-02 11:30:00,405.0,405.29,401.31,403.53,32880.0,405.0,405.29,401.31,403.53,32880.0
2022-08-02 12:00:00,403.5,406.03,403.46,405.43,22775.0,403.5,406.03,403.46,405.43,22775.0
2022-08-02 12:30:00,405.54,410.0,404.16,408.47,45969.0,405.54,410.0,404.16,408.47,45969.0
2022-08-02 13:00:00,408.29,409.35,406.13,406.26,25684.0,408.29,409.35,406.13,406.26,25684.0
2022-08-02 13:30:00,406.22,406.53,401.17,402.28,34390.0,406.22,406.53,401.17,402.28,34390.0
2022-08-02 14:00:00,402.25,404.98,401.4,404.72,22897.0,402.25,404.98,401.4,404.72,22897.0
2022-08-02 14:30:00,404.86,405.92,404.03,404.18,16181.0,404.86,405.92,404.03,404.18,16181.0
2022-08-02 15:00:00,404.39,405.17,401.27,401.71,37530.0,404.39,405.17,401.27,401.71,37530.0
2022-08-02 15:30:00,402.11,402.17,398.85,399.24,104310.0,402.11,402.17,398.85,399.24,104310.0
2022-08-03 09:30:00,399.07,402.79,396.61,397.96,38747.0,399.07,402.79,396.61,397.96,38747.0
2022-08-03 10:00:00,397.43,405.01,397.43,404.11,18351.0,397.43,405.01,397.43,404.11,18351.0
2022-08-03 10:30:00,404.41,408.19,402.4,407.56,20278.0,404.41,408.19,402.4,407.56,20278.0
2022-08-03 11:00:00,408.2,410.52,407.82,408.53,21334.0,408.2,410.52,407.82,408.53,21334.0
2022-08-03 11:30:00,408.74,409.93,407.34,409.87,25398.0,408.74,409.93,407.34,409.87,25398.0
2022-08-03 12:00:00,409.63,409.67,406.57,407.17,12950.0,409.63,409.67,406.57,407.17,12950.0
2022-08-03 12:30:00,407.17,408.89,407.17,408.31,12010.0,407.17,408.89,407.17,408.31,12010.0
2022-08-03 13:00:00,408.4,408.64,407.32,407.98,8574.0,408.4,408.64,407.32,407.98,8574.0
2022-08-03 13:30:00,407.96,408.06,406.58,406.97,10219.0,407.96,408.06,406.58,406.97,10219.0
2022-08-03 14:00:00,406.85,406.88,405.34,405.96,9959.0,406.85,406.88,405.34,405.96,9959.0
2022-08-03 14:30:00,405.92,406.1,404.73,405.71,18408.0,405.92,406.1,404.73,405.71,18408.0
2022-08-03 15:00:00,405.61,406.61,405.33,406.51,16121.0,405.61,406.61,405.33,406.51,16121.0
2022-08-03 15:30:00,406.41,408.21,406.14,406.87,53562.0,406.41,408.21,406.14,406.87,53562.0
2022-08-04 09:30:00,407.23,410.17,402.41,404.51,20819.0,407.23,410.17,402.41,404.51,20819.0
2022-08-04 10:00:00,405.2,408.14,402.81,403.6,10844.0,405.2,408.14,402.81,403.6,10844.0
2022-08-04 10:30:00,403.15,404.77,401.31,404.77,15507.0,403.15,404.77,401.31,404.77,15507.0
2022-08-04 11:00:00,404.87,406.17,403.99,404.36,9308.0,404.87,406.17,403.99,404.36,9308.0
2022-08-04 11:30:00,404.06,405.01,402.36,403.46,14115.0,404.06,405.01,402.36,403.46,14115.0
2022-08-04 12:00:00,403.36,404.66,402.37,404.59,13404.0,403.36,404.66,402.37,404.59,13404.0
2022-08-04 12:30:00,404.52,404.52,402.42,403.12,7284.0,404.52,404.52,402.42,403.12,7284.0
2022-08-04 13:00:00,403.27,404.68,403.18,404.68,5726.0,403.27,404.68,403.18,404.68,5726.0
2022-08-04 13:30:00,404.31,404.62,402.8,403.18,6651.0,404.31,404.62,402.8,403.18,6651.0
2022-08-04 14:00:00,403.1,403.1,401.84,402.69,5723.0,403.1,403.1,401.84,402.69,5723.0
2022-08-04 14:30:00,402.77,403.84,402.48,403.38,6273.0,402.77,403.84,402.48,403.38,6273.0
2022-08-04 15:00:00,403.4,404.91,403.24,404.76,11833.0,403.4,404.91,403.24,404.76,11833.0
2022-08-04 15:30:00,404.58,405.59,402.76,405.02,76216.0,404.58,405.59,402.76,405.02,76216.0
2022-08-05 09:30:00,397.34,399.9,394.51,395.78,21239.0,397.34,399.9,394.51,395.78,21239.0
2022-08-05 10:00:00,395.17,408.23,395.04,407.56,21791.0,395.17,408.23,395.04,407.56,21791.0
2022-08-05 10:30:00,407.79,409.74,406.67,409.12,20059.0,407.79,409.74,406.67,409.12,20059.0
2022-08-05 11:00:00,409.01,409.12,402.23,402.55,14928.0,409.01,409.12,402.23,402.55,14928.0
2022-08-05 11:30:00,402.46,404.62,402.46,403.55,13555.0,402.46,404.62,402.46,403.55,13555.0
2022-08-05 12:00:00,403.53,405.13,403.45,404.02,12461.0,403.53,405.13,403.45,404.02,12461.0
2022-08-05 12:30:00,404.06,404.4,401.61,404.4,7950.0,404.06,404.4,401.61,404.4,7950.0
2022-08-05 13:00:00,404.27,404.8,403.25,403.6,10878.0,404.27,404.8,403.25,403.6,10878.0
2022-08-05 13:30:00,403.57,404.35,403.51,403.59,5253.0,403.57,404.35,403.51,403.59,5253.0
2022-08-05 14:00:00,403.55,404.12,403.36,403.55,3400.0,403.55,404.12,403.36,403.55,3400.0
2022-08-05 14:30:00,403.09,406.15,403.09,405.67,16848.0,403.09,406.15,403.09,405.67,16848.0
2022-08-05 15:00:00,405.71,407.68,405.71,407.2,24908.0,405.71,407.68,405.71,407.2,24908.0
2022-08-05 15:30:00,407.35,408.01,405.86,407.7,25278.0,407.35,408.01,405.86,407.7,25278.0
2022-08-08 09:30:00,411.08,412.98,408.3,411.68,14446.0,411.08,412.98,408.3,411.68,14446.0
2022-08-08 10:00:00,412.3,415.46,411.81,413.89,10826.0,412.3,415.46,411.81,413.89,10826.0
2022-08-08 10:30:00,413.92,417.67,413.91,417.25,18188.0,413.92,417.67,413.91,417.25,18188.0
2022-08-08 11:00:00,417.25,417.77,414.57,414.81,17376.0,417.25,417.77,414.57,414.81,17376.0
2022-08-08 11:30:00,414.81,415.19,411.31,413.11,16410.0,414.81,415.19,411.31,413.11,16410.0
2022-08-08 12:00:00,412.89,413.11,409.5,409.82,8503.0,412.89,413.11,409.5,409.82,8503.0
2022-08-08 12:30:00,410.0,410.45,409.34,409.39,5502.0,410.0,410.45,409.34,409.39,5502.0
2022-08-08 13:00:00,409.42,409.8,408.66,408.66,10005.0,409.42,409.8,408.66,408.66,10005.0
2022-08-08 13:30:00,408.65,409.1,407.73,408.8,11458.0,408.65,409.1,407.73,408.8,11458.0
2022-08-08 14:00:00,408.66,408.66,406.63,407.31,4475.0,408.66,408.66,406.63,407.31,4475.0
2022-08-08 14:30:00,407.76,408.1,406.78,406.9,5138.0,407.76,408.1,406.78,406.9,5138.0
2022-08-08 15:00:00,406.8,407.55,406.33,406.85,8379.0,406.8,407.55,406.33,406.85,8379.0
2022-08-08 15:30:00,406.59,408.47,406.35,407.16,30947.0,406.59,408.47,406.35,407.16,30947.0
2022-08-09 09:30:00,404.05,407.01,400.16,401.02,15117.0,404.05,407.01,400.16,401.02,15117.0
2022-08-09 10:00:00,401.06,401.19,394.96,395.29,22296.0,401.06,401.19,394.96,395.29,22296.0
2022-08-09 10:30:00,395.61,398.75,393.31,393.88,11625.0,395.61,398.75,393.31,393.88,11625.0
2022-08-09 11:00:00,393.43,395.87,391.8,394.57,12921.0,393.43,395.87,391.8,394.57,12921.0
2022-08-09 11:30:00,394.49,394.95,394.29,394.34,7922.0,394.49,394.95,394.29,394.34,7922.0
2022-08-09 12:00:00,394.56,395.21,391.86,391.93,11177.0,394.56,395.21,391.86,391.93,11177.0
2022-08-09 12:30:00,391.93,392.51,391.46,391.54,6036.0,391.93,392.51,391.46,391.54,6036.0
2022-08-09 13:00:00,391.49,391.51,389.71,389.72,4800.0,391.49,391.51,389.71,389.72,4800.0
2022-08-09 13:30:00,389.67,390.39,388.36,390.38,33449.0,389.67,390.39,388.36,390.38,33449.0
2022-08-09 14:00:00,390.18,391.69,389.69,390.02,8984.0,390.18,391.69,389.69,390.02,8984.0
2022-08-09 14:30:00,390.31,391.31,390.01,391.06,6794.0,390.31,391.31,390.01,391.06,6794.0
2022-08-09 15:00:00,391.07,391.07,390.1,390.25,8263.0,391.07,391.07,390.1,390.25,8263.0
2022-08-09 15:30:00,390.23,390.25,388.42,388.76,59845.0,390.23,390.25,388.42,388.76,59845.0
2022-08-10 09:30:00,399.74,401.25,394.41,399.58,25214.0,399.74,401.25,394.41,399.58,25214.0
2022-08-10 10:00:00,399.18,401.12,397.12,398.26,17936.0,399.18,401.12,397.12,398.26,17936.0
2022-08-10 10:30:00,398.4,398.79,395.73,396.6,27634.0,398.4,398.79,395.73,396.6,27634.0
2022-08-10 11:00:00,396.74,399.48,396.74,398.47,26728.0,396.74,399.48,396.74,398.47,26728.0
2022-08-10 11:30:00,398.59,398.8,397.51,398.45,13345.0,398.59,398.8,397.51,398.45,13345.0
2022-08-10 12:00:00,398.45,398.85,396.09,396.28,8386.0,398.45,398.85,396.09,396.28,8386.0
2022-08-10 12:30:00,396.27,398.55,396.27,397.75,11114.0,396.27,398.55,396.27,397.75,11114.0
2022-08-10 13:00:00,397.66,398.22,397.3,397.56,6142.0,397.66,398.22,397.3,397.56,6142.0
2022-08-10 13:30:00,397.54,399.3,397.38,398.92,6110.0,397.54,399.3,397.38,398.92,6110.0
2022-08-10 14:00:00,398.87,400.27,398.34,398.73,9646.0,398.87,400.27,398.34,398.73,9646.0
2022-08-10 14:30:00,398.8,399.81,398.37,398.51,9427.0,398.8,399.81,398.37,398.51,9427.0
2022-08-10 15:00:00,398.36,400.7,398.34,400.29,16229.0,398.36,400.7,398.34,400.29,16229.0
2022-08-10 15:30:00,400.3,401.57,399.55,400.25,73311.0,400.3,401.57,399.55,400.25,73311.0
2022-08-11 09:30:00,401.85,405.0,401.3,403.5,83252.0,401.85,405.0,401.3,403.5,83252.0
2022-08-11 10:00:00,403.96,409.17,403.46,408.85,9008.0,403.96,409.17,403.46,408.85,9008.0
2022-08-11 10:30:00,409.12,409.95,407.45,409.03,11868.0,409.12,409.95,407.45,409.03,11868.0
2022-08-11 11:00:00,409.03,409.51,403.68,404.98,6730.0,409.03,409.51,403.68,404.98,6730.0
2022-08-11 11:30:00,405.0,405.01,402.01,402.83,11980.0,405.0,405.01,402.01,402.83,11980.0
2022-08-11 12:00:00,402.64,403.27,401.34,403.0,15274.0,402.64,403.27,401.34,403.0,15274.0
2022-08-11 12:30:00,403.28,404.23,402.63,403.44,19429.0,403.28,404.23,402.63,403.44,19429.0
2022-08-11 13:00:00,403.42,404.02,402.24,402.68,7606.0,403.42,404.02,402.24,402.68,7606.0
2022-08-11 13:30:00,402.67,403.72,401.51,401.79,9498.0,402.67,403.72,401.51,401.79,9498.0
2022-08-11 14:00:00,401.58,401.98,399.29,399.5,16958.0,401.58,401.98,399.29,399.5,16958.0
2022-08-11 14:30:00,399.28,399.48,397.57,398.06,9593.0,399.28,399.48,397.57,398.06,9593.0
2022-08-11 15:00:00,397.46,397.73,395.61,395.93,19938.0,397.46,397.73,395.61,395.93,19938.0
2022-08-11 15:30:00,396.03,397.09,395.14,396.81,43854.0,396.03,397.09,395.14,396.81,43854.0
2022-08-12 09:30:00,398.3,407.09,395.08,397.53,18186.0,398.3,407.09,395.08,397.53,18186.0
2022-08-12 10:00:00,397.89,398.43,395.0,396.99,32280.0,397.89,398.43,395.0,396.99,32280.0
2022-08-12 10:30:00,397.33,398.03,393.88,395.99,8528.0,397.33,398.03,393.88,395.99,8528.0
2022-08-12 11:00:00,395.76,397.14,395.11,395.84,5414.0,395.76,397.14,395.11,395.84,5414.0
2022-08-12 11:30:00,396.08,398.78,395.9,396.63,8979.0,396.08,398.78,395.9,396.63,8979.0
2022-08-12 12:00:00,396.73,397.21,396.04,396.16,8925.0,396.73,397.21,396.04,396.16,8925.0
2022-08-12 12:30:00,396.09,397.51,395.7,395.75,22973.0,396.09,397.51,395.7,395.75,22973.0
2022-08-12 13:00:00,395.85,395.9,394.55,394.56,10784.0,395.85,395.9,394.55,394.56,10784.0
2022-08-12 13:30:00,394.61,395.87,394.6,395.16,10713.0,394.61,395.87,394.6,395.16,10713.0
2022-08-12 14:00:00,395.01,395.43,394.72,395.05,7622.0,395.01,395.43,394.72,395.05,7622.0
2022-08-12 14:30:00,395.18,396.57,394.91,396.24,11486.0,395.18,396.57,394.91,396.24,11486.0
2022-08-12 15:00:00,396.71,397.41,396.66,397.03,11077.0,396.71,397.41,396.66,397.03,11077.0
2022-08-12 15:30:00,397.07,397.07,396.19,396.47,86691.0,397.07,397.07,396.19,396.47,86691.0
2022-08-15 09:30:00,398.63,398.63,393.65,397.1,17698.0,398.63,398.63,393.65,397.1,17698.0
2022-08-15 10:00:00,396.9,397.28,391.84,392.94,15074.0,396.9,397.28,391.84,392.94,15074.0
2022-08-15 10:30:00,393.07,393.45,390.11,390.12,7281.0,393.07,393.45,390.11,390.12,7281.0
2022-08-15 11:00:00,390.09,390.71,387.87,389.44,11613.0,390.09,390.71,387.87,389.44,11613.0
2022-08-15 11:30:00,389.75,393.04,389.46,391.8,9337.0,389.75,393.04,389.46,391.8,9337.0
2022-08-15 12:00:00,391.69,391.69,389.83,390.84,8651.0,391.69,391.69,389.83,390.84,8651.0
2022-08-15 12:30:00,390.67,390.71,389.75,390.49,6435.0,390.67,390.71,389.75,390.49,6435.0
2022-08-15 13:00:00,390.22,392.0,389.98,391.89,17999.0,390.22,392.0,389.98,391.89,17999.0
2022-08-15 13:30:00,392.08,392.26,391.17,392.22,15667.0,392.08,392.26,391.17,392.22,15667.0
2022-08-15 14:00:00,392.21,392.34,391.01,391.37,37480.0,392.21,392.34,391.01,391.37,37480.0
2022-08-15 14:30:00,391.38,393.13,390.93,391.91,15810.0,391.38,393.13,390.93,391.91,15810.0
2022-08-15 15:00:00,391.87,391.93,391.1,391.79,10413.0,391.87,391.93,391.1,391.79,10413.0
2022-08-15 15:30:00,391.65,391.65,390.07,390.68,57855.0,391.65,391.65,390.07,390.68,57855.0
2022-08-16 09:30:00,387.9,387.9,375.71,376.25,36032.0,387.9,387.9,375.71,376.25,36032.0
2022-08-16 10:00:00,376.36,377.67,373.11,373.68,36827.0,376.36,377.67,373.11,373.68,36827.0
2022-08-16 10:30:00,373.66,375.11,370.95,374.1,19785.0,373.66,375.11,370.95,374.1,19785.0
2022-08-16 11:00:00,373.73,378.27,373.49,377.91,7368.0,373.73,378.27,373.49,377.91,7368.0
2022-08-16 11:30:00,378.51,382.38,378.51,382.11,13646.0,378.51,382.38,378.51,382.11,13646.0
2022-08-16 12:00:00,382.06,383.01,381.3,381.61,18551.0,382.06,383.01,381.3,381.61,18551.0
2022-08-16 12:30:00,381.89,382.4,380.19,380.73,42704.0,381.89,382.4,380.19,380.73,42704.0
2022-08-16 13:00:00,380.56,381.62,380.56,381.11,6234.0,380.56,381.62,380.56,381.11,6234.0
2022-08-16 13:30:00,380.97,385.15,380.88,384.4,18461.0,380.97,385.15,380.88,384.4,18461.0
2022-08-16 14:00:00,384.41,386.17,384.25,385.6,11498.0,384.41,386.17,384.25,385.6,11498.0
2022-08-16 14:30:00,384.97,385.64,381.08,381.46,24134.0,384.97,385.64,381.08,381.46,24134.0
2022-08-16 15:00:00,381.15,381.91,380.7,381.54,14657.0,381.15,381.91,380.7,381.54,14657.0
2022-08-16 15:30:00,381.65,383.69,381.65,382.41,56820.0,381.65,383.69,381.65,382.41,56820.0
2022-08-17 09:30:00,377.73,379.34,371.62,374.05,27264.0,377.73,379.34,371.62,374.05,27264.0
2022-08-17 10:00:00,373.41,373.42,368.17,370.54,29493.0,373.41,373.42,368.17,370.54,29493.0
2022-08-17 10:30:00,370.72,370.77,368.19,369.23,19013.0,370.72,370.77,368.19,369.23,19013.0
2022-08-17 11:00:00,369.22,370.83,368.5,370.16,4616.0,369.22,370.83,368.5,370.16,4616.0
2022-08-17 11:30:00,370.29,370.78,368.22,369.05,6474.0,370.29,370.78,368.22,369.05,6474.0
2022-08-17 12:00:00,369.88,370.68,369.25,370.14,5458.0,369.88,370.68,369.25,370.14,5458.0
2022-08-17 12:30:00,369.78,371.42,369.76,370.73,5742.0,369.78,371.42,369.76,370.73,5742.0
2022-08-17 13:00:00,370.65,370.65,368.74,369.74,7098.0,370.65,370.65,368.74,369.74,7098.0
2022-08-17 13:30:00,370.17,371.6,369.62,370.54,12417.0,370.17,371.6,369.62,370.54,12417.0
2022-08-17 14:00:00,370.84,375.85,370.74,375.79,35549.0,370.84,375.85,370.74,375.79,35549.0
2022-08-17 14:30:00,376.05,376.74,375.56,375.91,12019.0,376.05,376.74,375.56,375.91,12019.0
2022-08-17 15:00:00,375.85,376.03,371.78,373.27,22231.0,375.85,376.03,371.78,373.27,22231.0
2022-08-17 15:30:00,373.17,374.29,372.5,374.01,84033.0,373.17,374.29,372.5,374.01,84033.0
2022-08-18 09:30:00,373.44,374.01,366.25,372.01,37060.0,373.44,374.01,366.25,372.01,37060.0
2022-08-18 10:00:00,371.85,372.89,369.44,369.85,16332.0,371.85,372.89,369.44,369.85,16332.0
2022-08-18 10:30:00,369.95,374.7,369.43,372.62,19041.0,369.95,374.7,369.43,372.62,19041.0
2022-08-18 11:00:00,372.88,375.05,372.87,374.3,15248.0,372.88,375.05,372.87,374.3,15248.0
2022-08-18 11:30:00,374.6,376.1,371.59,373.75,70298.0,374.6,376.1,371.59,373.75,70298.0
2022-08-18 12:00:00,372.93,374.43,372.85,373.06,16265.0,372.93,374.43,372.85,373.06,16265.0
2022-08-18 12:30:00,373.18,373.85,372.88,373.32,10607.0,373.18,373.85,372.88,373.32,10607.0
2022-08-18 13:00:00,373.27,374.24,372.91,373.83,14296.0,373.27,374.24,372.91,373.83,14296.0
2022-08-18 13:30:00,373.69,373.89,371.85,372.4,17803.0,373.69,373.89,371.85,372.4,17803.0
2022-08-18 14:00:00,372.35,374.61,371.63,373.68,38675.0,372.35,374.61,371.63,373.68,38675.0
2022-08-18 14:30:00,373.41,374.21,372.93,373.84,12793.0,373.41,374.21,372.93,373.84,12793.0
2022-08-18 15:00:00,373.84,375.33,373.77,375.31,30843.0,373.84,375.33,373.77,375.31,30843.0
2022-08-18 15:30:00,375.17,375.84,373.82,374.84,68436.0,375.17,375.84,373.82,374.84,68436.0
2022-08-19 09:30:00,372.53,375.05,370.68,370.68,29895.0,372.53,375.05,370.68,370.68,29895.0
2022-08-19 10:00:00,370.61,371.79,369.78,370.88,15132.0,370.61,371.79,369.78,370.88,15132.0
2022-08-19 10:30:00,370.99,374.87,370.98,372.96,28616.0,370.99,374.87,370.98,372.96,28616.0
2022-08-19 11:00:00,372.98,373.72,372.38,372.91,63674.0,372.98,373.72,372.38,372.91,63674.0
2022-08-19 11:30:00,372.97,375.91,372.83,374.55,24698.0,372.97,375.91,372.83,374.55,24698.0
2022-08-19 12:00:00,374.53,375.22,373.2,374.61,38123.0,374.53,375.22,373.2,374.61,38123.0
2022-08-19 12:30:00,374.81,376.24,374.48,376.16,54793.0,374.81,376.24,374.48,376.16,54793.0
2022-08-19 13:00:00,376.13,376.67,375.12,375.12,19475.0,376.13,376.67,375.12,375.12,19475.0
2022-08-19 13:30:00,375.21,375.73,373.97,375.43,7064.0,375.21,375.73,373.97,375.43,7064.0
2022-08-19 14:00:00,375.84,375.84,374.58,375.25,8733.0,375.84,375.84,374.58,375.25,8733.0
2022-08-19 14:30:00,375.06,375.5,374.19,374.19,9762.0,375.06,375.5,374.19,374.19,9762.0
2022-08-19 15:00:00,374.22,375.77,373.29,375.77,16478.0,374.22,375.77,373.29,375.77,16478.0
2022-08-19 15:30:00,375.86,376.11,373.55,373.62,58319.0,375.86,376.11,373.55,373.62,58319.0
2022-08-22 09:30:00,368.16,369.0,365.41,365.45,33257.0,368.16,369.0,365.41,365.45,33257.0
2022-08-22 10:00:00,365.5,365.5,363.8,364.0,18545.0,365.5,365.5,363.8,364.0,18545.0
2022-08-22 10:30:00,363.84,364.07,362.02,362.32,20608.0,363.84,364.07,362.02,362.32,20608.0
2022-08-22 11:00:00,361.65,362.85,361.04,362.0,14387.0,361.65,362.85,361.04,362.0,14387.0
2022-08-22 11:30:00,361.73,362.05,360.2,361.15,6013.0,361.73,362.05,360.2,361.15,6013.0
2022-08-22 12:00:00,361.22,361.74,360.29,360.43,7307.0,361.22,361.74,360.29,360.43,7307.0
2022-08-22 12:30:00,360.11,361.13,359.17,359.17,7116.0,360.11,361.13,359.17,359.17,7116.0
2022-08-22 13:00:00,359.43,360.13,358.41,359.22,10735.0,359.43,360.13,358.41,359.22,10735.0
2022-08-22 13:30:00,358.91,358.99,357.2,357.4,12653.0,358.91,358.99,357.2,357.4,12653.0
2022-08-22 14:00:00,357.01,357.31,356.12,356.56,7144.0,357.01,357.31,356.12,356.56,7144.0
2022-08-22 14:30:00,356.33,357.01,356.13,357.0,15534.0,356.33,357.01,356.13,357.0,15534.0
2022-08-22 15:00:00,357.07,357.48,356.38,357.06,17984.0,357.07,357.48,356.38,357.06,17984.0
2022-08-22 15:30:00,356.96,358.54,356.63,358.4,61648.0,356.96,358.54,356.63,358.4,61648.0
2022-08-23 09:30:00,356.06,356.69,352.3,354.92,11555.0,356.06,356.69,352.3,354.92,11555.0
2022-08-23 10:00:00,355.34,359.12,354.28,355.82,8692.0,355.34,359.12,354.28,355.82,8692.0
2022-08-23 10:30:00,355.32,355.32,352.56,353.32,12140.0,355.32,355.32,352.56,353.32,12140.0
2022-08-23 11:00:00,353.06,355.44,353.06,354.71,4583.0,353.06,355.44,353.06,354.71,4583.0
2022-08-23 11:30:00,355.08,356.16,354.17,354.25,4600.0,355.08,356.16,354.17,354.25,4600.0
2022-08-23 12:00:00,354.73,355.11,353.4,353.4,5761.0,354.73,355.11,353.4,353.4,5761.0
2022-08-23 12:30:00,353.85,355.31,353.76,355.16,9334.0,353.85,355.31,353.76,355.16,9334.0
2022-08-23 13:00:00,355.26,356.79,355.13,356.79,9261.0,355.26,356.79,355.13,356.79,9261.0
2022-08-23 13:30:00,356.89,356.89,354.37,355.63,6790.0,356.89,356.89,354.37,355.63,6790.0
2022-08-23 14:00:00,355.7,356.57,355.32,356.49,3136.0,355.7,356.57,355.32,356.49,3136.0
2022-08-23 14:30:00,356.56,357.64,356.19,357.43,9986.0,356.56,357.64,356.19,357.43,9986.0
2022-08-23 15:00:00,357.68,357.95,356.7,357.19,11064.0,357.68,357.95,356.7,357.19,11064.0
2022-08-23 15:30:00,357.09,358.12,356.35,356.93,37900.0,357.09,358.12,356.35,356.93,37900.0
2022-08-24 09:30:00,358.16,361.54,356.04,359.32,36049.0,358.16,361.54,356.04,359.32,36049.0
2022-08-24 10:00:00,359.63,360.19,355.5,357.78,12921.0,359.63,360.19,355.5,357.78,12921.0
2022-08-24 10:30:00,357.78,360.02,356.82,358.55,36637.0,357.78,360.02,356.82,358.55,36637.0
2022-08-24 11:00:00,357.87,359.69,357.87,358.63,52817.0,357.87,359.69,357.87,358.63,52817.0
2022-08-24 11:30:00,358.71,360.5,357.93,360.5,33516.0,358.71,360.5,357.93,360.5,33516.0
2022-08-24 12:00:00,361.04,361.87,360.52,360.75,6113.0,361.04,361.87,360.52,360.75,6113.0
2022-08-24 12:30:00,360.63,361.19,359.63,360.24,8986.0,360.63,361.19,359.63,360.24,8986.0
2022-08-24 13:00:00,360.32,361.48,360.21,361.2,12769.0,360.32,361.48,360.21,361.2,12769.0
2022-08-24 13:30:00,361.0,362.45,360.72,361.9,8123.0,361.0,362.45,360.72,361.9,8123.0
2022-08-24 14:00:00,361.62,362.05,361.0,361.0,8704.0,361.62,362.05,361.0,361.0,8704.0
2022-08-24 14:30:00,361.28,361.67,360.59,361.67,10698.0,361.28,361.67,360.59,361.67,10698.0
2022-08-24 15:00:00,361.6,362.75,361.28,362.25,12409.0,361.6,362.75,361.28,362.25,12409.0
2022-08-24 15:30:00,362.23,362.45,360.27,360.64,41386.0,362.23,362.45,360.27,360.64,41386.0
2022-08-25 09:30:00,362.64,364.87,360.9,363.16,7750.0,362.64,364.87,360.9,363.16,7750.0
2022-08-25 10:00:00,363.72,365.45,363.37,365.26,4399.0,363.72,365.45,363.37,365.26,4399.0
2022-08-25 10:30:00,365.89,366.59,364.87,364.87,7200.0,365.89,366.59,364.87,364.87,7200.0
2022-08-25 11:00:00,364.32,364.57,363.05,363.71,15448.0,364.32,364.57,363.05,363.71,15448.0
2022-08-25 11:30:00,364.23,366.6,364.23,365.88,8837.0,364.23,366.6,364.23,365.88,8837.0
2022-08-25 12:00:00,366.81,367.55,366.17,367.36,8787.0,366.81,367.55,366.17,367.36,8787.0
2022-08-25 12:30:00,367.27,367.27,365.25,365.9,7998.0,367.27,367.27,365.25,365.9,7998.0
2022-08-25 13:00:00,365.6,366.56,365.58,366.19,6150.0,365.6,366.56,365.58,366.19,6150.0
2022-08-25 13:30:00,366.35,368.52,366.33,368.31,10226.0,366.35,368.52,366.33,368.31,10226.0
2022-08-25 14:00:00,368.12,369.53,367.66,369.27,12652.0,368.12,369.53,367.66,369.27,12652.0
2022-08-25 14:30:00,369.27,370.45,367.44,367.51,19226.0,369.27,370.45,367.44,367.51,19226.0
2022-08-25 15:00:00,367.79,369.63,367.53,369.5,14072.0,367.79,369.63,367.53,369.5,14072.0
2022-08-25 15:30:00,369.41,371.87,369.1,371.2,48677.0,369.41,371.87,369.1,371.2,48677.0
2022-08-26 09:30:00,371.5,374.5,369.17,369.42,17695.0,371.5,374.5,369.17,369.42,17695.0
2022-08-26 10:00:00,370.52,371.43,365.26,365.5,13806.0,370.52,371.43,365.26,365.5,13806.0
2022-08-26 10:30:00,364.81,364.82,360.8,362.56,19806.0,364.81,364.82,360.8,362.56,19806.0
2022-08-26 11:00:00,362.18,362.18,358.26,360.37,7952.0,362.18,362.18,358.26,360.37,7952.0
2022-08-26 11:30:00,360.53,361.5,359.29,359.3,9381.0,360.53,361.5,359.29,359.3,9381.0
2022-08-26 12:00:00,359.2,359.2,356.06,356.41,6335.0,359.2,359.2,356.06,356.41,6335.0
2022-08-26 12:30:00,356.58,356.65,355.54,356.49,5118.0,356.58,356.65,355.54,356.49,5118.0
2022-08-26 13:00:00,356.45,356.45,355.34,356.15,4834.0,356.45,356.45,355.34,356.15,4834.0
2022-08-26 13:30:00,355.86,355.92,354.12,354.34,6838.0,355.86,355.92,354.12,354.34,6838.0
2022-08-26 14:00:00,354.59,355.0,353.09,353.3,8286.0,354.59,355.0,353.09,353.3,8286.0
2022-08-26 14:30:00,353.52,354.29,352.59,353.45,23992.0,353.52,354.29,352.59,353.45,23992.0
2022-08-26 15:00:00,353.39,353.7,351.44,351.85,23163.0,353.39,353.7,351.44,351.85,23163.0
2022-08-26 15:30:00,351.81,352.3,349.13,349.89,66227.0,351.81,352.3,349.13,349.89,66227.0
2022-08-29 09:30:00,346.97,349.58,346.01,347.75,21360.0,346.97,349.58,346.01,347.75,21360.0
2022-08-29 10:00:00,347.52,350.53,347.48,349.99,13747.0,347.52,350.53,347.48,349.99,13747.0
2022-08-29 10:30:00,349.84,351.21,345.94,347.07,10638.0,349.84,351.21,345.94,347.07,10638.0
2022-08-29 11:00:00,347.83,348.9,346.02,347.65,22493.0,347.83,348.9,346.02,347.65,22493.0
2022-08-29 11:30:00,347.1,347.65,345.75,347.04,5317.0,347.1,347.65,345.75,347.04,5317.0
2022-08-29 12:00:00,347.47,348.74,347.47,348.3,5784.0,347.47,348.74,347.47,348.3,5784.0
2022-08-29 12:30:00,348.3,349.96,348.02,349.2,13125.0,348.3,349.96,348.02,349.2,13125.0
2022-08-29 13:00:00,349.62,349.62,348.37,349.31,11412.0,349.62,349.62,348.37,349.31,11412.0
2022-08-29 13:30:00,349.54,351.52,349.37,351.52,8262.0,349.54,351.52,349.37,351.52,8262.0
2022-08-29 14:00:00,351.4,351.4,349.55,349.88,8968.0,351.4,351.4,349.55,349.88,8968.0
2022-08-29 14:30:00,349.92,351.15,349.8,350.73,12300.0,349.92,351.15,349.8,350.73,12300.0
2022-08-29 15:00:00,351.06,351.85,350.46,350.8,8984.0,351.06,351.85,350.46,350.8,8984.0
2022-08-29 15:30:00,350.67,351.42,348.87,349.21,50399.0,350.67,351.42,348.87,349.21,50399.0
2022-08-30 09:30:00,350.62,353.69,348.66,351.3,20798.0,350.62,353.69,348.66,351.3,20798.0
2022-08-30 10:00:00,351.62,351.69,349.0,350.33,11776.0,351.62,351.69,349.0,350.33,11776.0
2022-08-30 10:30:00,350.13,351.09,347.23,348.95,16066.0,350.13,351.09,347.23,348.95,16066.0
2022-08-30 11:00:00,348.81,349.5,347.34,348.25,6283.0,348.81,349.5,347.34,348.25,6283.0
2022-08-30 11:30:00,348.38,349.5,347.83,348.71,4984.0,348.38,349.5,347.83,348.71,4984.0
2022-08-30 12:00:00,349.18,350.2,348.16,348.16,8255.0,349.18,350.2,348.16,348.16,8255.0
2022-08-30 12:30:00,348.04,348.64,347.47,348.46,7529.0,348.04,348.64,347.47,348.46,7529.0
2022-08-30 13:00:00,348.16,348.32,346.49,346.71,10086.0,348.16,348.32,346.49,346.71,10086.0
2022-08-30 13:30:00,346.65,347.72,345.65,347.02,5504.0,346.65,347.72,345.65,347.02,5504.0
2022-08-30 14:00:00,347.14,347.46,346.34,346.57,6359.0,347.14,347.46,346.34,346.57,6359.0
2022-08-30 14:30:00,346.72,348.49,346.72,348.02,14374.0,346.72,348.49,346.72,348.02,14374.0
2022-08-30 15:00:00,347.97,350.47,347.97,349.12,14266.0,347.97,350.47,347.97,349.12,14266.0
2022-08-30 15:30:00,349.1,349.43,346.79,349.03,38518.0,349.1,349.43,346.79,349.03,38518.0
2022-08-31 09:30:00,353.97,356.07,352.57,353.87,15624.0,353.97,356.07,352.57,353.87,15624.0
2022-08-31 10:00:00,352.89,353.16,350.44,351.31,35267.0,352.89,353.16,350.44,351.31,35267.0
2022-08-31 10:30:00,351.42,352.07,349.2,349.2,8015.0,351.42,352.07,349.2,349.2,8015.0
2022-08-31 11:00:00,348.53,348.94,347.84,348.75,3912.0,348.53,348.94,347.84,348.75,3912.0
2022-08-31 11:30:00,348.74,351.05,348.51,349.85,17442.0,348.74,351.05,348.51,349.85,17442.0
2022-08-31 12:00:00,349.56,349.93,348.94,349.49,5195.0,349.56,349.93,348.94,349.49,5195.0
2022-08-31 12:30:00,349.99,349.99,349.04,349.43,5752.0,349.99,349.99,349.04,349.43,5752.0
2022-08-31 13:00:00,349.01,349.01,346.47,346.9,7017.0,349.01,349.01,346.47,346.9,7017.0
2022-08-31 13:30:00,347.08,347.59,346.25,347.41,5032.0,347.08,347.59,346.25,347.41,5032.0
2022-08-31 14:00:00,347.95,350.03,347.35,350.03,8006.0,347.95,350.03,347.35,350.03,8006.0
2022-08-31 14:30:00,349.71,350.27,348.64,349.38,28273.0,349.71,350.27,348.64,349.38,28273.0
2022-08-31 15:00:00,349.47,350.42,348.72,349.69,27475.0,349.47,350.42,348.72,349.69,27475.0
2022-08-31 15:30:00,349.63,350.22,347.32,347.62,57633.0,349.63,350.22,347.32,347.62,57633.0
2022-09-01 09:30:00,345.14,345.52,342.09,343.96,16387.0,345.14,345.52,342.09,343.96,16387.0
2022-09-01 10:00:00,343.61,343.61,341.05,341.75,12136.0,343.61,343.61,341.05,341.75,12136.0
2022-09-01 10:30:00,341.71,341.73,337.9,339.09,10893.0,341.71,341.73,337.9,339.09,10893.0
2022-09-01 11:00:00,338.75,341.49,338.75,340.94,16538.0,338.75,341.49,338.75,340.94,16538.0
2022-09-01 11:30:00,341.02,342.06,339.29,340.37,9288.0,341.02,342.06,339.29,340.37,9288.0
2022-09-01 12:00:00,340.8,343.65,340.66,343.65,10676.0,340.8,343.65,340.66,343.65,10676.0
2022-09-01 12:30:00,343.54,343.72,342.06,342.23,21386.0,343.54,343.72,342.06,342.23,21386.0
2022-09-01 13:00:00,342.0,344.52,341.97,344.52,10812.0,342.0,344.52,341.97,344.52,10812.0
2022-09-01 13:30:00,344.88,345.04,344.0,344.0,11405.0,344.88,345.04,344.0,344.0,11405.0
2022-09-01 14:00:00,344.07,345.38,343.24,345.33,5988.0,344.07,345.38,343.24,345.33,5988.0
2022-09-01 14:30:00,345.64,347.22,345.64,346.89,8396.0,345.64,347.22,345.64,346.89,8396.0
2022-09-01 15:00:00,346.78,348.42,346.78,346.78,23021.0,346.78,348.42,346.78,346.78,23021.0
2022-09-01 15:30:00,346.44,350.5,346.3,350.13,39649.0,346.44,350.5,346.3,350.13,39649.0
2022-09-02 09:30:00,354.57,355.59,349.31,349.31,13448.0,354.57,355.59,349.31,349.31,13448.0
2022-09-02 10:00:00,349.32,352.06,346.92,351.66,8243.0,349.32,352.06,346.92,351.66,8243.0
2022-09-02 10:30:00,351.69,353.69,351.16,351.82,12910.0,351.69,353.69,351.16,351.82,12910.0
2022-09-02 11:00:00,351.96,353.27,351.63,353.1,18942.0,351.96,353.27,351.63,353.1,18942.0
2022-09-02 11:30:00,353.1,354.38,352.49,353.19,5344.0,353.1,354.38,352.49,353.19,5344.0
2022-09-02 12:00:00,353.19,353.78,350.08,350.33,6381.0,353.19,353.78,350.08,350.33,6381.0
2022-09-02 12:30:00,349.63,349.63,346.54,347.0,16058.0,349.63,349.63,346.54,347.0,16058.0
2022-09-02 13:00:00,346.12,346.41,344.25,344.25,10624.0,346.12,346.41,344.25,344.25,10624.0
2022-09-02 13:30:00,344.53,345.22,342.87,342.94,5327.0,344.53,345.22,342.87,342.94,5327.0
2022-09-02 14:00:00,343.23,344.31,342.61,344.25,5488.0,343.23,344.31,342.61,344.25,5488.0
2022-09-02 14:30:00,343.95,344.7,342.86,342.86,5325.0,343.95,344.7,342.86,342.86,5325.0
2022-09-02 15:00:00,342.99,344.29,342.75,343.04,6286.0,342.99,344.29,342.75,343.04,6286.0
2022-09-02 15:30:00,342.9,344.06,341.13,343.82,28874.0,342.9,344.06,341.13,343.82,28874.0
2022-09-06 09:30:00,343.79,346.32,342.0,345.0,33959.0,343.79,346.32,342.0,345.0,33959.0
2022-09-06 10:00:00,344.8,344.92,340.2,342.77,30527.0,344.8,344.92,340.2,342.77,30527.0
2022-09-06 10:30:00,342.7,346.89,341.58,345.65,16852.0,342.7,346.89,341.58,345.65,16852.0
2022-09-06 11:00:00,345.39,346.9,344.01,344.01,8994.0,345.39,346.9,344.01,344.01,8994.0
2022-09-06 11:30:00,344.01,346.76,344.01,345.26,14709.0,344.01,346.76,344.01,345.26,14709.0
2022-09-06 12:00:00,345.06,346.49,341.53,342.21,18415.0,345.06,346.49,341.53,342.21,18415.0
2022-09-06 12:30:00,342.23,343.38,341.2,343.07,7588.0,342.23,343.38,341.2,343.07,7588.0
2022-09-06 13:00:00,343.0,343.03,340.05,340.44,4949.0,343.0,343.03,340.05,340.44,4949.0
2022-09-06 13:30:00,340.1,341.45,340.01,341.06,5900.0,340.1,341.45,340.01,341.06,5900.0
2022-09-06 14:00:00,340.93,342.96,340.92,342.96,7695.0,340.93,342.96,340.92,342.96,7695.0
2022-09-06 14:30:00,342.24,342.74,341.65,342.43,8736.0,342.24,342.74,341.65,342.43,8736.0
2022-09-06 15:00:00,342.64,343.11,341.36,341.41,9751.0,342.64,343.11,341.36,341.41,9751.0
2022-09-06 15:30:00,341.12,342.08,340.18,341.85,55715.0,341.12,342.08,340.18,341.85,55715.0
2022-09-07 09:30:00,343.63,345.75,343.03,343.03,8850.0,343.63,345.75,343.03,343.03,8850.0
2022-09-07 10:00:00,342.57,343.05,341.4,342.6,5610.0,342.57,343.05,341.4,342.6,5610.0
2022-09-07 10:30:00,343.62,345.16,342.78,344.6,17883.0,343.62,345.16,342.78,344.6,17883.0
2022-09-07 11:00:00,344.15,348.09,344.15,348.02,15440.0,344.15,348.09,344.15,348.02,15440.0
2022-09-07 11:30:00,348.06,349.5,347.71,349.13,9205.0,348.06,349.5,347.71,349.13,9205.0
2022-09-07 12:00:00,349.02,349.8,348.92,349.7,10828.0,349.02,349.8,348.92,349.7,10828.0
2022-09-07 12:30:00,349.58,351.74,349.33,351.09,5892.0,349.58,351.74,349.33,351.09,5892.0
2022-09-07 13:00:00,351.11,352.64,351.11,351.66,5035.0,351.11,352.64,351.11,351.66,5035.0
2022-09-07 13:30:00,351.68,353.21,351.68,352.83,5248.0,351.68,353.21,351.68,352.83,5248.0
2022-09-07 14:00:00,352.96,353.97,352.75,353.82,4300.0,352.96,353.97,352.75,353.82,4300.0
2022-09-07 14:30:00,354.18,355.59,353.87,355.59,6375.0,354.18,355.59,353.87,355.59,6375.0
2022-09-07 15:00:00,355.58,355.71,354.22,355.01,5086.0,355.58,355.71,354.22,355.01,5086.0
2022-09-07 15:30:00,354.73,355.38,354.15,354.55,34900.0,354.73,355.38,354.15,354.55,34900.0
2022-09-08 09:30:00,349.38,356.0,349.22,356.0,19328.0,349.38,356.0,349.22,356.0,19328.0
2022-09-08 10:00:00,355.26,356.24,353.05,355.62,9086.0,355.26,356.24,353.05,355.62,9086.0
2022-09-08 10:30:00,355.51,359.66,355.3,359.66,5414.0,355.51,359.66,355.3,359.66,5414.0
2022-09-08 11:00:00,360.27,361.12,359.66,360.81,4335.0,360.27,361.12,359.66,360.81,4335.0
2022-09-08 11:30:00,360.79,362.98,360.23,362.19,12999.0,360.79,362.98,360.23,362.19,12999.0
2022-09-08 12:00:00,362.85,362.85,355.71,356.77,14239.0,362.85,362.85,355.71,356.77,14239.0
2022-09-08 12:30:00,356.51,359.42,356.51,358.83,13413.0,356.51,359.42,356.51,358.83,13413.0
2022-09-08 13:00:00,358.98,361.74,358.46,361.46,13703.0,358.98,361.74,358.46,361.46,13703.0
2022-09-08 13:30:00,361.8,362.46,360.51,361.85,10949.0,361.8,362.46,360.51,361.85,10949.0
2022-09-08 14:00:00,361.95,363.35,361.54,362.06,11617.0,361.95,363.35,361.54,362.06,11617.0
2022-09-08 14:30:00,362.52,363.95,361.7,363.05,16209.0,362.52,363.95,361.7,363.05,16209.0
2022-09-08 15:00:00,362.77,363.8,362.15,363.05,8712.0,362.77,363.8,362.15,363.05,8712.0
2022-09-08 15:30:00,363.13,365.06,362.31,364.95,45257.0,363.13,365.06,362.31,364.95,45257.0
2022-09-09 09:30:00,365.79,369.69,365.2,369.0,22787.0,365.79,369.69,365.2,369.0,22787.0
2022-09-09 10:00:00,369.26,370.57,369.23,370.36,11056.0,369.26,370.57,369.23,370.36,11056.0
2022-09-09 10:30:00,370.27,373.39,370.26,372.74,10957.0,370.27,373.39,370.26,372.74,10957.0
2022-09-09 11:00:00,372.73,373.92,371.11,373.82,11938.0,372.73,373.92,371.11,373.82,11938.0
2022-09-09 11:30:00,373.7,374.48,373.24,373.59,7134.0,373.7,374.48,373.24,373.59,7134.0
2022-09-09 12:00:00,373.66,374.09,373.04,374.09,8522.0,373.66,374.09,373.04,374.09,8522.0
2022-09-09 12:30:00,373.95,374.5,373.41,374.5,9302.0,373.95,374.5,373.41,374.5,9302.0
2022-09-09 13:00:00,374.58,374.93,373.83,374.8,8344.0,374.58,374.93,373.83,374.8,8344.0
2022-09-09 13:30:00,374.77,376.0,374.01,374.55,12238.0,374.77,376.0,374.01,374.55,12238.0
2022-09-09 14:00:00,374.64,374.64,371.99,374.44,28912.0,374.64,374.64,371.99,374.44,28912.0
2022-09-09 14:30:00,374.42,374.46,373.31,374.36,11855.0,374.42,374.46,373.31,374.36,11855.0
2022-09-09 15:00:00,374.43,376.44,374.43,375.56,18067.0,374.43,376.44,374.43,375.56,18067.0
2022-09-09 15:30:00,375.29,375.44,373.46,374.21,85814.0,375.29,375.44,373.46,374.21,85814.0
2022-09-12 09:30:00,375.66,377.56,374.7,376.19,14596.0,375.66,377.56,374.7,376.19,14596.0
2022-09-12 10:00:00,375.78,377.06,375.22,375.55,9972.0,375.78,377.06,375.22,375.55,9972.0
2022-09-12 10:30:00,375.59,379.61,375.59,376.67,39709.0,375.59,379.61,375.59,376.67,39709.0
2022-09-12 11:00:00,376.49,376.94,374.33,376.94,23177.0,376.49,376.94,374.33,376.94,23177.0
2022-09-12 11:30:00,377.2,377.87,373.87,374.23,12193.0,377.2,377.87,373.87,374.23,12193.0
2022-09-12 12:00:00,374.18,374.75,373.47,374.2,3870.0,374.18,374.75,373.47,374.2,3870.0
2022-09-12 12:30:00,374.95,377.05,374.52,377.05,4785.0,374.95,377.05,374.52,377.05,4785.0
2022-09-12 13:00:00,376.54,376.55,375.17,375.31,7809.0,376.54,376.55,375.17,375.31,7809.0
2022-09-12 13:30:00,375.35,376.79,375.09,376.64,8303.0,375.35,376.79,375.09,376.64,8303.0
2022-09-12 14:00:00,376.52,376.76,373.97,373.97,12560.0,376.52,376.76,373.97,373.97,12560.0
2022-09-12 14:30:00,373.9,375.06,373.89,374.76,3400.0,373.9,375.06,373.89,374.76,3400.0
2022-09-12 15:00:00,374.56,376.2,374.42,376.2,13478.0,374.56,376.2,374.42,376.2,13478.0
2022-09-12 15:30:00,376.04,376.75,375.37,376.75,40841.0,376.04,376.75,375.37,376.75,40841.0
2022-09-13 09:30:00,363.72,364.0,354.0,354.09,41568.0,363.72,364.0,354.0,354.09,41568.0
2022-09-13 10:00:00,354.32,354.33,350.99,352.75,47761.0,354.32,354.33,350.99,352.75,47761.0
2022-09-13 10:30:00,352.71,353.09,348.53,348.93,18221.0,352.71,353.09,348.53,348.93,18221.0
2022-09-13 11:00:00,348.93,352.14,348.14,352.11,18731.0,348.93,352.14,348.14,352.11,18731.0
2022-09-13 11:30:00,352.47,354.05,352.21,352.36,21959.0,352.47,354.05,352.21,352.36,21959.0
2022-09-13 12:00:00,352.16,353.96,351.63,353.2,8639.0,352.16,353.96,351.63,353.2,8639.0
2022-09-13 12:30:00,353.16,356.28,352.82,356.19,63007.0,353.16,356.28,352.82,356.19,63007.0
2022-09-13 13:00:00,356.17,357.51,355.54,357.2,44107.0,356.17,357.51,355.54,357.2,44107.0
2022-09-13 13:30:00,357.16,358.42,356.44,357.3,19017.0,357.16,358.42,356.44,357.3,19017.0
2022-09-13 14:00:00,357.34,357.61,355.86,356.09,6301.0,357.34,357.61,355.86,356.09,6301.0
2022-09-13 14:30:00,355.93,355.93,353.02,353.85,11296.0,355.93,355.93,353.02,353.85,11296.0
2022-09-13 15:00:00,353.76,354.21,351.56,351.6,11388.0,353.76,354.21,351.56,351.6,11388.0
2022-09-13 15:30:00,351.62,352.3,349.49,350.43,65918.0,351.62,352.3,349.49,350.43,65918.0
2022-09-14 09:30:00,349.82,352.44,347.89,352.44,17349.0,349.82,352.44,347.89,352.44,17349.0
2022-09-14 10:00:00,352.77,353.25,348.85,348.87,13426.0,352.77,353.25,348.85,348.87,13426.0
2022-09-14 10:30:00,348.18,352.66,348.18,351.79,11883.0,348.18,352.66,348.18,351.79,11883.0
2022-09-14 11:00:00,351.66,352.94,350.97,351.55,6982.0,351.66,352.94,350.97,351.55,6982.0
2022-09-14 11:30:00,351.62,352.62,350.19,351.78,8109.0,351.62,352.62,350.19,351.78,8109.0
2022-09-14 12:00:00,351.76,353.44,350.35,352.51,9793.0,351.76,353.44,350.35,352.51,9793.0
2022-09-14 12:30:00,352.64,353.94,351.9,352.97,26735.0,352.64,353.94,351.9,352.97,26735.0
2022-09-14 13:00:00,353.51,353.55,351.92,352.38,4191.0,353.51,353.55,351.92,352.38,4191.0
2022-09-14 13:30:00,352.48,352.48,349.01,349.6,8970.0,352.48,352.48,349.01,349.6,8970.0
2022-09-14 14:00:00,349.65,350.63,349.01,350.63,7376.0,349.65,350.63,349.01,350.63,7376.0
2022-09-14 14:30:00,350.64,351.11,349.85,350.19,10419.0,350.64,351.11,349.85,350.19,10419.0
2022-09-14 15:00:00,350.09,350.42,347.73,348.73,14897.0,350.09,350.42,347.73,348.73,14897.0
2022-09-14 15:30:00,348.71,350.81,347.87,350.54,35611.0,348.71,350.81,347.87,350.54,35611.0
2022-09-15 09:30:00,350.88,361.38,350.88,361.0,41276.0,350.88,361.38,350.88,361.0,41276.0
2022-09-15 10:00:00,360.72,363.8,356.68,356.68,15710.0,360.72,363.8,356.68,356.68,15710.0
2022-09-15 10:30:00,357.0,357.94,352.45,353.16,15495.0,357.0,357.94,352.45,353.16,15495.0
2022-09-15 11:00:00,352.44,352.99,349.38,350.23,19114.0,352.44,352.99,349.38,350.23,19114.0
2022-09-15 11:30:00,350.67,352.97,350.23,350.74,10202.0,350.67,352.97,350.23,350.74,10202.0
2022-09-15 12:00:00,351.09,351.36,349.75,350.5,5378.0,351.09,351.36,349.75,350.5,5378.0
2022-09-15 12:30:00,350.67,352.27,350.67,351.74,10280.0,350.67,352.27,350.67,351.74,10280.0
2022-09-15 13:00:00,352.02,355.74,352.02,355.41,8468.0,352.02,355.74,352.02,355.41,8468.0
2022-09-15 13:30:00,355.41,355.5,353.58,353.89,8382.0,355.41,355.5,353.58,353.89,8382.0
2022-09-15 14:00:00,353.89,353.9,351.5,352.0,11397.0,353.89,353.9,351.5,352.0,11397.0
2022-09-15 14:30:00,352.33,352.58,350.69,350.69,5438.0,352.33,352.58,350.69,350.69,5438.0
2022-09-15 15:00:00,351.12,351.13,348.87,349.39,13262.0,351.12,351.13,348.87,349.39,13262.0
2022-09-15 15:30:00,349.38,351.41,349.25,349.83,50045.0,349.38,351.41,349.25,349.83,50045.0
2022-09-16 09:30:00,346.07,346.07,339.1,341.73,120384.0,346.07,346.07,339.1,341.73,120384.0
2022-09-16 10:00:00,342.15,344.18,339.73,343.08,11505.0,342.15,344.18,339.73,343.08,11505.0
2022-09-16 10:30:00,343.17,345.28,341.52,342.19,16047.0,343.17,345.28,341.52,342.19,16047.0
2022-09-16 11:00:00,341.88,343.98,340.26,340.26,13388.0,341.88,343.98,340.26,340.26,13388.0
2022-09-16 11:30:00,340.89,341.0,338.8,339.97,7791.0,340.89,341.0,338.8,339.97,7791.0
2022-09-16 12:00:00,339.72,340.18,338.0,338.49,14805.0,339.72,340.18,338.0,338.49,14805.0
2022-09-16 12:30:00,338.29,339.7,337.61,339.7,9616.0,338.29,339.7,337.61,339.7,9616.0
2022-09-16 13:00:00,339.61,339.61,337.85,338.33,8662.0,339.61,339.61,337.85,338.33,8662.0
2022-09-16 13:30:00,338.48,339.45,338.13,338.27,10263.0,338.48,339.45,338.13,338.27,10263.0
2022-09-16 14:00:00,338.19,339.57,338.19,338.99,32724.0,338.19,339.57,338.19,338.99,32724.0
2022-09-16 14:30:00,338.82,342.29,338.82,341.89,10525.0,338.82,342.29,338.82,341.89,10525.0
2022-09-16 15:00:00,342.06,343.65,341.92,342.1,18069.0,342.06,343.65,341.92,342.1,18069.0
2022-09-16 15:30:00,342.01,343.15,341.61,342.62,67597.0,342.01,343.15,341.61,342.62,67597.0
2022-09-19 09:30:00,340.51,342.35,337.05,337.86,13115.0,340.51,342.35,337.05,337.86,13115.0
2022-09-19 10:00:00,337.7,337.7,334.34,335.67,11684.0,337.7,337.7,334.34,335.67,11684.0
2022-09-19 10:30:00,335.56,338.54,335.56,337.7,6701.0,335.56,338.54,335.56,337.7,6701.0
2022-09-19 11:00:00,337.62,338.65,335.41,335.41,10606.0,337.62,338.65,335.41,335.41,10606.0
2022-09-19 11:30:00,335.31,335.41,334.18,334.92,4691.0,335.31,335.41,334.18,334.92,4691.0
2022-09-19 12:00:00,335.07,335.08,333.84,334.29,5635.0,335.07,335.08,333.84,334.29,5635.0
2022-09-19 12:30:00,334.51,336.64,334.25,335.89,9351.0,334.51,336.64,334.25,335.89,9351.0
2022-09-19 13:00:00,335.8,336.15,334.95,335.4,5677.0,335.8,336.15,334.95,335.4,5677.0
2022-09-19 13:30:00,335.73,336.04,334.85,335.34,6372.0,335.73,336.04,334.85,335.34,6372.0
2022-09-19 14:00:00,335.55,336.26,335.3,335.84,6721.0,335.55,336.26,335.3,335.84,6721.0
2022-09-19 14:30:00,336.41,338.75,335.92,338.41,20528.0,336.41,338.75,335.92,338.41,20528.0
2022-09-19 15:00:00,339.18,340.4,338.91,339.87,13615.0,339.18,340.4,338.91,339.87,13615.0
2022-09-19 15:30:00,339.81,340.25,338.68,339.8,32263.0,339.81,340.25,338.68,339.8,32263.0
2022-09-20 09:30:00,336.73,337.8,330.56,331.93,13606.0,336.73,337.8,330.56,331.93,13606.0
2022-09-20 10:00:00,332.06,337.89,332.06,337.89,7386.0,332.06,337.89,332.06,337.89,7386.0
2022-09-20 10:30:00,337.47,338.29,336.0,337.83,8702.0,337.47,338.29,336.0,337.83,8702.0
2022-09-20 11:00:00,337.53,339.49,336.93,339.03,13815.0,337.53,339.49,336.93,339.03,13815.0
2022-09-20 11:30:00,338.97,339.2,337.31,338.61,10487.0,338.97,339.2,337.31,338.61,10487.0
2022-09-20 12:00:00,338.14,338.47,336.72,336.72,7467.0,338.14,338.47,336.72,336.72,7467.0
2022-09-20 12:30:00,336.64,336.64,335.25,335.6,4655.0,336.64,336.64,335.25,335.6,4655.0
2022-09-20 13:00:00,335.52,335.74,334.48,334.48,9409.0,335.52,335.74,334.48,334.48,9409.0
2022-09-20 13:30:00,334.33,335.01,332.56,332.56,29579.0,334.33,335.01,332.56,332.56,29579.0
2022-09-20 14:00:00,332.6,335.35,332.6,335.15,12174.0,332.6,335.35,332.6,335.15,12174.0
2022-09-20 14:30:00,334.82,336.63,334.44,336.27,16400.0,334.82,336.63,334.44,336.27,16400.0
2022-09-20 15:00:00,336.54,336.74,335.43,336.55,9076.0,336.54,336.74,335.43,336.55,9076.0
2022-09-20 15:30:00,336.31,338.51,335.86,337.92,66701.0,336.31,338.51,335.86,337.92,66701.0
2022-09-21 09:30:00,339.49,344.85,339.21,344.7,19463.0,339.49,344.85,339.21,344.7,19463.0
2022-09-21 10:00:00,344.17,347.61,343.11,347.24,12728.0,344.17,347.61,343.11,347.24,12728.0
2022-09-21 10:30:00,347.16,347.16,342.08,342.09,10881.0,347.16,347.16,342.08,342.09,10881.0
2022-09-21 11:00:00,342.08,342.96,341.92,342.12,6502.0,342.08,342.96,341.92,342.12,6502.0
2022-09-21 11:30:00,342.51,343.37,341.79,343.01,12560.0,342.51,343.37,341.79,343.01,12560.0
2022-09-21 12:00:00,343.22,346.53,342.87,344.78,52387.0,343.22,346.53,342.87,344.78,52387.0
2022-09-21 12:30:00,344.83,345.21,343.98,344.21,6354.0,344.83,345.21,343.98,344.21,6354.0
2022-09-21 13:00:00,343.87,345.83,343.84,345.64,11229.0,343.87,345.83,343.84,345.64,11229.0
2022-09-21 13:30:00,345.66,348.87,345.66,348.87,6962.0,345.66,348.87,345.66,348.87,6962.0
2022-09-21 14:00:00,348.55,348.55,338.34,339.68,50105.0,348.55,348.55,338.34,339.68,50105.0
2022-09-21 14:30:00,339.2,348.95,338.65,346.73,39205.0,339.2,348.95,338.65,346.73,39205.0
2022-09-21 15:00:00,347.2,348.59,339.87,339.91,38746.0,347.2,348.59,339.87,339.91,38746.0
2022-09-21 15:30:00,339.91,340.07,333.09,333.47,81929.0,339.91,340.07,333.09,333.47,81929.0
2022-09-22 09:30:00,331.39,331.68,328.42,329.47,60967.0,331.39,331.68,328.42,329.47,60967.0
2022-09-22 10:00:00,328.31,329.68,327.26,329.26,15071.0,328.31,329.68,327.26,329.26,15071.0
2022-09-22 10:30:00,329.78,329.81,326.74,327.74,63967.0,329.78,329.81,326.74,327.74,63967.0
2022-09-22 11:00:00,327.93,328.27,325.74,326.76,18796.0,327.93,328.27,325.74,326.76,18796.0
2022-09-22 11:30:00,326.78,328.67,326.64,326.82,9555.0,326.78,328.67,326.64,326.82,9555.0
2022-09-22 12:00:00,327.27,328.93,327.06,327.71,15539.0,327.27,328.93,327.06,327.71,15539.0
2022-09-22 12:30:00,327.6,329.15,327.19,327.47,14546.0,327.6,329.15,327.19,327.47,14546.0
2022-09-22 13:00:00,327.3,327.44,326.06,326.61,16395.0,327.3,327.44,326.06,326.61,16395.0
2022-09-22 13:30:00,326.7,328.13,325.94,327.92,13448.0,326.7,328.13,325.94,327.92,13448.0
2022-09-22 14:00:00,328.02,328.15,326.12,326.83,8644.0,328.02,328.15,326.12,326.83,8644.0
2022-09-22 14:30:00,326.63,328.25,326.34,327.93,11436.0,326.63,328.25,326.34,327.93,11436.0
2022-09-22 15:00:00,328.11,330.13,328.11,328.51,12320.0,328.11,330.13,328.11,328.51,12320.0
2022-09-22 15:30:00,328.82,329.87,326.01,326.21,72006.0,328.82,329.87,326.01,326.21,72006.0
2022-09-23 09:30:00,325.41,327.5,321.79,323.57,44443.0,325.41,327.5,321.79,323.57,44443.0
2022-09-23 10:00:00,324.06,325.89,323.31,325.68,21537.0,324.06,325.89,323.31,325.68,21537.0
2022-09-23 10:30:00,325.84,328.42,325.27,327.82,16812.0,325.84,328.42,325.27,327.82,16812.0
2022-09-23 11:00:00,327.59,328.35,326.27,326.75,13387.0,327.59,328.35,326.27,326.75,13387.0
2022-09-23 11:30:00,326.93,327.08,325.39,326.3,5865.0,326.93,327.08,325.39,326.3,5865.0
2022-09-23 12:00:00,326.28,326.53,324.68,324.76,9227.0,326.28,326.53,324.68,324.76,9227.0
2022-09-23 12:30:00,324.29,327.28,324.29,326.92,17367.0,324.29,327.28,324.29,326.92,17367.0
2022-09-23 13:00:00,326.53,327.75,326.53,327.05,4588.0,326.53,327.75,326.53,327.05,4588.0
2022-09-23 13:30:00,326.66,328.97,326.61,328.53,25736.0,326.66,328.97,326.61,328.53,25736.0
2022-09-23 14:00:00,327.78,329.0,326.39,328.03,23318.0,327.78,329.0,326.39,328.03,23318.0
2022-09-23 14:30:00,328.19,328.86,327.56,327.83,41971.0,328.19,328.86,327.56,327.83,41971.0
2022-09-23 15:00:00,327.97,331.59,327.97,331.34,22642.0,327.97,331.59,327.97,331.34,22642.0
2022-09-23 15:30:00,331.49,334.76,331.12,334.31,95856.0,331.49,334.76,331.12,334.31,95856.0
2022-09-26 09:30:00,334.39,341.94,333.17,340.94,27705.0,334.39,341.94,333.17,340.94,27705.0
2022-09-26 10:00:00,340.42,341.46,338.08,339.73,20406.0,340.42,341.46,338.08,339.73,20406.0
2022-09-26 10:30:00,339.84,340.26,336.21,337.93,25882.0,339.84,340.26,336.21,337.93,25882.0
2022-09-26 11:00:00,337.81,338.24,334.92,334.92,30760.0,337.81,338.24,334.92,334.92,30760.0
2022-09-26 11:30:00,334.6,336.56,333.75,335.23,14288.0,334.6,336.56,333.75,335.23,14288.0
2022-09-26 12:00:00,334.75,334.75,331.81,331.83,8679.0,334.75,334.75,331.81,331.83,8679.0
2022-09-26 12:30:00,331.88,333.41,331.42,332.96,20102.0,331.88,333.41,331.42,332.96,20102.0
2022-09-26 13:00:00,332.71,332.71,330.48,330.96,14989.0,332.71,332.71,330.48,330.96,14989.0
2022-09-26 13:30:00,331.25,331.8,329.58,330.38,23365.0,331.25,331.8,329.58,330.38,23365.0
2022-09-26 14:00:00,330.03,331.82,329.88,331.17,11937.0,330.03,331.82,329.88,331.17,11937.0
2022-09-26 14:30:00,331.12,332.62,330.28,332.14,14633.0,331.12,332.62,330.28,332.14,14633.0
2022-09-26 15:00:00,332.32,332.58,331.15,331.94,22930.0,332.32,332.58,331.15,331.94,22930.0
2022-09-26 15:30:00,331.92,333.14,330.57,331.37,83661.0,331.92,333.14,330.57,331.37,83661.0
2022-09-27 09:30:00,335.64,337.82,334.08,335.58,63068.0,335.64,337.82,334.08,335.58,63068.0
2022-09-27 10:00:00,335.04,335.05,332.28,333.62,33049.0,335.04,335.05,332.28,333.62,33049.0
2022-09-27 10:30:00,333.68,336.51,333.68,336.04,11482.0,333.68,336.51,333.68,336.04,11482.0
2022-09-27 11:00:00,336.14,336.38,334.02,334.46,15727.0,336.14,336.38,334.02,334.46,15727.0
2022-09-27 11:30:00,334.44,335.15,333.94,334.57,6928.0,334.44,335.15,333.94,334.57,6928.0
2022-09-27 12:00:00,334.27,334.39,330.6,332.55,34246.0,334.27,334.39,330.6,332.55,34246.0
2022-09-27 12:30:00,332.4,333.06,331.4,331.84,12998.0,332.4,333.06,331.4,331.84,12998.0
2022-09-27 13:00:00,331.6,331.6,329.71,330.63,11525.0,331.6,331.6,329.71,330.63,11525.0
2022-09-27 13:30:00,330.6,330.72,328.4,328.4,11235.0,330.6,330.72,328.4,328.4,11235.0
2022-09-27 14:00:00,329.46,330.23,328.65,330.21,15970.0,329.46,330.23,328.65,330.21,15970.0
2022-09-27 14:30:00,330.23,332.64,329.97,332.06,22106.0,330.23,332.64,329.97,332.06,22106.0
2022-09-27 15:00:00,331.82,331.83,329.31,329.6,15604.0,331.82,331.83,329.31,329.6,15604.0
2022-09-27 15:30:00,329.41,330.67,328.64,329.89,31458.0,329.41,330.67,328.64,329.89,31458.0
2022-09-28 09:30:00,333.56,333.56,329.34,330.21,23951.0,333.56,333.56,329.34,330.21,23951.0
2022-09-28 10:00:00,330.22,333.36,329.3,333.32,12605.0,330.22,333.36,329.3,333.32,12605.0
2022-09-28 10:30:00,334.14,334.14,332.34,332.7,16850.0,334.14,334.14,332.34,332.7,16850.0
2022-09-28 11:00:00,332.51,336.38,332.27,334.98,27237.0,332.51,336.38,332.27,334.98,27237.0
2022-09-28 11:30:00,335.13,336.31,334.26,336.07,62833.0,335.13,336.31,334.26,336.07,62833.0
2022-09-28 12:00:00,336.0,336.44,334.85,335.25,22326.0,336.0,336.44,334.85,335.25,22326.0
2022-09-28 12:30:00,335.97,336.82,335.44,335.44,9521.0,335.97,336.82,335.44,335.44,9521.0
2022-09-28 13:00:00,335.09,337.11,335.08,336.08,10411.0,335.09,337.11,335.08,336.08,10411.0
2022-09-28 13:30:00,336.0,336.21,334.5,335.44,47124.0,336.0,336.21,334.5,335.44,47124.0
2022-09-28 14:00:00,335.55,335.65,333.35,334.27,13982.0,335.55,335.65,333.35,334.27,13982.0
2022-09-28 14:30:00,334.09,335.09,333.6,333.98,15357.0,334.09,335.09,333.6,333.98,15357.0
2022-09-28 15:00:00,334.09,334.96,333.56,333.86,26091.0,334.09,334.96,333.56,333.86,26091.0
2022-09-28 15:30:00,333.99,335.87,333.87,334.0,77947.0,333.99,335.87,333.87,334.0,77947.0
2022-09-29 09:30:00,330.0,332.47,326.57,328.69,13714.0,330.0,332.47,326.57,328.69,13714.0
2022-09-29 10:00:00,328.26,330.69,326.84,330.1,9529.0,328.26,330.69,326.84,330.1,9529.0
2022-09-29 10:30:00,329.87,329.99,328.47,329.57,10933.0,329.87,329.99,328.47,329.57,10933.0
2022-09-29 11:00:00,329.48,330.58,328.42,330.57,11565.0,329.48,330.58,328.42,330.57,11565.0
2022-09-29 11:30:00,331.21,333.12,330.0,332.71,5234.0,331.21,333.12,330.0,332.71,5234.0
2022-09-29 12:00:00,332.24,333.11,331.67,332.73,5399.0,332.24,333.11,331.67,332.73,5399.0
2022-09-29 12:30:00,332.75,334.25,332.62,332.83,4355.0,332.75,334.25,332.62,332.83,4355.0
2022-09-29 13:00:00,332.72,333.12,332.06,332.92,3833.0,332.72,333.12,332.06,332.92,3833.0
2022-09-29 13:30:00,332.48,332.92,331.33,331.33,7081.0,332.48,332.92,331.33,331.33,7081.0
2022-09-29 14:00:00,331.38,331.38,329.87,330.97,6382.0,331.38,331.38,329.87,330.97,6382.0
2022-09-29 14:30:00,330.61,330.88,329.28,329.6,6792.0,330.61,330.88,329.28,329.6,6792.0
2022-09-29 15:00:00,329.8,331.77,329.8,330.26,13989.0,329.8,331.77,329.8,330.26,13989.0
2022-09-29 15:30:00,330.62,332.28,330.6,331.99,47450.0,330.62,332.28,330.6,331.99,47450.0
2022-09-30 09:30:00,333.59,335.28,329.96,335.2,22457.0,333.59,335.28,329.96,335.2,22457.0
2022-09-30 10:00:00,335.28,338.38,333.45,338.16,18597.0,335.28,338.38,333.45,338.16,18597.0
2022-09-30 10:30:00,337.96,340.72,337.96,340.26,13101.0,337.96,340.72,337.96,340.26,13101.0
2022-09-30 11:00:00,340.26,342.41,340.26,341.7,9970.0,340.26,342.41,340.26,341.7,9970.0
2022-09-30 11:30:00,341.69,342.07,338.6,338.6,8300.0,341.69,342.07,338.6,338.6,8300.0
2022-09-30 12:00:00,338.41,338.42,335.43,336.7,10695.0,338.41,338.42,335.43,336.7,10695.0
2022-09-30 12:30:00,336.54,337.27,335.56,335.56,3100.0,336.54,337.27,335.56,335.56,3100.0
2022-09-30 13:00:00,335.0,335.74,334.32,335.52,6378.0,335.0,335.74,334.32,335.52,6378.0
2022-09-30 13:30:00,335.33,335.33,333.28,333.29,4889.0,335.33,335.33,333.28,333.29,4889.0
2022-09-30 14:00:00,332.98,333.28,330.88,331.09,18970.0,332.98,333.28,330.88,331.09,18970.0
2022-09-30 14:30:00,331.1,331.55,328.88,329.0,33222.0,331.1,331.55,328.88,329.0,33222.0
2022-09-30 15:00:00,328.96,330.59,328.07,328.54,10806.0,328.96,330.59,328.07,328.54,10806.0
2022-09-30 15:30:00,329.21,329.38,325.57,325.8,58220.0,329.21,329.38,325.57,325.8,58220.0
2022-10-03 09:30:00,328.0,330.0,322.45,324.37,46719.0,328.0,330.0,322.45,324.37,46719.0
2022-10-03 10:00:00,325.17,334.0,325.03,334.0,17799.0,325.17,334.0,325.03,334.0,17799.0
2022-10-03 10:30:00,334.15,334.97,332.01,333.14,8707.0,334.15,334.97,332.01,333.14,8707.0
2022-10-03 11:00:00,332.19,335.0,332.19,334.0,5846.0,332.19,335.0,332.19,334.0,5846.0
2022-10-03 11:30:00,334.23,334.24,331.74,332.65,7376.0,334.23,334.24,331.74,332.65,7376.0
2022-10-03 12:00:00,332.49,333.75,331.86,331.86,4582.0,332.49,333.75,331.86,331.86,4582.0
2022-10-03 12:30:00,331.81,332.24,330.34,330.34,5519.0,331.81,332.24,330.34,330.34,5519.0
2022-10-03 13:00:00,331.82,334.15,331.74,334.0,2993.0,331.82,334.15,331.74,334.0,2993.0
2022-10-03 13:30:00,334.38,335.31,334.37,334.89,3982.0,334.38,335.31,334.37,334.89,3982.0
2022-10-03 14:00:00,335.44,337.99,335.27,337.99,12370.0,335.44,337.99,335.27,337.99,12370.0
2022-10-03 14:30:00,337.85,338.83,337.39,338.64,9608.0,337.85,338.83,337.39,338.64,9608.0
2022-10-03 15:00:00,338.19,338.55,337.25,337.76,12129.0,338.19,338.55,337.25,337.76,12129.0
2022-10-03 15:30:00,337.88,338.13,336.09,336.56,38941.0,337.88,338.13,336.09,336.56,38941.0
2022-10-04 09:30:00,343.85,349.72,343.1,348.4,20220.0,343.85,349.72,343.1,348.4,20220.0
2022-10-04 10:00:00,348.4,350.52,347.58,349.74,16030.0,348.4,350.52,347.58,349.74,16030.0
2022-10-04 10:30:00,349.94,350.48,348.49,349.67,14845.0,349.94,350.48,348.49,349.67,14845.0
2022-10-04 11:00:00,349.69,352.39,349.1,351.65,17650.0,349.69,352.39,349.1,351.65,17650.0
2022-10-04 11:30:00,351.61,351.61,348.91,349.8,6438.0,351.61,351.61,348.91,349.8,6438.0
2022-10-04 12:00:00,350.18,351.84,350.15,351.47,8936.0,350.18,351.84,350.15,351.47,8936.0
2022-10-04 12:30:00,351.27,351.27,349.32,349.94,6021.0,351.27,351.27,349.32,349.94,6021.0
2022-10-04 13:00:00,350.02,350.02,347.49,348.76,8208.0,350.02,350.02,347.49,348.76,8208.0
2022-10-04 13:30:00,348.81,349.94,348.25,349.89,7983.0,348.81,349.94,348.25,349.89,7983.0
2022-10-04 14:00:00,349.79,350.03,347.56,347.65,12193.0,349.79,350.03,347.56,347.65,12193.0
2022-10-04 14:30:00,347.56,348.39,346.98,347.17,16738.0,347.56,348.39,346.98,347.17,16738.0
2022-10-04 15:00:00,346.97,347.4,345.12,345.95,17542.0,346.97,347.4,345.12,345.95,17542.0
2022-10-04 15:30:00,345.85,349.04,345.7,348.74,73922.0,345.85,349.04,345.7,348.74,73922.0
2022-10-05 09:30:00,343.31,347.07,343.31,345.94,23678.0,343.31,347.07,343.31,345.94,23678.0
2022-10-05 10:00:00,345.81,346.38,343.26,343.92,37230.0,345.81,346.38,343.26,343.92,37230.0
2022-10-05 10:30:00,343.84,345.07,341.69,342.4,9001.0,343.84,345.07,341.69,342.4,9001.0
2022-10-05 11:00:00,341.88,343.12,339.84,342.51,16085.0,341.88,343.12,339.84,342.51,16085.0
2022-10-05 11:30:00,342.22,345.53,342.08,343.94,13097.0,342.22,345.53,342.08,343.94,13097.0
2022-10-05 12:00:00,343.2,345.53,343.05,345.06,6839.0,343.2,345.53,343.05,345.06,6839.0
2022-10-05 12:30:00,345.19,346.75,344.5,346.75,5500.0,345.19,346.75,344.5,346.75,5500.0
2022-10-05 13:00:00,346.8,348.54,346.65,347.67,13399.0,346.8,348.54,346.65,347.67,13399.0
2022-10-05 13:30:00,347.81,348.29,346.37,347.48,14032.0,347.81,348.29,346.37,347.48,14032.0
2022-10-05 14:00:00,347.22,350.24,347.03,350.08,9497.0,347.22,350.24,347.03,350.08,9497.0
2022-10-05 14:30:00,350.22,350.63,349.61,350.26,10081.0,350.22,350.63,349.61,350.26,10081.0
2022-10-05 15:00:00,350.32,352.2,350.32,351.12,10435.0,350.32,352.2,350.32,351.12,10435.0
2022-10-05 15:30:00,351.17,351.65,349.45,349.96,37530.0,351.17,351.65,349.45,349.96,37530.0
2022-10-06 09:30:00,349.2,353.95,349.2,350.74,8757.0,349.2,353.95,349.2,350.74,8757.0
2022-10-06 10:00:00,351.26,351.26,346.56,346.56,7403.0,351.26,351.26,346.56,346.56,7403.0
2022-10-06 10:30:00,345.88,350.26,345.88,349.87,8910.0,345.88,350.26,345.88,349.87,8910.0
2022-10-06 11:00:00,349.28,349.28,347.25,348.62,5633.0,349.28,349.28,347.25,348.62,5633.0
2022-10-06 11:30:00,348.82,350.56,347.54,347.54,7399.0,348.82,350.56,347.54,347.54,7399.0
2022-10-06 12:00:00,347.39,348.01,346.95,347.72,8867.0,347.39,348.01,346.95,347.72,8867.0
2022-10-06 12:30:00,347.82,348.34,347.28,348.03,5312.0,347.82,348.34,347.28,348.03,5312.0
2022-10-06 13:00:00,348.01,348.85,347.47,348.25,3974.0,348.01,348.85,347.47,348.25,3974.0
2022-10-06 13:30:00,348.29,348.39,347.55,348.01,4356.0,348.29,348.39,347.55,348.01,4356.0
2022-10-06 14:00:00,347.94,348.03,346.96,347.34,5771.0,347.94,348.03,346.96,347.34,5771.0
2022-10-06 14:30:00,347.2,347.96,345.33,345.69,5300.0,347.2,347.96,345.33,345.69,5300.0
2022-10-06 15:00:00,345.51,346.83,345.0,346.83,6714.0,345.51,346.83,345.0,346.83,6714.0
2022-10-06 15:30:00,347.16,347.44,345.71,346.2,26869.0,347.16,347.44,345.71,346.2,26869.0
2022-10-07 09:30:00,341.4,342.53,338.08,338.39,84821.0,341.4,342.53,338.08,338.39,84821.0
2022-10-07 10:00:00,338.55,340.18,336.43,338.84,10608.0,338.55,340.18,336.43,338.84,10608.0
2022-10-07 10:30:00,338.54,338.69,336.12,336.12,6969.0,338.54,338.69,336.12,336.12,6969.0
2022-10-07 11:00:00,336.31,336.74,333.49,334.96,6900.0,336.31,336.74,333.49,334.96,6900.0
2022-10-07 11:30:00,335.13,335.34,334.45,335.11,13696.0,335.13,335.34,334.45,335.11,13696.0
2022-10-07 12:00:00,334.99,337.02,334.99,335.85,9479.0,334.99,337.02,334.99,335.85,9479.0
2022-10-07 12:30:00,335.82,335.82,334.23,334.23,6011.0,335.82,335.82,334.23,334.23,6011.0
2022-10-07 13:00:00,334.18,335.1,333.74,334.92,6947.0,334.18,335.1,333.74,334.92,6947.0
2022-10-07 13:30:00,334.77,334.77,332.95,333.03,7607.0,334.77,334.77,332.95,333.03,7607.0
2022-10-07 14:00:00,332.98,334.21,332.8,333.29,14711.0,332.98,334.21,332.8,333.29,14711.0
2022-10-07 14:30:00,333.28,334.22,332.7,333.92,18606.0,333.28,334.22,332.7,333.92,18606.0
2022-10-07 15:00:00,334.25,335.11,331.57,332.0,32414.0,334.25,335.11,331.57,332.0,32414.0
2022-10-07 15:30:00,332.16,333.8,331.67,333.28,64172.0,332.16,333.8,331.67,333.28,64172.0
2022-10-10 09:30:00,337.8,337.8,327.58,328.19,27402.0,337.8,337.8,327.58,328.19,27402.0
2022-10-10 10:00:00,328.21,330.7,326.31,328.42,28326.0,328.21,330.7,326.31,328.42,28326.0
2022-10-10 10:30:00,328.32,329.44,323.15,323.95,24869.0,328.32,329.44,323.15,323.95,24869.0
2022-10-10 11:00:00,324.08,324.08,321.61,322.61,16600.0,324.08,324.08,321.61,322.61,16600.0
2022-10-10 11:30:00,322.91,324.04,322.42,323.24,15924.0,322.91,324.04,322.42,323.24,15924.0
2022-10-10 12:00:00,322.52,322.69,319.38,320.41,8615.0,322.52,322.69,319.38,320.41,8615.0
2022-10-10 12:30:00,320.38,320.89,319.75,319.8,16442.0,320.38,320.89,319.75,319.8,16442.0
2022-10-10 13:00:00,319.81,323.46,319.81,323.03,15285.0,319.81,323.46,319.81,323.03,15285.0
2022-10-10 13:30:00,322.95,328.4,322.8,327.12,33333.0,322.95,328.4,322.8,327.12,33333.0
2022-10-10 14:00:00,327.4,327.4,326.03,326.03,7276.0,327.4,327.4,326.03,326.03,7276.0
2022-10-10 14:30:00,325.91,327.95,325.91,326.42,8764.0,325.91,327.95,325.91,326.42,8764.0
2022-10-10 15:00:00,326.68,327.62,325.79,326.28,27515.0,326.68,327.62,325.79,326.28,27515.0
2022-10-10 15:30:00,326.28,326.81,324.36,324.72,20389.0,326.28,326.81,324.36,324.72,20389.0
2022-10-11 09:30:00,324.8,324.8,319.8,321.17,18308.0,324.8,324.8,319.8,321.17,18308.0
2022-10-11 10:00:00,320.51,322.71,319.02,322.13,12863.0,320.51,322.71,319.02,322.13,12863.0
2022-10-11 10:30:00,321.45,325.05,321.45,324.03,4394.0,321.45,325.05,321.45,324.03,4394.0
2022-10-11 11:00:00,323.85,327.0,323.85,325.57,7492.0,323.85,327.0,323.85,325.57,7492.0
2022-10-11 11:30:00,326.26,328.8,325.98,328.37,7322.0,326.26,328.8,325.98,328.37,7322.0
2022-10-11 12:00:00,328.12,328.78,326.38,327.88,28653.0,328.12,328.78,326.38,327.88,28653.0
2022-10-11 12:30:00,327.84,330.16,327.84,328.87,5507.0,327.84,330.16,327.84,328.87,5507.0
2022-10-11 13:00:00,328.86,329.39,328.08,328.7,11796.0,328.86,329.39,328.08,328.7,11796.0
2022-10-11 13:30:00,328.81,330.37,328.59,330.14,6847.0,328.81,330.37,328.59,330.14,6847.0
2022-10-11 14:00:00,330.04,330.88,329.58,330.51,8120.0,330.04,330.88,329.58,330.51,8120.0
2022-10-11 14:30:00,331.11,331.11,325.9,325.9,7631.0,331.11,331.11,325.9,325.9,7631.0
2022-10-11 15:00:00,325.94,326.65,324.52,325.91,14205.0,325.94,326.65,324.52,325.91,14205.0
2022-10-11 15:30:00,325.65,326.94,325.06,325.71,42780.0,325.65,326.94,325.06,325.71,42780.0
2022-10-12 09:30:00,330.55,330.55,325.18,329.94,14074.0,330.55,330.55,325.18,329.94,14074.0
2022-10-12 10:00:00,329.62,330.37,326.8,329.23,10108.0,329.62,330.37,326.8,329.23,10108.0
2022-10-12 10:30:00,328.65,329.35,326.76,326.76,5292.0,328.65,329.35,326.76,326.76,5292.0
2022-10-12 11:00:00,327.04,329.27,327.04,328.27,9055.0,327.04,329.27,327.04,328.27,9055.0
2022-10-12 11:30:00,328.09,329.2,327.42,328.59,8111.0,328.09,329.2,327.42,328.59,8111.0
2022-10-12 12:00:00,328.81,329.36,327.63,327.63,8290.0,328.81,329.36,327.63,327.63,8290.0
2022-10-12 12:30:00,327.13,328.5,326.78,328.4,6017.0,327.13,328.5,326.78,328.4,6017.0
2022-10-12 13:00:00,328.43,328.43,327.62,327.83,5715.0,328.43,328.43,327.62,327.83,5715.0
2022-10-12 13:30:00,327.76,327.93,327.0,327.35,8210.0,327.76,327.93,327.0,327.35,8210.0
2022-10-12 14:00:00,327.73,328.54,326.69,327.96,27593.0,327.73,328.54,326.69,327.96,27593.0
2022-10-12 14:30:00,328.01,328.73,327.19,327.19,4674.0,328.01,328.73,327.19,327.19,4674.0
2022-10-12 15:00:00,327.41,330.05,327.0,329.74,13899.0,327.41,330.05,327.0,329.74,13899.0
2022-10-12 15:30:00,329.73,330.87,327.93,328.02,33481.0,329.73,330.87,327.93,328.02,33481.0
2022-10-13 09:30:00,318.3,325.0,317.06,324.3,29244.0,318.3,325.0,317.06,324.3,29244.0
2022-10-13 10:00:00,324.89,324.89,321.54,321.54,20867.0,324.89,324.89,321.54,321.54,20867.0
2022-10-13 10:30:00,321.45,324.15,321.2,322.73,7833.0,321.45,324.15,321.2,322.73,7833.0
2022-10-13 11:00:00,322.63,333.44,322.41,332.94,24443.0,322.63,333.44,322.41,332.94,24443.0
2022-10-13 11:30:00,333.37,339.4,332.12,336.05,17824.0,333.37,339.4,332.12,336.05,17824.0
2022-10-13 12:00:00,336.06,337.33,333.51,333.95,9039.0,336.06,337.33,333.51,333.95,9039.0
2022-10-13 12:30:00,333.38,336.03,333.38,334.97,12118.0,333.38,336.03,333.38,334.97,12118.0
2022-10-13 13:00:00,335.12,338.94,334.68,338.34,14592.0,335.12,338.94,334.68,338.34,14592.0
2022-10-13 13:30:00,338.71,339.66,336.86,337.33,11571.0,338.71,339.66,336.86,337.33,11571.0
2022-10-13 14:00:00,337.33,337.85,335.19,335.76,11882.0,337.33,337.85,335.19,335.76,11882.0
2022-10-13 14:30:00,336.31,338.87,336.02,338.6,6191.0,336.31,338.87,336.02,338.6,6191.0
2022-10-13 15:00:00,338.13,339.53,337.21,337.38,12420.0,338.13,339.53,337.21,337.38,12420.0
2022-10-13 15:30:00,337.47,337.62,334.79,334.94,42480.0,337.47,337.62,334.79,334.94,42480.0
2022-10-14 09:30:00,340.38,342.28,338.1,339.59,16611.0,340.38,342.28,338.1,339.59,16611.0
2022-10-14 10:00:00,339.59,339.59,331.01,332.96,15163.0,339.59,339.59,331.01,332.96,15163.0
2022-10-14 10:30:00,332.34,333.7,330.21,330.87,13113.0,332.34,333.7,330.21,330.87,13113.0
2022-10-14 11:00:00,331.37,332.02,327.78,329.93,13194.0,331.37,332.02,327.78,329.93,13194.0
2022-10-14 11:30:00,329.66,329.75,327.14,327.14,5576.0,329.66,329.75,327.14,327.14,5576.0
2022-10-14 12:00:00,327.28,328.62,326.02,328.5,4443.0,327.28,328.62,326.02,328.5,4443.0
2022-10-14 12:30:00,328.93,329.36,327.69,327.69,8824.0,328.93,329.36,327.69,327.69,8824.0
2022-10-14 13:00:00,328.25,328.35,326.84,327.9,3911.0,328.25,328.35,326.84,327.9,3911.0
2022-10-14 13:30:00,327.87,328.35,327.33,328.33,7254.0,327.87,328.35,327.33,328.33,7254.0
2022-10-14 14:00:00,328.7,328.7,325.76,326.12,8589.0,328.7,328.7,325.76,326.12,8589.0
2022-10-14 14:30:00,326.09,326.16,324.82,325.41,11143.0,326.09,326.16,324.82,325.41,11143.0
2022-10-14 15:00:00,325.69,326.45,324.88,326.06,10449.0,325.69,326.45,324.88,326.06,10449.0
2022-10-14 15:30:00,325.83,326.65,324.08,324.91,60702.0,325.83,326.65,324.08,324.91,60702.0
2022-10-17 09:30:00,332.4,342.67,331.33,340.24,29688.0,332.4,342.67,331.33,340.24,29688.0
2022-10-17 10:00:00,340.38,343.64,339.87,340.11,22110.0,340.38,343.64,339.87,340.11,22110.0
2022-10-17 10:30:00,340.35,343.19,339.68,341.29,36768.0,340.35,343.19,339.68,341.29,36768.0
2022-10-17 11:00:00,341.11,341.87,339.21,341.87,9380.0,341.11,341.87,339.21,341.87,9380.0
2022-10-17 11:30:00,341.82,342.89,341.56,342.27,8912.0,341.82,342.89,341.56,342.27,8912.0
2022-10-17 12:00:00,342.51,343.33,342.14,342.41,11367.0,342.51,343.33,342.14,342.41,11367.0
2022-10-17 12:30:00,342.0,342.93,341.67,341.92,8063.0,342.0,342.93,341.67,341.92,8063.0
2022-10-17 13:00:00,341.3,342.02,340.01,340.01,3850.0,341.3,342.02,340.01,340.01,3850.0
2022-10-17 13:30:00,340.3,341.29,340.3,340.74,6094.0,340.3,341.29,340.3,340.74,6094.0
2022-10-17 14:00:00,341.02,341.67,339.53,339.96,7803.0,341.02,341.67,339.53,339.96,7803.0
2022-10-17 14:30:00,340.07,340.08,338.16,338.55,22149.0,340.07,340.08,338.16,338.55,22149.0
2022-10-17 15:00:00,338.14,339.22,337.71,338.37,15280.0,338.14,339.22,337.71,338.37,15280.0
2022-10-17 15:30:00,338.31,340.73,338.15,339.49,37774.0,338.31,340.73,338.15,339.49,37774.0
2022-10-18 09:30:00,350.86,359.26,350.78,354.29,36821.0,350.86,359.26,350.78,354.29,36821.0
2022-10-18 10:00:00,355.0,356.86,352.96,352.96,24092.0,355.0,356.86,352.96,352.96,24092.0
2022-10-18 10:30:00,352.91,352.91,349.96,350.83,13204.0,352.91,352.91,349.96,350.83,13204.0
2022-10-18 11:00:00,350.66,350.71,344.68,344.83,13365.0,350.66,350.71,344.68,344.83,13365.0
2022-10-18 11:30:00,345.15,345.46,343.87,344.58,9271.0,345.15,345.46,343.87,344.58,9271.0
2022-10-18 12:00:00,344.54,345.45,342.86,343.55,14506.0,344.54,345.45,342.86,343.55,14506.0
2022-10-18 12:30:00,343.3,345.15,342.89,344.09,4250.0,343.3,345.15,342.89,344.09,4250.0
2022-10-18 13:00:00,342.68,344.08,341.33,343.85,6683.0,342.68,344.08,341.33,343.85,6683.0
2022-10-18 13:30:00,344.18,345.47,343.98,344.51,5445.0,344.18,345.47,343.98,344.51,5445.0
2022-10-18 14:00:00,345.11,345.38,343.61,344.17,10105.0,345.11,345.38,343.61,344.17,10105.0
2022-10-18 14:30:00,344.32,344.32,339.81,341.12,11618.0,344.32,344.32,339.81,341.12,11618.0
2022-10-18 15:00:00,340.9,341.23,339.58,340.79,10068.0,340.9,341.23,339.58,340.79,10068.0
2022-10-18 15:30:00,340.98,342.9,340.71,342.46,34476.0,340.98,342.9,340.71,342.46,34476.0
2022-10-19 09:30:00,339.89,342.64,334.85,335.54,14509.0,339.89,342.64,334.85,335.54,14509.0
2022-10-19 10:00:00,335.01,338.5,333.64,338.05,9839.0,335.01,338.5,333.64,338.05,9839.0
2022-10-19 10:30:00,338.25,338.25,335.77,336.62,6309.0,338.25,338.25,335.77,336.62,6309.0
2022-10-19 11:00:00,336.53,337.65,335.85,336.42,5513.0,336.53,337.65,335.85,336.42,5513.0
2022-10-19 11:30:00,336.04,336.27,335.11,336.27,3040.0,336.04,336.27,335.11,336.27,3040.0
2022-10-19 12:00:00,336.08,336.08,332.8,333.36,3648.0,336.08,336.08,332.8,333.36,3648.0
2022-10-19 12:30:00,333.11,333.46,332.11,332.89,4740.0,333.11,333.46,332.11,332.89,4740.0
2022-10-19 13:00:00,332.72,333.4,330.75,332.45,7000.0,332.72,333.4,330.75,332.45,7000.0
2022-10-19 13:30:00,332.42,333.18,332.1,332.59,4502.0,332.42,333.18,332.1,332.59,4502.0
2022-10-19 14:00:00,332.25,334.28,332.17,334.1,7739.0,332.25,334.28,332.17,334.1,7739.0
2022-10-19 14:30:00,334.09,334.13,332.25,332.46,13518.0,334.09,334.13,332.25,332.46,13518.0
2022-10-19 15:00:00,332.54,335.13,332.46,334.33,15168.0,332.54,335.13,332.46,334.33,15168.0
2022-10-19 15:30:00,334.38,335.75,333.86,335.6,46748.0,334.38,335.75,333.86,335.6,46748.0
2022-10-20 09:30:00,334.68,335.99,332.56,333.59,7815.0,334.68,335.99,332.56,333.59,7815.0
2022-10-20 10:00:00,333.24,339.59,333.24,339.09,12071.0,333.24,339.59,333.24,339.09,12071.0
2022-10-20 10:30:00,339.35,339.36,337.27,338.75,5029.0,339.35,339.36,337.27,338.75,5029.0
2022-10-20 11:00:00,339.05,339.05,335.94,335.94,9546.0,339.05,339.05,335.94,335.94,9546.0
2022-10-20 11:30:00,336.15,338.62,336.15,336.85,11843.0,336.15,338.62,336.15,336.85,11843.0
2022-10-20 12:00:00,335.84,336.02,332.33,332.95,8077.0,335.84,336.02,332.33,332.95,8077.0
2022-10-20 12:30:00,332.65,333.65,332.3,333.48,13062.0,332.65,333.65,332.3,333.48,13062.0
2022-10-20 13:00:00,333.73,334.16,332.25,333.69,18280.0,333.73,334.16,332.25,333.69,18280.0
2022-10-20 13:30:00,333.62,333.62,331.36,331.59,8611.0,333.62,333.62,331.36,331.59,8611.0
2022-10-20 14:00:00,331.69,332.77,331.54,332.36,14680.0,331.69,332.77,331.54,332.36,14680.0
2022-10-20 14:30:00,332.11,333.37,331.53,332.79,8582.0,332.11,333.37,331.53,332.79,8582.0
2022-10-20 15:00:00,332.79,333.66,331.44,331.73,11375.0,332.79,333.66,331.44,331.73,11375.0
2022-10-20 15:30:00,331.59,331.92,330.71,331.04,28330.0,331.59,331.92,330.71,331.04,28330.0
2022-10-21 09:30:00,331.14,331.14,320.81,329.51,53051.0,331.14,331.14,320.81,329.51,53051.0
2022-10-21 10:00:00,329.6,332.61,326.8,326.85,17656.0,329.6,332.61,326.8,326.85,17656.0
2022-10-21 10:30:00,327.65,329.15,325.36,327.39,8062.0,327.65,329.15,325.36,327.39,8062.0
2022-10-21 11:00:00,327.13,328.97,326.25,328.9,8751.0,327.13,328.97,326.25,328.9,8751.0
2022-10-21 11:30:00,329.33,330.33,327.87,329.71,8845.0,329.33,330.33,327.87,329.71,8845.0
2022-10-21 12:00:00,331.31,331.93,328.52,330.44,26193.0,331.31,331.93,328.52,330.44,26193.0
2022-10-21 12:30:00,329.85,332.62,329.66,332.29,4970.0,329.85,332.62,329.66,332.29,4970.0
2022-10-21 13:00:00,332.4,333.77,332.27,333.26,5901.0,332.4,333.77,332.27,333.26,5901.0
2022-10-21 13:30:00,333.7,334.46,332.88,334.23,5494.0,333.7,334.46,332.88,334.23,5494.0
2022-10-21 14:00:00,334.33,335.18,333.58,333.75,6193.0,334.33,335.18,333.58,333.75,6193.0
2022-10-21 14:30:00,334.36,335.1,334.36,334.97,6853.0,334.36,335.1,334.36,334.97,6853.0
2022-10-21 15:00:00,334.97,337.52,334.72,337.35,6621.0,334.97,337.52,334.72,337.35,6621.0
2022-10-21 15:30:00,337.43,338.46,336.94,337.61,50283.0,337.43,338.46,336.94,337.61,50283.0
2022-10-24 09:30:00,340.07,343.0,336.03,342.21,21357.0,340.07,343.0,336.03,342.21,21357.0
2022-10-24 10:00:00,341.99,341.99,337.11,338.46,9550.0,341.99,341.99,337.11,338.46,9550.0
2022-10-24 10:30:00,337.89,341.38,337.82,341.21,10965.0,337.89,341.38,337.82,341.21,10965.0
2022-10-24 11:00:00,340.64,343.55,340.64,343.55,6660.0,340.64,343.55,340.64,343.55,6660.0
2022-10-24 11:30:00,343.18,344.81,342.03,344.22,9181.0,343.18,344.81,342.03,344.22,9181.0
2022-10-24 12:00:00,344.22,345.0,343.4,344.58,9019.0,344.22,345.0,343.4,344.58,9019.0
2022-10-24 12:30:00,344.07,344.69,343.23,343.34,8592.0,344.07,344.69,343.23,343.34,8592.0
2022-10-24 13:00:00,343.21,343.83,342.43,342.44,3999.0,343.21,343.83,342.43,342.44,3999.0
2022-10-24 13:30:00,342.58,342.86,342.07,342.07,3833.0,342.58,342.86,342.07,342.07,3833.0
2022-10-24 14:00:00,342.6,343.47,341.6,342.08,12694.0,342.6,343.47,341.6,342.08,12694.0
2022-10-24 14:30:00,342.31,344.92,342.29,344.62,6481.0,342.31,344.92,342.29,344.62,6481.0
2022-10-24 15:00:00,344.9,345.39,344.5,344.5,8023.0,344.9,345.39,344.5,344.5,8023.0
2022-10-24 15:30:00,344.5,345.18,344.18,344.95,19800.0,344.5,345.18,344.18,344.95,19800.0
2022-10-25 09:30:00,345.88,354.11,345.88,353.38,16611.0,345.88,354.11,345.88,353.38,16611.0
2022-10-25 10:00:00,353.18,355.36,351.71,353.17,37983.0,353.18,355.36,351.71,353.17,37983.0
2022-10-25 10:30:00,352.69,354.21,351.97,353.01,10624.0,352.69,354.21,351.97,353.01,10624.0
2022-10-25 11:00:00,352.51,353.99,352.07,353.0,12686.0,352.51,353.99,352.07,353.0,12686.0
2022-10-25 11:30:00,353.38,355.47,353.01,354.91,8156.0,353.38,355.47,353.01,354.91,8156.0
2022-10-25 12:00:00,354.47,356.19,353.98,355.2,7503.0,354.47,356.19,353.98,355.2,7503.0
2022-10-25 12:30:00,354.84,355.0,353.02,353.07,4382.0,354.84,355.0,353.02,353.07,4382.0
2022-10-25 13:00:00,353.07,353.99,352.41,353.12,10458.0,353.07,353.99,352.41,353.12,10458.0
2022-10-25 13:30:00,353.33,353.68,353.01,353.63,4232.0,353.33,353.68,353.01,353.63,4232.0
2022-10-25 14:00:00,353.7,354.26,352.22,352.6,10153.0,353.7,354.26,352.22,352.6,10153.0
2022-10-25 14:30:00,352.73,353.64,352.1,352.17,8306.0,352.73,353.64,352.1,352.17,8306.0
2022-10-25 15:00:00,352.42,352.59,350.98,351.83,29262.0,352.42,352.59,350.98,351.83,29262.0
2022-10-25 15:30:00,351.93,352.72,350.93,352.4,82883.0,351.93,352.72,350.93,352.4,82883.0
2022-10-26 09:30:00,353.68,360.01,352.26,357.55,21347.0,353.68,360.01,352.26,357.55,21347.0
2022-10-26 10:00:00,356.76,363.06,356.45,361.74,36427.0,356.76,363.06,356.45,361.74,36427.0
2022-10-26 10:30:00,361.74,364.22,360.84,362.49,20326.0,361.74,364.22,360.84,362.49,20326.0
2022-10-26 11:00:00,362.7,365.4,362.7,365.13,11511.0,362.7,365.4,362.7,365.13,11511.0
2022-10-26 11:30:00,365.0,365.78,364.1,365.06,10358.0,365.0,365.78,364.1,365.06,10358.0
2022-10-26 12:00:00,365.67,365.69,363.47,364.12,5722.0,365.67,365.69,363.47,364.12,5722.0
2022-10-26 12:30:00,364.29,364.53,360.63,360.95,6663.0,364.29,364.53,360.63,360.95,6663.0
2022-10-26 13:00:00,360.39,360.57,356.97,357.0,8204.0,360.39,360.57,356.97,357.0,8204.0
2022-10-26 13:30:00,356.77,358.07,356.44,358.07,7602.0,356.77,358.07,356.44,358.07,7602.0
2022-10-26 14:00:00,358.17,359.09,356.72,357.22,12428.0,358.17,359.09,356.72,357.22,12428.0
2022-10-26 14:30:00,357.24,358.62,357.13,358.22,9661.0,357.24,358.62,357.13,358.22,9661.0
2022-10-26 15:00:00,357.7,358.18,356.66,357.45,11123.0,357.7,358.18,356.66,357.45,11123.0
2022-10-26 15:30:00,357.46,358.57,357.25,358.39,51018.0,357.46,358.57,357.25,358.39,51018.0
2022-10-27 09:30:00,359.77,360.98,353.03,353.5,37736.0,359.77,360.98,353.03,353.5,37736.0
2022-10-27 10:00:00,352.91,361.36,352.77,360.94,22461.0,352.91,361.36,352.77,360.94,22461.0
2022-10-27 10:30:00,361.56,362.76,356.38,356.38,12703.0,361.56,362.76,356.38,356.38,12703.0
2022-10-27 11:00:00,355.58,357.83,355.24,357.44,8040.0,355.58,357.83,355.24,357.44,8040.0
2022-10-27 11:30:00,357.7,357.74,353.47,354.54,8102.0,357.7,357.74,353.47,354.54,8102.0
2022-10-27 12:00:00,354.07,356.33,354.07,354.65,8816.0,354.07,356.33,354.07,354.65,8816.0
2022-10-27 12:30:00,354.49,356.72,354.49,356.27,17659.0,354.49,356.72,354.49,356.27,17659.0
2022-10-27 13:00:00,356.31,358.65,355.84,357.16,7810.0,356.31,358.65,355.84,357.16,7810.0
2022-10-27 13:30:00,357.1,357.1,356.36,356.47,9010.0,357.1,357.1,356.36,356.47,9010.0
2022-10-27 14:00:00,356.44,356.5,355.47,356.07,9160.0,356.44,356.5,355.47,356.07,9160.0
2022-10-27 14:30:00,356.16,357.16,355.8,356.6,22500.0,356.16,357.16,355.8,356.6,22500.0
2022-10-27 15:00:00,356.9,357.79,356.1,357.53,14039.0,356.9,357.79,356.1,357.53,14039.0
2022-10-27 15:30:00,357.37,358.38,355.73,356.14,51833.0,357.37,358.38,355.73,356.14,51833.0
2022-10-28 09:30:00,355.0,357.87,352.78,357.07,15662.0,355.0,357.87,352.78,357.07,15662.0
2022-10-28 10:00:00,357.6,358.05,353.43,356.34,7266.0,357.6,358.05,353.43,356.34,7266.0
2022-10-28 10:30:00,356.75,360.64,356.72,360.1,13282.0,356.75,360.64,356.72,360.1,13282.0
2022-10-28 11:00:00,360.2,361.59,359.11,360.57,17637.0,360.2,361.59,359.11,360.57,17637.0
2022-10-28 11:30:00,360.82,363.86,360.82,362.25,10044.0,360.82,363.86,360.82,362.25,10044.0
2022-10-28 12:00:00,362.06,364.89,362.06,364.82,5177.0,362.06,364.89,362.06,364.82,5177.0
2022-10-28 12:30:00,364.46,365.21,362.54,362.54,8842.0,364.46,365.21,362.54,362.54,8842.0
2022-10-28 13:00:00,363.0,364.06,362.78,363.66,17634.0,363.0,364.06,362.78,363.66,17634.0
2022-10-28 13:30:00,363.58,364.71,363.12,363.35,12575.0,363.58,364.71,363.12,363.35,12575.0
2022-10-28 14:00:00,363.16,363.69,361.57,361.57,11275.0,363.16,363.69,361.57,361.57,11275.0
2022-10-28 14:30:00,361.52,363.07,360.99,362.55,16825.0,361.52,363.07,360.99,362.55,16825.0
2022-10-28 15:00:00,362.62,363.2,361.82,362.56,8397.0,362.62,363.2,361.82,362.56,8397.0
2022-10-28 15:30:00,362.44,364.6,362.19,364.1,43714.0,362.44,364.6,362.19,364.1,43714.0
2022-10-31 09:30:00,361.03,367.42,361.03,364.07,26842.0,361.03,367.42,361.03,364.07,26842.0
2022-10-31 10:00:00,364.34,364.69,359.66,360.04,19840.0,364.34,364.69,359.66,360.04,19840.0
2022-10-31 10:30:00,359.62,360.26,357.58,359.19,25281.0,359.62,360.26,357.58,359.19,25281.0
2022-10-31 11:00:00,358.91,360.49,358.38,360.27,32498.0,358.91,360.49,358.38,360.27,32498.0
2022-10-31 11:30:00,359.99,363.94,359.76,361.63,17932.0,359.99,363.94,359.76,361.63,17932.0
2022-10-31 12:00:00,361.04,362.5,360.04,360.38,12686.0,361.04,362.5,360.04,360.38,12686.0
2022-10-31 12:30:00,360.41,360.41,358.67,359.63,7811.0,360.41,360.41,358.67,359.63,7811.0
2022-10-31 13:00:00,359.37,360.72,359.32,360.22,12906.0,359.37,360.72,359.32,360.22,12906.0
2022-10-31 13:30:00,360.59,361.3,357.61,357.95,13398.0,360.59,361.3,357.61,357.95,13398.0
2022-10-31 14:00:00,357.89,359.02,356.44,356.88,22570.0,357.89,359.02,356.44,356.88,22570.0
2022-10-31 14:30:00,356.79,359.79,356.78,358.08,19854.0,356.79,359.79,356.78,358.08,19854.0
2022-10-31 15:00:00,357.72,358.26,356.28,357.74,25515.0,357.72,358.26,356.28,357.74,25515.0
2022-10-31 15:30:00,357.97,359.97,357.27,359.83,52143.0,357.97,359.97,357.27,359.83,52143.0
2022-11-01 09:30:00,375.06,400.64,375.0,395.1,124734.0,375.06,400.64,375.0,395.1,124734.0
2022-11-01 10:00:00,395.58,396.01,388.33,395.87,52490.0,395.58,396.01,388.33,395.87,52490.0
2022-11-01 10:30:00,395.87,395.87,389.02,389.14,47540.0,395.87,395.87,389.02,389.14,47540.0
2022-11-01 11:00:00,389.38,389.65,382.5,384.96,33291.0,389.38,389.65,382.5,384.96,33291.0
2022-11-01 11:30:00,384.78,387.95,383.47,386.49,16991.0,384.78,387.95,383.47,386.49,16991.0
2022-11-01 12:00:00,385.47,388.9,384.46,386.21,23665.0,385.47,388.9,384.46,386.21,23665.0
2022-11-01 12:30:00,386.55,387.96,386.04,387.1,9346.0,386.55,387.96,386.04,387.1,9346.0
2022-11-01 13:00:00,387.16,390.4,386.99,389.85,22839.0,387.16,390.4,386.99,389.85,22839.0
2022-11-01 13:30:00,389.77,391.57,389.29,390.72,16784.0,389.77,391.57,389.29,390.72,16784.0
2022-11-01 14:00:00,391.03,392.74,390.55,392.23,16127.0,391.03,392.74,390.55,392.23,16127.0
2022-11-01 14:30:00,392.25,395.15,391.71,394.78,25407.0,392.25,395.15,391.71,394.78,25407.0
2022-11-01 15:00:00,394.65,397.18,394.44,394.87,34951.0,394.65,397.18,394.44,394.87,34951.0
2022-11-01 15:30:00,394.98,396.75,394.0,394.95,77897.0,394.98,396.75,394.0,394.95,77897.0
2022-11-02 09:30:00,390.32,390.73,382.31,385.61,51184.0,390.32,390.73,382.31,385.61,51184.0
2022-11-02 10:00:00,385.61,390.36,385.53,390.36,16787.0,385.61,390.36,385.53,390.36,16787.0
2022-11-02 10:30:00,390.98,392.06,388.91,388.91,14008.0,390.98,392.06,388.91,388.91,14008.0
2022-11-02 11:00:00,389.36,390.19,384.42,385.04,18680.0,389.36,390.19,384.42,385.04,18680.0
2022-11-02 11:30:00,385.02,385.69,383.43,383.71,28105.0,385.02,385.69,383.43,383.71,28105.0
2022-11-02 12:00:00,383.88,385.07,381.73,384.36,11788.0,383.88,385.07,381.73,384.36,11788.0
2022-11-02 12:30:00,384.36,386.21,383.24,386.21,44371.0,384.36,386.21,383.24,386.21,44371.0
2022-11-02 13:00:00,386.44,387.76,385.88,386.78,11948.0,386.44,387.76,385.88,386.78,11948.0
2022-11-02 13:30:00,387.0,387.93,385.82,387.16,11459.0,387.0,387.93,385.82,387.16,11459.0
2022-11-02 14:00:00,387.38,394.18,387.18,393.95,34133.0,387.38,394.18,387.18,393.95,34133.0
2022-11-02 14:30:00,394.28,394.67,380.93,382.58,61826.0,394.28,394.67,380.93,382.58,61826.0
2022-11-02 15:00:00,382.5,385.58,375.41,376.72,19212.0,382.5,385.58,375.41,376.72,19212.0
2022-11-02 15:30:00,376.51,376.99,371.38,372.57,89321.0,376.51,376.99,371.38,372.57,89321.0
2022-11-03 09:30:00,366.44,366.91,354.8,362.25,40369.0,366.44,366.91,354.8,362.25,40369.0
2022-11-03 10:00:00,362.44,371.3,362.43,371.16,25897.0,362.44,371.3,362.43,371.16,25897.0
2022-11-03 10:30:00,371.12,375.48,368.2,375.46,28787.0,371.12,375.48,368.2,375.46,28787.0
2022-11-03 11:00:00,375.65,375.85,370.71,372.39,25817.0,375.65,375.85,370.71,372.39,25817.0
2022-11-03 11:30:00,372.57,374.81,371.63,373.92,25073.0,372.57,374.81,371.63,373.92,25073.0
2022-11-03 12:00:00,373.65,373.76,368.86,371.98,190934.0,373.65,373.76,368.86,371.98,190934.0
2022-11-03 12:30:00,372.19,372.29,369.36,369.88,21849.0,372.19,372.29,369.36,369.88,21849.0
2022-11-03 13:00:00,369.88,369.89,366.69,367.85,7863.0,369.88,369.89,366.69,367.85,7863.0
2022-11-03 13:30:00,367.73,368.32,366.94,367.42,7559.0,367.73,368.32,366.94,367.42,7559.0
2022-11-03 14:00:00,367.97,370.17,367.53,368.98,14870.0,367.97,370.17,367.53,368.98,14870.0
2022-11-03 14:30:00,369.08,371.51,369.07,371.3,13334.0,369.08,371.51,369.07,371.3,13334.0
2022-11-03 15:00:00,371.21,372.08,370.2,372.08,14316.0,371.21,372.08,370.2,372.08,14316.0
2022-11-03 15:30:00,372.09,372.53,368.2,369.16,58225.0,372.09,372.53,368.2,369.16,58225.0
2022-11-04 09:30:00,370.92,370.92,357.57,360.31,20846.0,370.92,370.92,357.57,360.31,20846.0
2022-11-04 10:00:00,361.55,370.01,360.04,370.01,27875.0,361.55,370.01,360.04,370.01,27875.0
2022-11-04 10:30:00,369.92,371.18,367.7,368.14,30305.0,369.92,371.18,367.7,368.14,30305.0
2022-11-04 11:00:00,368.32,371.08,366.9,367.01,16417.0,368.32,371.08,366.9,367.01,16417.0
2022-11-04 11:30:00,367.14,367.65,363.05,363.27,11452.0,367.14,367.65,363.05,363.27,11452.0
2022-11-04 12:00:00,363.82,366.29,362.66,365.71,41096.0,363.82,366.29,362.66,365.71,41096.0
2022-11-04 12:30:00,365.5,366.19,364.43,365.25,14635.0,365.5,366.19,364.43,365.25,14635.0
2022-11-04 13:00:00,365.33,366.82,364.28,364.88,20733.0,365.33,366.82,364.28,364.88,20733.0
2022-11-04 13:30:00,364.18,365.1,363.24,363.85,6591.0,364.18,365.1,363.24,363.85,6591.0
2022-11-04 14:00:00,363.83,366.88,363.48,365.89,8374.0,363.83,366.88,363.48,365.89,8374.0
2022-11-04 14:30:00,366.38,369.57,366.21,369.24,22561.0,366.38,369.57,366.21,369.24,22561.0
2022-11-04 15:00:00,368.57,371.0,368.45,369.37,15660.0,368.57,371.0,368.45,369.37,15660.0
2022-11-04 15:30:00,368.75,372.11,368.75,371.94,33379.0,368.75,372.11,368.75,371.94,33379.0
2022-11-07 09:30:00,375.15,378.84,373.0,377.68,12939.0,375.15,378.84,373.0,377.68,12939.0
2022-11-07 10:00:00,378.78,381.2,376.16,376.55,9687.0,378.78,381.2,376.16,376.55,9687.0
2022-11-07 10:30:00,377.25,379.15,375.97,379.15,5195.0,377.25,379.15,375.97,379.15,5195.0
2022-11-07 11:00:00,378.99,380.27,377.41,380.27,8829.0,378.99,380.27,377.41,380.27,8829.0
2022-11-07 11:30:00,380.39,380.49,377.22,377.73,5765.0,380.39,380.49,377.22,377.73,5765.0
2022-11-07 12:00:00,377.24,378.5,376.33,378.12,4600.0,377.24,378.5,376.33,378.12,4600.0
2022-11-07 12:30:00,377.75,379.79,377.75,378.23,4791.0,377.75,379.79,377.75,378.23,4791.0
2022-11-07 13:00:00,378.57,380.4,378.46,378.95,8804.0,378.57,380.4,378.46,378.95,8804.0
2022-11-07 13:30:00,379.2,379.9,378.7,379.89,5758.0,379.2,379.9,378.7,379.89,5758.0
2022-11-07 14:00:00,380.56,383.37,380.56,382.86,10716.0,380.56,383.37,380.56,382.86,10716.0
2022-11-07 14:30:00,382.94,383.66,382.45,383.19,12598.0,382.94,383.66,382.45,383.19,12598.0
2022-11-07 15:00:00,383.39,385.12,382.71,384.63,18647.0,383.39,385.12,382.71,384.63,18647.0
2022-11-07 15:30:00,384.65,385.44,383.75,385.18,33115.0,384.65,385.44,383.75,385.18,33115.0
2022-11-08 09:30:00,386.25,386.58,379.19,383.41,9697.0,386.25,386.58,379.19,383.41,9697.0
2022-11-08 10:00:00,382.97,385.95,382.97,383.49,30851.0,382.97,385.95,382.97,383.49,30851.0
2022-11-08 10:30:00,383.85,386.69,383.85,385.78,35588.0,383.85,386.69,383.85,385.78,35588.0
2022-11-08 11:00:00,385.8,389.82,385.79,389.81,7900.0,385.8,389.82,385.79,389.81,7900.0
2022-11-08 11:30:00,389.74,392.29,389.32,391.48,8648.0,389.74,392.29,389.32,391.48,8648.0
2022-11-08 12:00:00,391.78,392.88,390.53,390.59,21825.0,391.78,392.88,390.53,390.59,21825.0
2022-11-08 12:30:00,390.62,392.19,390.39,391.85,12134.0,390.62,392.19,390.39,391.85,12134.0
2022-11-08 13:00:00,391.64,393.3,387.0,387.42,13176.0,391.64,393.3,387.0,387.42,13176.0
2022-11-08 13:30:00,386.89,387.36,384.73,384.73,11274.0,386.89,387.36,384.73,384.73,11274.0
2022-11-08 14:00:00,385.17,385.41,379.9,379.9,7860.0,385.17,385.41,379.9,379.9,7860.0
2022-11-08 14:30:00,380.36,382.96,379.67,382.19,20673.0,380.36,382.96,379.67,382.19,20673.0
2022-11-08 15:00:00,382.05,383.37,382.05,382.83,24895.0,382.05,383.37,382.05,382.83,24895.0
2022-11-08 15:30:00,382.86,385.15,382.47,382.9,41874.0,382.86,385.15,382.47,382.9,41874.0
2022-11-09 09:30:00,378.48,380.94,375.44,379.71,23319.0,378.48,380.94,375.44,379.71,23319.0
2022-11-09 10:00:00,379.24,381.95,378.98,379.59,11787.0,379.24,381.95,378.98,379.59,11787.0
2022-11-09 10:30:00,379.95,381.14,377.71,380.11,11165.0,379.95,381.14,377.71,380.11,11165.0
2022-11-09 11:00:00,380.36,381.94,380.05,381.4,8237.0,380.36,381.94,380.05,381.4,8237.0
2022-11-09 11:30:00,381.13,383.01,380.01,382.18,10233.0,381.13,383.01,380.01,382.18,10233.0
2022-11-09 12:00:00,382.28,383.08,381.29,383.08,7687.0,382.28,383.08,381.29,383.08,7687.0
2022-11-09 12:30:00,382.84,383.29,381.3,382.62,11082.0,382.84,383.29,381.3,382.62,11082.0
2022-11-09 13:00:00,382.68,382.68,381.01,381.57,11293.0,382.68,382.68,381.01,381.57,11293.0
2022-11-09 13:30:00,381.63,381.71,379.58,380.49,14900.0,381.63,381.71,379.58,380.49,14900.0
2022-11-09 14:00:00,380.49,381.61,380.41,381.5,9557.0,380.49,381.61,380.41,381.5,9557.0
2022-11-09 14:30:00,381.11,381.4,379.21,379.76,17317.0,381.11,381.4,379.21,379.76,17317.0
2022-11-09 15:00:00,379.94,381.3,379.94,380.97,12774.0,379.94,381.3,379.94,380.97,12774.0
2022-11-09 15:30:00,380.65,381.46,379.77,379.93,50918.0,380.65,381.46,379.77,379.93,50918.0
2022-11-10 09:30:00,400.87,406.95,399.92,406.95,29086.0,400.87,406.95,399.92,406.95,29086.0
2022-11-10 10:00:00,406.92,406.92,401.18,401.38,15860.0,406.92,406.92,401.18,401.38,15860.0
2022-11-10 10:30:00,401.98,402.8,399.87,402.19,20757.0,401.98,402.8,399.87,402.19,20757.0
2022-11-10 11:00:00,401.45,404.39,400.77,403.78,19820.0,401.45,404.39,400.77,403.78,19820.0
2022-11-10 11:30:00,404.32,406.61,403.79,406.24,10504.0,404.32,406.61,403.79,406.24,10504.0
2022-11-10 12:00:00,406.41,407.27,404.84,404.98,7899.0,406.41,407.27,404.84,404.98,7899.0
2022-11-10 12:30:00,404.75,405.85,402.05,404.56,15899.0,404.75,405.85,402.05,404.56,15899.0
2022-11-10 13:00:00,405.0,407.8,404.5,407.67,9000.0,405.0,407.8,404.5,407.67,9000.0
2022-11-10 13:30:00,407.88,410.04,406.44,409.61,10293.0,407.88,410.04,406.44,409.61,10293.0
2022-11-10 14:00:00,409.31,410.19,409.14,410.01,7836.0,409.31,410.19,409.14,410.01,7836.0
2022-11-10 14:30:00,409.7,410.34,408.64,410.29,9506.0,409.7,410.34,408.64,410.29,9506.0
2022-11-10 15:00:00,409.74,412.87,409.36,412.43,16677.0,409.74,412.87,409.36,412.43,16677.0
2022-11-10 15:30:00,412.73,417.47,412.73,415.95,63962.0,412.73,417.47,412.73,415.95,63962.0
2022-11-11 09:30:00,416.7,428.82,416.7,425.94,26688.0,416.7,428.82,416.7,425.94,26688.0
2022-11-11 10:00:00,425.94,432.78,424.37,432.5,26078.0,425.94,432.78,424.37,432.5,26078.0
2022-11-11 10:30:00,432.5,439.49,431.62,438.26,32427.0,432.5,439.49,431.62,438.26,32427.0
2022-11-11 11:00:00,437.8,438.73,433.53,434.91,50099.0,437.8,438.73,433.53,434.91,50099.0
2022-11-11 11:30:00,434.28,435.48,432.63,434.38,40433.0,434.28,435.48,432.63,434.38,40433.0
2022-11-11 12:00:00,433.69,436.0,433.41,434.96,15851.0,433.69,436.0,433.41,434.96,15851.0
2022-11-11 12:30:00,435.06,437.8,434.76,437.11,17290.0,435.06,437.8,434.76,437.11,17290.0
2022-11-11 13:00:00,437.11,439.46,436.75,439.43,18627.0,437.11,439.46,436.75,439.43,18627.0
2022-11-11 13:30:00,439.69,440.84,437.88,439.43,15521.0,439.69,440.84,437.88,439.43,15521.0
2022-11-11 14:00:00,439.35,442.2,438.86,442.19,24995.0,439.35,442.2,438.86,442.19,24995.0
2022-11-11 14:30:00,442.02,442.18,440.26,441.05,15549.0,442.02,442.18,440.26,441.05,15549.0
2022-11-11 15:00:00,440.68,441.38,438.71,440.6,35453.0,440.68,441.38,438.71,440.6,35453.0
2022-11-11 15:30:00,440.59,442.05,439.95,441.23,83772.0,440.59,442.05,439.95,441.23,83772.0
2022-11-14 09:30:00,443.05,446.74,435.7,435.7,29463.0,443.05,446.74,435.7,435.7,29463.0
2022-11-14 10:00:00,436.92,440.05,434.73,435.43,10545.0,436.92,440.05,434.73,435.43,10545.0
2022-11-14 10:30:00,436.07,436.74,433.01,434.42,23131.0,436.07,436.74,433.01,434.42,23131.0
2022-11-14 11:00:00,434.43,434.43,432.13,432.31,24579.0,434.43,434.43,432.13,432.31,24579.0
2022-11-14 11:30:00,432.43,435.24,432.43,433.45,14569.0,432.43,435.24,432.43,433.45,14569.0
2022-11-14 12:00:00,433.18,434.28,431.94,433.41,7765.0,433.18,434.28,431.94,433.41,7765.0
2022-11-14 12:30:00,433.45,434.77,433.12,434.51,8929.0,433.45,434.77,433.12,434.51,8929.0
2022-11-14 13:00:00,434.25,435.28,433.65,435.17,10560.0,434.25,435.28,433.65,435.17,10560.0
2022-11-14 13:30:00,435.32,435.33,433.51,434.34,8246.0,435.32,435.33,433.51,434.34,8246.0
2022-11-14 14:00:00,434.44,436.12,433.86,436.12,16202.0,434.44,436.12,433.86,436.12,16202.0
2022-11-14 14:30:00,436.02,436.02,433.35,434.42,15099.0,436.02,436.02,433.35,434.42,15099.0
2022-11-14 15:00:00,434.36,435.23,431.72,431.9,10801.0,434.36,435.23,431.72,431.9,10801.0
2022-11-14 15:30:00,432.03,432.25,427.79,428.3,36377.0,432.03,432.25,427.79,428.3,36377.0
2022-11-15 09:30:00,436.97,442.5,434.16,439.58,25587.0,436.97,442.5,434.16,439.58,25587.0
2022-11-15 10:00:00,438.84,441.21,432.66,435.59,39867.0,438.84,441.21,432.66,435.59,39867.0
2022-11-15 10:30:00,436.29,438.28,434.5,436.4,12533.0,436.29,438.28,434.5,436.4,12533.0
2022-11-15 11:00:00,436.27,437.94,434.9,436.75,11253.0,436.27,437.94,434.9,436.75,11253.0
2022-11-15 11:30:00,436.87,438.52,436.8,437.25,13333.0,436.87,438.52,436.8,437.25,13333.0
2022-11-15 12:00:00,437.48,437.65,436.44,436.77,7182.0,437.48,437.65,436.44,436.77,7182.0
2022-11-15 12:30:00,437.21,438.13,436.79,437.01,13282.0,437.21,438.13,436.79,437.01,13282.0
2022-11-15 13:00:00,437.35,437.51,431.9,431.9,24698.0,437.35,437.51,431.9,431.9,24698.0
2022-11-15 13:30:00,431.82,432.88,429.37,430.95,11058.0,431.82,432.88,429.37,430.95,11058.0
2022-11-15 14:00:00,430.69,434.89,428.71,434.16,9203.0,430.69,434.89,428.71,434.16,9203.0
2022-11-15 14:30:00,433.61,436.3,433.04,435.92,11753.0,433.61,436.3,433.04,435.92,11753.0
2022-11-15 15:00:00,436.22,437.94,436.03,436.56,17614.0,436.22,437.94,436.03,436.56,17614.0
2022-11-15 15:30:00,436.67,436.67,433.32,434.38,47341.0,436.67,436.67,433.32,434.38,47341.0
2022-11-16 09:30:00,435.2,437.2,431.6,435.05,18168.0,435.2,437.2,431.6,435.05,18168.0
2022-11-16 10:00:00,435.04,436.35,433.5,433.83,7280.0,435.04,436.35,433.5,433.83,7280.0
2022-11-16 10:30:00,434.63,434.63,429.59,430.28,2889.0,434.63,434.63,429.59,430.28,2889.0
2022-11-16 11:00:00,430.77,432.14,429.57,431.39,10677.0,430.77,432.14,429.57,431.39,10677.0
2022-11-16 11:30:00,431.98,432.19,431.2,431.52,3886.0,431.98,432.19,431.2,431.52,3886.0
2022-11-16 12:00:00,431.12,431.24,429.75,430.97,3199.0,431.12,431.24,429.75,430.97,3199.0
2022-11-16 12:30:00,430.33,433.07,430.33,431.82,3048.0,430.33,433.07,430.33,431.82,3048.0
2022-11-16 13:00:00,431.24,432.81,431.16,432.35,3232.0,431.24,432.81,431.16,432.35,3232.0
2022-11-16 13:30:00,432.38,432.38,430.52,430.59,3793.0,432.38,432.38,430.52,430.59,3793.0
2022-11-16 14:00:00,430.73,430.74,429.37,429.89,6654.0,430.73,430.74,429.37,429.89,6654.0
2022-11-16 14:30:00,429.47,429.47,427.72,428.56,8237.0,429.47,429.47,427.72,428.56,8237.0
2022-11-16 15:00:00,428.64,428.64,426.77,427.29,10722.0,428.64,428.64,426.77,427.29,10722.0
2022-11-16 15:30:00,427.48,427.52,425.27,425.93,50718.0,427.48,427.52,425.27,425.93,50718.0
2022-11-17 09:30:00,420.31,420.31,413.19,413.61,15696.0,420.31,420.31,413.19,413.61,15696.0
2022-11-17 10:00:00,413.94,415.11,413.22,414.02,10811.0,413.94,415.11,413.22,414.02,10811.0
2022-11-17 10:30:00,413.73,413.73,409.85,410.18,17372.0,413.73,413.73,409.85,410.18,17372.0
2022-11-17 11:00:00,410.19,410.67,407.59,409.16,19239.0,410.19,410.67,407.59,409.16,19239.0
2022-11-17 11:30:00,409.4,410.8,408.54,410.78,23577.0,409.4,410.8,408.54,410.78,23577.0
2022-11-17 12:00:00,411.02,413.1,410.28,410.59,15788.0,411.02,413.1,410.28,410.59,15788.0
2022-11-17 12:30:00,410.56,414.31,409.51,414.31,11595.0,410.56,414.31,409.51,414.31,11595.0
2022-11-17 13:00:00,413.59,414.72,411.45,411.45,25906.0,413.59,414.72,411.45,411.45,25906.0
2022-11-17 13:30:00,411.49,412.75,410.61,411.01,12494.0,411.49,412.75,410.61,411.01,12494.0
2022-11-17 14:00:00,411.1,411.99,407.94,408.35,13922.0,411.1,411.99,407.94,408.35,13922.0
2022-11-17 14:30:00,408.15,410.36,408.03,409.65,12669.0,408.15,410.36,408.03,409.65,12669.0
2022-11-17 15:00:00,409.64,409.67,407.3,407.54,25669.0,409.64,409.67,407.3,407.54,25669.0
2022-11-17 15:30:00,407.95,410.73,407.21,410.21,50693.0,407.95,410.73,407.21,410.21,50693.0
2022-11-18 09:30:00,414.09,416.62,411.71,414.97,17100.0,414.09,416.62,411.71,414.97,17100.0
2022-11-18 10:00:00,414.94,414.94,410.99,411.41,6871.0,414.94,414.94,410.99,411.41,6871.0
2022-11-18 10:30:00,411.43,412.5,410.0,410.44,8957.0,411.43,412.5,410.0,410.44,8957.0
2022-11-18 11:00:00,410.67,412.53,410.14,412.08,6981.0,410.67,412.53,410.14,412.08,6981.0
2022-11-18 11:30:00,412.34,412.45,410.66,411.43,7084.0,412.34,412.45,410.66,411.43,7084.0
2022-11-18 12:00:00,411.81,411.99,409.21,409.71,12137.0,411.81,411.99,409.21,409.71,12137.0
2022-11-18 12:30:00,410.81,411.65,409.66,409.77,13557.0,410.81,411.65,409.66,409.77,13557.0
2022-11-18 13:00:00,410.19,410.82,408.95,409.72,3701.0,410.19,410.82,408.95,409.72,3701.0
2022-11-18 13:30:00,409.75,409.87,408.45,409.54,3097.0,409.75,409.87,408.45,409.54,3097.0
2022-11-18 14:00:00,409.55,410.91,409.54,410.35,3839.0,409.55,410.91,409.54,410.35,3839.0
2022-11-18 14:30:00,410.47,412.04,408.57,412.04,9250.0,410.47,412.04,408.57,412.04,9250.0
2022-11-18 15:00:00,411.83,413.52,411.83,412.71,3525.0,411.83,413.52,411.83,412.71,3525.0
2022-11-18 15:30:00,412.86,414.67,412.56,414.13,25328.0,412.86,414.67,412.56,414.13,25328.0
2022-11-21 09:30:00,410.57,414.56,408.95,410.8,21022.0,410.57,414.56,408.95,410.8,21022.0
2022-11-21 10:00:00,411.16,413.76,409.56,412.45,9194.0,411.16,413.76,409.56,412.45,9194.0
2022-11-21 10:30:00,412.87,415.77,412.2,415.41,5600.0,412.87,415.77,412.2,415.41,5600.0
2022-11-21 11:00:00,415.5,415.63,414.34,414.55,7830.0,415.5,415.63,414.34,414.55,7830.0
2022-11-21 11:30:00,414.26,415.12,412.64,412.8,4302.0,414.26,415.12,412.64,412.8,4302.0
2022-11-21 12:00:00,412.6,413.4,410.63,411.85,5002.0,412.6,413.4,410.63,411.85,5002.0
2022-11-21 12:30:00,412.62,412.84,410.99,410.99,2200.0,412.62,412.84,410.99,410.99,2200.0
2022-11-21 13:00:00,411.13,413.26,411.13,413.18,3009.0,411.13,413.26,411.13,413.18,3009.0
2022-11-21 13:30:00,413.6,415.14,413.6,413.83,6547.0,413.6,415.14,413.6,413.83,6547.0
2022-11-21 14:00:00,414.15,415.24,413.82,414.35,3102.0,414.15,415.24,413.82,414.35,3102.0
2022-11-21 14:30:00,414.12,414.55,413.2,413.63,5293.0,414.12,414.55,413.2,413.63,5293.0
2022-11-21 15:00:00,413.46,414.18,412.36,412.36,7045.0,413.46,414.18,412.36,412.36,7045.0
2022-11-21 15:30:00,412.44,414.04,412.44,412.75,30920.0,412.44,414.04,412.44,412.75,30920.0
2022-11-22 09:30:00,413.48,413.48,407.31,407.87,9583.0,413.48,413.48,407.31,407.87,9583.0
2022-11-22 10:00:00,407.87,408.51,405.33,407.07,6676.0,407.87,408.51,405.33,407.07,6676.0
2022-11-22 10:30:00,407.37,409.02,406.27,408.48,9365.0,407.37,409.02,406.27,408.48,9365.0
2022-11-22 11:00:00,408.78,410.87,408.28,410.0,5538.0,408.78,410.87,408.28,410.0,5538.0
2022-11-22 11:30:00,409.92,410.26,407.85,407.85,10254.0,409.92,410.26,407.85,407.85,10254.0
2022-11-22 12:00:00,408.14,409.63,406.97,407.15,5822.0,408.14,409.63,406.97,407.15,5822.0
2022-11-22 12:30:00,407.41,408.22,407.41,407.67,7717.0,407.41,408.22,407.41,407.67,7717.0
2022-11-22 13:00:00,407.53,410.0,407.53,409.8,5537.0,407.53,410.0,407.53,409.8,5537.0
2022-11-22 13:30:00,409.61,410.95,409.61,410.95,3000.0,409.61,410.95,409.61,410.95,3000.0
2022-11-22 14:00:00,411.0,411.69,410.48,411.01,4925.0,411.0,411.69,410.48,411.01,4925.0
2022-11-22 14:30:00,410.88,412.17,410.69,411.11,5189.0,410.88,412.17,410.69,411.11,5189.0
2022-11-22 15:00:00,411.14,412.23,411.14,411.72,8697.0,411.14,412.23,411.14,411.72,8697.0
2022-11-22 15:30:00,411.73,412.6,410.78,412.07,43121.0,411.73,412.6,410.78,412.07,43121.0
2022-11-23 09:30:00,415.0,415.77,409.98,414.71,8940.0,415.0,415.77,409.98,414.71,8940.0
2022-11-23 10:00:00,414.72,416.04,413.64,414.96,11466.0,414.72,416.04,413.64,414.96,11466.0
2022-11-23 10:30:00,415.05,417.6,415.04,417.6,5655.0,415.05,417.6,415.04,417.6,5655.0
2022-11-23 11:00:00,417.52,417.77,415.69,416.56,5823.0,417.52,417.77,415.69,416.56,5823.0
2022-11-23 11:30:00,416.06,416.15,412.47,412.47,5968.0,416.06,416.15,412.47,412.47,5968.0
2022-11-23 12:00:00,413.67,414.62,413.67,414.62,1841.0,413.67,414.62,413.67,414.62,1841.0
2022-11-23 12:30:00,414.54,414.54,412.4,412.54,4102.0,414.54,414.54,412.4,412.54,4102.0
2022-11-23 13:00:00,412.33,414.15,412.33,413.87,4630.0,412.33,414.15,412.33,413.87,4630.0
2022-11-23 13:30:00,414.13,414.81,412.52,413.22,22792.0,414.13,414.81,412.52,413.22,22792.0
2022-11-23 14:00:00,413.22,416.08,412.44,415.37,32875.0,413.22,416.08,412.44,415.37,32875.0
2022-11-23 14:30:00,415.15,415.41,414.14,415.4,2197.0,415.15,415.41,414.14,415.4,2197.0
2022-11-23 15:00:00,414.87,416.21,414.29,415.76,5558.0,414.87,416.21,414.29,415.76,5558.0
2022-11-23 15:30:00,415.65,416.64,414.76,416.64,28284.0,415.65,416.64,414.76,416.64,28284.0
2022-11-25 09:30:00,412.19,413.85,407.31,408.4,15437.0,412.19,413.85,407.31,408.4,15437.0
2022-11-25 10:00:00,408.07,409.77,407.82,409.37,6854.0,408.07,409.77,407.82,409.37,6854.0
2022-11-25 10:30:00,409.54,411.08,408.61,411.08,6700.0,409.54,411.08,408.61,411.08,6700.0
2022-11-25 11:00:00,410.7,411.81,410.24,411.1,4518.0,410.7,411.81,410.24,411.1,4518.0
2022-11-25 11:30:00,411.41,412.36,410.65,411.69,7825.0,411.41,412.36,410.65,411.69,7825.0
2022-11-25 12:00:00,411.71,412.77,411.18,412.77,5269.0,411.71,412.77,411.18,412.77,5269.0
2022-11-25 12:30:00,412.97,412.97,410.6,411.46,28222.0,412.97,412.97,410.6,411.46,28222.0
2022-11-28 09:30:00,406.57,407.86,403.74,404.19,16940.0,406.57,407.86,403.74,404.19,16940.0
2022-11-28 10:00:00,404.23,405.68,402.39,403.05,6422.0,404.23,405.68,402.39,403.05,6422.0
2022-11-28 10:30:00,402.84,404.54,401.4,402.06,7679.0,402.84,404.54,401.4,402.06,7679.0
2022-11-28 11:00:00,402.16,403.2,401.27,401.49,12231.0,402.16,403.2,401.27,401.49,12231.0
2022-11-28 11:30:00,402.04,403.02,401.73,402.75,20366.0,402.04,403.02,401.73,402.75,20366.0
2022-11-28 12:00:00,402.58,403.13,401.13,402.32,14573.0,402.58,403.13,401.13,402.32,14573.0
2022-11-28 12:30:00,402.01,403.45,401.67,401.84,7792.0,402.01,403.45,401.67,401.84,7792.0
2022-11-28 13:00:00,402.48,404.35,402.48,404.26,2711.0,402.48,404.35,402.48,404.26,2711.0
2022-11-28 13:30:00,404.26,404.51,402.85,403.52,14708.0,404.26,404.51,402.85,403.52,14708.0
2022-11-28 14:00:00,403.61,403.61,401.35,401.57,9063.0,403.61,403.61,401.35,401.57,9063.0
2022-11-28 14:30:00,401.72,402.43,401.57,401.91,9396.0,401.72,402.43,401.57,401.91,9396.0
2022-11-28 15:00:00,401.85,402.2,399.18,399.18,18498.0,401.85,402.2,399.18,399.18,18498.0
2022-11-28 15:30:00,399.31,400.85,398.88,400.1,34070.0,399.31,400.85,398.88,400.1,34070.0
2022-11-29 09:30:00,397.37,402.57,396.76,402.56,34056.0,397.37,402.57,396.76,402.56,34056.0
2022-11-29 10:00:00,402.06,403.62,400.7,402.87,7419.0,402.06,403.62,400.7,402.87,7419.0
2022-11-29 10:30:00,403.0,404.06,401.6,403.54,10112.0,403.0,404.06,401.6,403.54,10112.0
2022-11-29 11:00:00,403.64,403.64,401.04,403.56,22956.0,403.64,403.64,401.04,403.56,22956.0
2022-11-29 11:30:00,402.79,407.0,402.79,406.46,12370.0,402.79,407.0,402.79,406.46,12370.0
2022-11-29 12:00:00,406.21,408.81,405.83,408.12,10701.0,406.21,408.81,405.83,408.12,10701.0
2022-11-29 12:30:00,408.09,408.78,407.09,407.21,6414.0,408.09,408.78,407.09,407.21,6414.0
2022-11-29 13:00:00,407.5,408.1,406.51,406.51,4623.0,407.5,408.1,406.51,406.51,4623.0
2022-11-29 13:30:00,406.52,408.93,406.37,408.8,7424.0,406.52,408.93,406.37,408.8,7424.0
2022-11-29 14:00:00,409.21,410.04,408.58,408.82,7706.0,409.21,410.04,408.58,408.82,7706.0
2022-11-29 14:30:00,407.93,408.18,406.13,407.09,7198.0,407.93,408.18,406.13,407.09,7198.0
2022-11-29 15:00:00,407.29,408.08,406.56,407.12,9272.0,407.29,408.08,406.56,407.12,9272.0
2022-11-29 15:30:00,407.28,409.25,407.27,408.87,34305.0,407.28,409.25,407.27,408.87,34305.0
2022-11-30 09:30:00,407.5,412.49,406.99,410.16,13053.0,407.5,412.49,406.99,410.16,13053.0
2022-11-30 10:00:00,409.5,412.33,408.91,409.32,13789.0,409.5,412.33,408.91,409.32,13789.0
2022-11-30 10:30:00,407.05,409.36,406.87,408.7,6410.0,407.05,409.36,406.87,408.7,6410.0
2022-11-30 11:00:00,408.38,409.05,407.33,407.84,16346.0,408.38,409.05,407.33,407.84,16346.0
2022-11-30 11:30:00,408.46,409.98,408.46,408.81,2884.0,408.46,409.98,408.46,408.81,2884.0
2022-11-30 12:00:00,408.72,408.72,405.22,406.36,4600.0,408.72,408.72,405.22,406.36,4600.0
2022-11-30 12:30:00,406.56,407.8,406.08,406.9,5829.0,406.56,407.8,406.08,406.9,5829.0
2022-11-30 13:00:00,407.22,408.5,407.22,408.46,2463.0,407.22,408.5,407.22,408.46,2463.0
2022-11-30 13:30:00,408.42,416.57,407.57,416.54,7984.0,408.42,416.57,407.57,416.54,7984.0
2022-11-30 14:00:00,416.21,423.66,416.2,422.52,21908.0,416.21,423.66,416.2,422.52,21908.0
2022-11-30 14:30:00,422.47,422.67,420.29,421.28,12186.0,422.47,422.67,420.29,421.28,12186.0
2022-11-30 15:00:00,421.38,424.45,421.12,424.12,8697.0,421.38,424.45,421.12,424.12,8697.0
2022-11-30 15:30:00,424.39,427.72,422.68,425.87,57902.0,424.39,427.72,422.68,425.87,57902.0
2022-12-01 09:30:00,426.1,435.33,423.26,434.41,34467.0,426.1,435.33,423.26,434.41,34467.0
2022-12-01 10:00:00,435.26,436.3,430.3,431.77,11597.0,435.26,436.3,430.3,431.77,11597.0
2022-12-01 10:30:00,431.36,435.0,429.66,435.0,16086.0,431.36,435.0,429.66,435.0,16086.0
2022-12-01 11:00:00,435.37,436.37,433.3,434.58,19396.0,435.37,436.37,433.3,434.58,19396.0
2022-12-01 11:30:00,434.85,436.72,434.25,436.67,11000.0,434.85,436.72,434.25,436.67,11000.0
2022-12-01 12:00:00,436.16,438.15,433.36,438.15,8456.0,436.16,438.15,433.36,438.15,8456.0
2022-12-01 12:30:00,438.34,439.46,437.03,438.17,9191.0,438.34,439.46,437.03,438.17,9191.0
2022-12-01 13:00:00,438.58,439.78,437.62,438.62,6321.0,438.58,439.78,437.62,438.62,6321.0
2022-12-01 13:30:00,438.44,439.25,438.0,438.35,9195.0,438.44,439.25,438.0,438.35,9195.0
2022-12-01 14:00:00,438.16,438.75,436.11,436.51,9504.0,438.16,438.75,436.11,436.51,9504.0
2022-12-01 14:30:00,436.56,438.37,435.78,438.37,7868.0,436.56,438.37,435.78,438.37,7868.0
2022-12-01 15:00:00,438.25,439.02,437.2,437.72,11783.0,438.25,439.02,437.2,437.72,11783.0
2022-12-01 15:30:00,437.8,440.06,437.8,439.33,49077.0,437.8,440.06,437.8,439.33,49077.0
2022-12-02 09:30:00,428.55,429.18,423.0,427.11,22103.0,428.55,429.18,423.0,427.11,22103.0
2022-12-02 10:00:00,427.61,433.32,427.61,432.07,20798.0,427.61,433.32,427.61,432.07,20798.0
2022-12-02 10:30:00,431.63,433.73,431.14,432.81,9105.0,431.63,433.73,431.14,432.81,9105.0
2022-12-02 11:00:00,432.81,434.42,432.07,434.42,8256.0,432.81,434.42,432.07,434.42,8256.0
2022-12-02 11:30:00,434.56,435.77,433.38,435.01,5874.0,434.56,435.77,433.38,435.01,5874.0
2022-12-02 12:00:00,434.4,436.22,434.4,436.06,8565.0,434.4,436.22,434.4,436.06,8565.0
2022-12-02 12:30:00,435.16,435.44,433.43,433.69,4452.0,435.16,435.44,433.43,433.69,4452.0
2022-12-02 13:00:00,433.71,433.71,432.67,432.98,2753.0,433.71,433.71,432.67,432.98,2753.0
2022-12-02 13:30:00,433.62,433.93,432.37,432.52,4095.0,433.62,433.93,432.37,432.52,4095.0
2022-12-02 14:00:00,432.8,433.74,432.8,433.57,6692.0,432.8,433.74,432.8,433.57,6692.0
2022-12-02 14:30:00,433.39,436.3,433.24,436.3,3263.0,433.39,436.3,433.24,436.3,3263.0
2022-12-02 15:00:00,436.25,437.87,435.48,436.12,7597.0,436.25,437.87,435.48,436.12,7597.0
2022-12-02 15:30:00,436.3,436.38,434.27,435.33,24244.0,436.3,436.38,434.27,435.33,24244.0
2022-12-05 09:30:00,428.38,428.47,422.37,424.22,19727.0,428.38,428.47,422.37,424.22,19727.0
2022-12-05 10:00:00,423.82,425.93,421.73,424.04,7823.0,423.82,425.93,421.73,424.04,7823.0
2022-12-05 10:30:00,423.53,428.86,423.52,427.47,3930.0,423.53,428.86,423.52,427.47,3930.0
2022-12-05 11:00:00,427.99,429.77,427.73,428.36,5814.0,427.99,429.77,427.73,428.36,5814.0
2022-12-05 11:30:00,428.11,428.11,424.58,425.31,11312.0,428.11,428.11,424.58,425.31,11312.0
2022-12-05 12:00:00,425.0,425.58,423.87,424.14,7911.0,425.0,425.58,423.87,424.14,7911.0
2022-12-05 12:30:00,424.14,424.3,420.82,421.39,10596.0,424.14,424.3,420.82,421.39,10596.0
2022-12-05 13:00:00,421.48,422.27,420.69,421.61,4224.0,421.48,422.27,420.69,421.61,4224.0
2022-12-05 13:30:00,421.83,422.92,419.48,419.48,14808.0,421.83,422.92,419.48,419.48,14808.0
2022-12-05 14:00:00,419.18,421.18,419.07,420.29,4001.0,419.18,421.18,419.07,420.29,4001.0
2022-12-05 14:30:00,420.35,421.59,419.94,421.07,4962.0,420.35,421.59,419.94,421.07,4962.0
2022-12-05 15:00:00,421.0,421.16,420.12,420.53,4350.0,421.0,421.16,420.12,420.53,4350.0
2022-12-05 15:30:00,420.58,422.62,420.27,422.2,23582.0,420.58,422.62,420.27,422.2,23582.0
2022-12-06 09:30:00,421.44,422.79,419.68,419.68,8188.0,421.44,422.79,419.68,419.68,8188.0
2022-12-06 10:00:00,419.25,422.75,418.0,421.43,9238.0,419.25,422.75,418.0,421.43,9238.0
2022-12-06 10:30:00,421.94,422.01,420.33,421.14,4900.0,421.94,422.01,420.33,421.14,4900.0
2022-12-06 11:00:00,421.02,422.52,420.25,422.52,10422.0,421.02,422.52,420.25,422.52,10422.0
2022-12-06 11:30:00,422.75,422.98,419.29,419.29,7698.0,422.75,422.98,419.29,419.29,7698.0
2022-12-06 12:00:00,419.71,419.97,417.03,417.39,3001.0,419.71,419.97,417.03,417.39,3001.0
2022-12-06 12:30:00,417.46,418.11,416.66,416.88,2621.0,417.46,418.11,416.66,416.88,2621.0
2022-12-06 13:00:00,416.63,418.61,414.11,414.11,16763.0,416.63,418.61,414.11,414.11,16763.0
2022-12-06 13:30:00,414.33,415.9,413.98,415.9,5919.0,414.33,415.9,413.98,415.9,5919.0
2022-12-06 14:00:00,415.17,415.17,413.07,413.57,3331.0,415.17,415.17,413.07,413.57,3331.0
2022-12-06 14:30:00,413.09,415.09,412.83,414.34,7320.0,413.09,415.09,412.83,414.34,7320.0
2022-12-06 15:00:00,414.39,415.28,411.94,412.07,9277.0,414.39,415.28,411.94,412.07,9277.0
2022-12-06 15:30:00,412.1,415.67,412.1,415.4,25779.0,412.1,415.67,412.1,415.4,25779.0
2022-12-07 09:30:00,413.57,422.4,413.2,419.88,13303.0,413.57,422.4,413.2,419.88,13303.0
2022-12-07 10:00:00,419.31,423.82,418.73,421.57,19845.0,419.31,423.82,418.73,421.57,19845.0
2022-12-07 10:30:00,423.67,423.97,418.76,423.79,11229.0,423.67,423.97,418.76,423.79,11229.0
2022-12-07 11:00:00,423.87,424.5,419.58,420.17,7356.0,423.87,424.5,419.58,420.17,7356.0
2022-12-07 11:30:00,418.58,419.75,417.85,419.2,6155.0,418.58,419.75,417.85,419.2,6155.0
2022-12-07 12:00:00,419.23,420.16,418.03,418.59,4706.0,419.23,420.16,418.03,418.59,4706.0
2022-12-07 12:30:00,418.82,421.27,418.52,421.27,3348.0,418.82,421.27,418.52,421.27,3348.0
2022-12-07 13:00:00,421.23,422.29,420.39,421.71,4904.0,421.23,422.29,420.39,421.71,4904.0
2022-12-07 13:30:00,421.36,421.59,420.81,420.9,3209.0,421.36,421.59,420.81,420.9,3209.0
2022-12-07 14:00:00,420.19,420.53,419.14,420.21,4439.0,420.19,420.53,419.14,420.21,4439.0
2022-12-07 14:30:00,420.18,420.75,418.79,418.79,3773.0,420.18,420.75,418.79,418.79,3773.0
2022-12-07 15:00:00,419.16,419.51,418.37,419.09,6221.0,419.16,419.51,418.37,419.09,6221.0
2022-12-07 15:30:00,419.58,420.59,419.35,420.16,22740.0,419.58,420.59,419.35,420.16,22740.0
2022-12-08 09:30:00,419.65,427.74,417.97,427.18,14240.0,419.65,427.74,417.97,427.18,14240.0
2022-12-08 10:00:00,428.27,429.91,427.4,429.1,5707.0,428.27,429.91,427.4,429.1,5707.0
2022-12-08 10:30:00,429.78,431.08,429.14,430.32,4372.0,429.78,431.08,429.14,430.32,4372.0
2022-12-08 11:00:00,430.61,430.69,424.95,426.71,11754.0,430.61,430.69,424.95,426.71,11754.0
2022-12-08 11:30:00,426.45,428.26,425.83,426.06,8990.0,426.45,428.26,425.83,426.06,8990.0
2022-12-08 12:00:00,426.32,426.56,425.54,426.09,5424.0,426.32,426.56,425.54,426.09,5424.0
2022-12-08 12:30:00,426.07,428.41,426.07,427.22,21952.0,426.07,428.41,426.07,427.22,21952.0
2022-12-08 13:00:00,427.53,427.55,426.19,427.41,5473.0,427.53,427.55,426.19,427.41,5473.0
2022-12-08 13:30:00,427.81,428.21,426.21,426.57,5064.0,427.81,428.21,426.21,426.57,5064.0
2022-12-08 14:00:00,425.5,425.62,424.06,425.05,3200.0,425.5,425.62,424.06,425.05,3200.0
2022-12-08 14:30:00,425.13,427.53,425.12,426.87,8610.0,425.13,427.53,425.12,426.87,8610.0
2022-12-08 15:00:00,426.41,428.86,426.23,428.6,6543.0,426.41,428.86,426.23,428.6,6543.0
2022-12-08 15:30:00,428.86,429.19,427.69,428.49,28595.0,428.86,429.19,427.69,428.49,28595.0
2022-12-09 09:30:00,427.17,429.59,425.48,427.45,13729.0,427.17,429.59,425.48,427.45,13729.0
2022-12-09 10:00:00,427.84,427.89,422.0,422.5,19577.0,427.84,427.89,422.0,422.5,19577.0
2022-12-09 10:30:00,422.89,424.82,421.85,424.13,9239.0,422.89,424.82,421.85,424.13,9239.0
2022-12-09 11:00:00,423.96,425.34,422.52,423.23,10719.0,423.96,425.34,422.52,423.23,10719.0
2022-12-09 11:30:00,423.54,425.54,423.05,424.78,4271.0,423.54,425.54,423.05,424.78,4271.0
2022-12-09 12:00:00,424.88,425.1,423.09,423.87,2024.0,424.88,425.1,423.09,423.87,2024.0
2022-12-09 12:30:00,424.21,425.63,424.21,425.03,1200.0,424.21,425.63,424.21,425.03,1200.0
2022-12-09 13:00:00,424.51,424.51,422.96,424.16,4782.0,424.51,424.51,422.96,424.16,4782.0
2022-12-09 13:30:00,424.86,424.9,423.96,424.9,2584.0,424.86,424.9,423.96,424.9,2584.0
2022-12-09 14:00:00,423.98,424.33,423.37,423.74,4626.0,423.98,424.33,423.37,423.74,4626.0
2022-12-09 14:30:00,423.71,424.32,423.27,423.84,3514.0,423.71,424.32,423.27,423.84,3514.0
2022-12-09 15:00:00,424.08,424.28,423.06,423.27,3600.0,424.08,424.28,423.06,423.27,3600.0
2022-12-09 15:30:00,423.36,423.57,420.39,420.56,20202.0,423.36,423.57,420.39,420.56,20202.0
2022-12-12 09:30:00,422.35,423.42,418.65,422.52,13535.0,422.35,423.42,418.65,422.52,13535.0
2022-12-12 10:00:00,420.89,422.32,420.06,420.76,4337.0,420.89,422.32,420.06,420.76,4337.0
2022-12-12 10:30:00,420.17,423.23,420.17,421.59,5644.0,420.17,423.23,420.17,421.59,5644.0
2022-12-12 11:00:00,421.52,422.18,420.29,420.29,3665.0,421.52,422.18,420.29,420.29,3665.0
2022-12-12 11:30:00,420.42,421.28,419.95,420.78,4318.0,420.42,421.28,419.95,420.78,4318.0
2022-12-12 12:00:00,420.81,421.22,419.13,419.56,5632.0,420.81,421.22,419.13,419.56,5632.0
2022-12-12 12:30:00,419.55,420.05,418.6,419.55,2337.0,419.55,420.05,418.6,419.55,2337.0
2022-12-12 13:00:00,419.55,419.94,417.91,419.27,13846.0,419.55,419.94,417.91,419.27,13846.0
2022-12-12 13:30:00,419.26,419.66,418.94,419.02,7290.0,419.26,419.66,418.94,419.02,7290.0
2022-12-12 14:00:00,419.13,419.83,418.29,418.79,10815.0,419.13,419.83,418.29,418.79,10815.0
2022-12-12 14:30:00,418.47,419.69,418.26,419.69,2942.0,418.47,419.69,418.26,419.69,2942.0
2022-12-12 15:00:00,419.72,421.83,419.72,421.83,5979.0,419.72,421.83,419.72,421.83,5979.0
2022-12-12 15:30:00,421.65,423.26,421.42,423.11,23009.0,421.65,423.26,421.42,423.11,23009.0
2022-12-13 09:30:00,446.32,448.01,439.76,443.04,37743.0,446.32,448.01,439.76,443.04,37743.0
2022-12-13 10:00:00,441.22,442.85,438.82,440.6,19752.0,441.22,442.85,438.82,440.6,19752.0
2022-12-13 10:30:00,439.7,442.6,438.98,441.2,21337.0,439.7,442.6,438.98,441.2,21337.0
2022-12-13 11:00:00,441.37,442.03,439.52,439.97,18141.0,441.37,442.03,439.52,439.97,18141.0
2022-12-13 11:30:00,440.22,442.0,436.48,439.07,52838.0,440.22,442.0,436.48,439.07,52838.0
2022-12-13 12:00:00,438.75,440.2,433.97,435.77,19970.0,438.75,440.2,433.97,435.77,19970.0
2022-12-13 12:30:00,435.51,436.2,433.16,433.59,12437.0,435.51,436.2,433.16,433.59,12437.0
2022-12-13 13:00:00,433.73,436.09,433.19,436.09,7343.0,433.73,436.09,433.19,436.09,7343.0
2022-12-13 13:30:00,436.27,437.76,436.1,436.78,5332.0,436.27,437.76,436.1,436.78,5332.0
2022-12-13 14:00:00,437.2,437.52,436.04,436.33,6051.0,437.2,437.52,436.04,436.33,6051.0
2022-12-13 14:30:00,436.72,438.97,436.49,437.41,8670.0,436.72,438.97,436.49,437.41,8670.0
2022-12-13 15:00:00,437.19,437.66,434.18,437.46,10570.0,437.19,437.66,434.18,437.46,10570.0
2022-12-13 15:30:00,437.6,438.97,434.43,435.35,52287.0,437.6,438.97,434.43,435.35,52287.0
2022-12-14 09:30:00,432.09,434.85,428.9,434.85,12898.0,432.09,434.85,428.9,434.85,12898.0
2022-12-14 10:00:00,433.61,436.43,433.0,436.0,3331.0,433.61,436.43,433.0,436.0,3331.0
2022-12-14 10:30:00,435.29,437.35,434.64,435.94,10181.0,435.29,437.35,434.64,435.94,10181.0
2022-12-14 11:00:00,435.72,437.25,434.97,435.62,7989.0,435.72,437.25,434.97,435.62,7989.0
2022-12-14 11:30:00,435.71,436.05,434.59,436.04,6948.0,435.71,436.05,434.59,436.04,6948.0
2022-12-14 12:00:00,435.97,435.99,433.94,434.09,6305.0,435.97,435.99,433.94,434.09,6305.0
2022-12-14 12:30:00,433.93,434.97,433.0,433.67,11066.0,433.93,434.97,433.0,433.67,11066.0
2022-12-14 13:00:00,434.02,434.79,433.77,434.56,3504.0,434.02,434.79,433.77,434.56,3504.0
2022-12-14 13:30:00,435.18,439.6,435.18,438.21,12101.0,435.18,439.6,435.18,438.21,12101.0
2022-12-14 14:00:00,437.05,437.05,430.09,430.22,36855.0,437.05,437.05,430.09,430.22,36855.0
2022-12-14 14:30:00,429.96,430.7,425.44,429.66,16196.0,429.96,430.7,425.44,429.66,16196.0
2022-12-14 15:00:00,429.55,435.6,428.97,428.97,20907.0,429.55,435.6,428.97,428.97,20907.0
2022-12-14 15:30:00,428.16,431.07,426.58,430.06,45595.0,428.16,431.07,426.58,430.06,45595.0
2022-12-15 09:30:00,420.14,421.93,413.01,413.41,28036.0,420.14,421.93,413.01,413.41,28036.0
2022-12-15 10:00:00,413.23,415.96,413.23,414.84,7046.0,413.23,415.96,413.23,414.84,7046.0
2022-12-15 10:30:00,414.16,416.2,413.63,414.5,10141.0,414.16,416.2,413.63,414.5,10141.0
2022-12-15 11:00:00,415.06,417.48,412.9,417.48,11006.0,415.06,417.48,412.9,417.48,11006.0
2022-12-15 11:30:00,417.92,422.05,417.23,419.66,13863.0,417.92,422.05,417.23,419.66,13863.0
2022-12-15 12:00:00,419.94,421.06,419.94,420.1,2186.0,419.94,421.06,419.94,420.1,2186.0
2022-12-15 12:30:00,420.52,421.17,417.51,417.82,3233.0,420.52,421.17,417.51,417.82,3233.0
2022-12-15 13:00:00,417.34,417.35,415.33,415.45,2900.0,417.34,417.35,415.33,415.45,2900.0
2022-12-15 13:30:00,415.05,415.66,414.33,414.86,2824.0,415.05,415.66,414.33,414.86,2824.0
2022-12-15 14:00:00,414.72,415.33,413.27,413.89,4907.0,414.72,415.33,413.27,413.89,4907.0
2022-12-15 14:30:00,414.27,416.66,414.17,416.06,5842.0,414.27,416.66,414.17,416.06,5842.0
2022-12-15 15:00:00,416.39,416.72,414.0,414.88,6504.0,416.39,416.72,414.0,414.88,6504.0
2022-12-15 15:30:00,415.15,415.92,414.18,415.42,44708.0,415.15,415.92,414.18,415.42,44708.0
2022-12-16 09:30:00,411.02,413.35,408.66,413.16,89212.0,411.02,413.35,408.66,413.16,89212.0
2022-12-16 10:00:00,410.7,411.08,407.06,407.9,9614.0,410.7,411.08,407.06,407.9,9614.0
2022-12-16 10:30:00,407.22,409.6,406.55,409.35,3908.0,407.22,409.6,406.55,409.35,3908.0
2022-12-16 11:00:00,409.84,411.93,408.51,409.98,7445.0,409.84,411.93,408.51,409.98,7445.0
2022-12-16 11:30:00,410.08,410.4,408.42,408.59,6200.0,410.08,410.4,408.42,408.59,6200.0
2022-12-16 12:00:00,408.31,408.36,405.52,405.59,18612.0,408.31,408.36,405.52,405.59,18612.0
2022-12-16 12:30:00,405.61,407.16,404.88,405.81,7474.0,405.61,407.16,404.88,405.81,7474.0
2022-12-16 13:00:00,405.84,406.99,405.64,406.4,7826.0,405.84,406.99,405.64,406.4,7826.0
2022-12-16 13:30:00,406.58,407.46,405.94,406.54,18591.0,406.58,407.46,405.94,406.54,18591.0
2022-12-16 14:00:00,405.59,407.59,405.59,406.49,5739.0,405.59,407.59,405.59,406.49,5739.0
2022-12-16 14:30:00,406.24,406.77,404.84,406.22,18097.0,406.24,406.77,404.84,406.22,18097.0
2022-12-16 15:00:00,406.45,408.22,405.78,407.38,16331.0,406.45,408.22,405.78,407.38,16331.0
2022-12-16 15:30:00,407.71,408.12,405.37,407.55,52001.0,407.71,408.12,405.37,407.55,52001.0
2022-12-19 09:30:00,406.83,407.35,401.46,402.69,12343.0,406.83,407.35,401.46,402.69,12343.0
2022-12-19 10:00:00,402.94,408.5,402.31,408.09,7281.0,402.94,408.5,402.31,408.09,7281.0
2022-12-19 10:30:00,408.4,408.78,406.43,407.17,16121.0,408.4,408.78,406.43,407.17,16121.0
2022-12-19 11:00:00,406.29,407.93,405.94,407.0,7143.0,406.29,407.93,405.94,407.0,7143.0
2022-12-19 11:30:00,407.0,407.2,405.66,406.26,8540.0,407.0,407.2,405.66,406.26,8540.0
2022-12-19 12:00:00,406.99,407.39,405.38,405.38,5897.0,406.99,407.39,405.38,405.38,5897.0
2022-12-19 12:30:00,405.03,405.12,404.07,404.07,5800.0,405.03,405.12,404.07,404.07,5800.0
2022-12-19 13:00:00,403.68,404.37,402.74,403.0,12186.0,403.68,404.37,402.74,403.0,12186.0
2022-12-19 13:30:00,402.98,403.1,402.01,402.64,7975.0,402.98,403.1,402.01,402.64,7975.0
2022-12-19 14:00:00,402.48,402.48,400.44,400.44,5325.0,402.48,402.48,400.44,400.44,5325.0
2022-12-19 14:30:00,400.59,401.62,400.42,401.38,11663.0,400.59,401.62,400.42,401.38,11663.0
2022-12-19 15:00:00,401.17,402.16,401.1,402.06,5800.0,401.17,402.16,401.1,402.06,5800.0
2022-12-19 15:30:00,402.03,403.15,401.27,402.16,19361.0,402.03,403.15,401.27,402.16,19361.0
2022-12-20 09:30:00,401.42,402.45,395.1,400.09,16829.0,401.42,402.45,395.1,400.09,16829.0
2022-12-20 10:00:00,400.08,403.11,400.08,402.35,4625.0,400.08,403.11,400.08,402.35,4625.0
2022-12-20 10:30:00,403.28,403.42,401.93,402.45,5319.0,403.28,403.42,401.93,402.45,5319.0
2022-12-20 11:00:00,402.45,403.32,400.0,400.33,15846.0,402.45,403.32,400.0,400.33,15846.0
2022-12-20 11:30:00,400.43,403.66,400.33,403.66,2742.0,400.43,403.66,400.33,403.66,2742.0
2022-12-20 12:00:00,404.29,405.48,403.92,403.92,10502.0,404.29,405.48,403.92,403.92,10502.0
2022-12-20 12:30:00,403.84,406.4,403.65,406.09,10767.0,403.84,406.4,403.65,406.09,10767.0
2022-12-20 13:00:00,406.4,406.89,405.17,406.0,6700.0,406.4,406.89,405.17,406.0,6700.0
2022-12-20 13:30:00,406.0,406.76,405.29,405.35,11185.0,406.0,406.76,405.29,405.35,11185.0
2022-12-20 14:00:00,405.36,406.63,405.35,406.5,6448.0,405.36,406.63,405.35,406.5,6448.0
2022-12-20 14:30:00,406.54,406.84,405.36,406.17,9145.0,406.54,406.84,405.36,406.17,9145.0
2022-12-20 15:00:00,406.4,406.5,404.73,406.5,9201.0,406.4,406.5,404.73,406.5,9201.0
2022-12-20 15:30:00,406.34,406.77,405.16,405.8,32819.0,406.34,406.77,405.16,405.8,32819.0
2022-12-21 09:30:00,411.14,417.73,407.87,416.28,28762.0,411.14,417.73,407.87,416.28,28762.0
2022-12-21 10:00:00,417.02,420.05,415.64,420.05,14419.0,417.02,420.05,415.64,420.05,14419.0
2022-12-21 10:30:00,419.81,421.55,419.75,420.5,7285.0,419.81,421.55,419.75,420.5,7285.0
2022-12-21 11:00:00,420.72,421.1,419.18,421.05,5668.0,420.72,421.1,419.18,421.05,5668.0
2022-12-21 11:30:00,421.35,422.14,419.98,421.04,4391.0,421.35,422.14,419.98,421.04,4391.0
2022-12-21 12:00:00,421.25,421.35,419.26,419.26,4918.0,421.25,421.35,419.26,419.26,4918.0
2022-12-21 12:30:00,419.42,419.42,417.89,418.56,2574.0,419.42,419.42,417.89,418.56,2574.0
2022-12-21 13:00:00,418.72,419.1,416.24,416.39,4308.0,418.72,419.1,416.24,416.39,4308.0
2022-12-21 13:30:00,416.18,417.95,416.18,417.95,4472.0,416.18,417.95,416.18,417.95,4472.0
2022-12-21 14:00:00,418.03,418.76,416.94,417.12,5914.0,418.03,418.76,416.94,417.12,5914.0
2022-12-21 14:30:00,417.25,417.94,414.86,415.54,5323.0,417.25,417.94,414.86,415.54,5323.0
2022-12-21 15:00:00,415.68,415.74,414.33,414.63,8782.0,415.68,415.74,414.33,414.63,8782.0
2022-12-21 15:30:00,414.95,418.18,414.95,418.07,24718.0,414.95,418.18,414.95,418.07,24718.0
2022-12-22 09:30:00,411.25,413.23,410.01,411.86,8995.0,411.25,413.23,410.01,411.86,8995.0
2022-12-22 10:00:00,412.27,412.28,410.25,411.2,6405.0,412.27,412.28,410.25,411.2,6405.0
2022-12-22 10:30:00,411.02,411.15,409.69,410.65,5511.0,411.02,411.15,409.69,410.65,5511.0
2022-12-22 11:00:00,410.34,410.34,408.87,409.1,6475.0,410.34,410.34,408.87,409.1,6475.0
2022-12-22 11:30:00,408.64,408.96,406.34,407.33,10703.0,408.64,408.96,406.34,407.33,10703.0
2022-12-22 12:00:00,407.55,407.99,405.53,405.59,14480.0,407.55,407.99,405.53,405.59,14480.0
2022-12-22 12:30:00,405.59,406.17,405.1,405.89,2796.0,405.59,406.17,405.1,405.89,2796.0
2022-12-22 13:00:00,405.14,405.14,403.23,403.91,17904.0,405.14,405.14,403.23,403.91,17904.0
2022-12-22 13:30:00,403.89,405.16,403.22,404.98,2355.0,403.89,405.16,403.22,404.98,2355.0
2022-12-22 14:00:00,405.44,408.61,405.28,408.56,6198.0,405.44,408.61,405.28,408.56,6198.0
2022-12-22 14:30:00,407.94,409.16,407.11,409.16,4209.0,407.94,409.16,407.11,409.16,4209.0
2022-12-22 15:00:00,409.32,411.49,408.71,411.1,7065.0,409.32,411.49,408.71,411.1,7065.0
2022-12-22 15:30:00,411.5,413.16,409.83,412.95,27090.0,411.5,413.16,409.83,412.95,27090.0
2022-12-23 09:30:00,411.36,413.03,407.83,408.6,8841.0,411.36,413.03,407.83,408.6,8841.0
2022-12-23 10:00:00,408.15,410.94,408.08,410.11,6956.0,408.15,410.94,408.08,410.11,6956.0
2022-12-23 10:30:00,410.72,412.27,410.44,410.52,7761.0,410.72,412.27,410.44,410.52,7761.0
2022-12-23 11:00:00,410.43,410.67,408.58,409.32,3585.0,410.43,410.67,408.58,409.32,3585.0
2022-12-23 11:30:00,409.65,411.68,409.65,410.62,1926.0,409.65,411.68,409.65,410.62,1926.0
2022-12-23 12:00:00,411.01,412.39,410.68,411.56,5602.0,411.01,412.39,410.68,411.56,5602.0
2022-12-23 12:30:00,411.8,412.39,410.47,410.63,2583.0,411.8,412.39,410.47,410.63,2583.0
2022-12-23 13:00:00,411.0,411.23,409.8,409.85,1482.0,411.0,411.23,409.8,409.85,1482.0
2022-12-23 13:30:00,410.19,410.19,408.08,408.42,10003.0,410.19,410.19,408.08,408.42,10003.0
2022-12-23 14:00:00,408.28,409.66,408.27,409.66,1200.0,408.28,409.66,408.27,409.66,1200.0
2022-12-23 14:30:00,409.77,409.91,409.57,409.91,700.0,409.77,409.91,409.57,409.91,700.0
2022-12-23 15:00:00,410.3,410.57,409.39,409.75,800.0,410.3,410.57,409.39,409.75,800.0
2022-12-23 15:30:00,408.85,411.36,408.72,410.82,10035.0,408.85,411.36,408.72,410.82,10035.0
2022-12-27 09:30:00,410.61,410.61,402.58,407.09,18346.0,410.61,410.61,402.58,407.09,18346.0
2022-12-27 10:00:00,406.32,411.02,406.23,410.51,10554.0,406.32,411.02,406.23,410.51,10554.0
2022-12-27 10:30:00,410.85,412.39,410.12,410.37,5199.0,410.85,412.39,410.12,410.37,5199.0
2022-12-27 11:00:00,410.71,411.63,410.01,411.39,8006.0,410.71,411.63,410.01,411.39,8006.0
2022-12-27 11:30:00,412.13,412.13,408.12,408.17,6779.0,412.13,412.13,408.12,408.17,6779.0
2022-12-27 12:00:00,408.27,409.1,407.65,407.66,3809.0,408.27,409.1,407.65,407.66,3809.0
2022-12-27 12:30:00,407.59,408.11,405.9,406.52,3100.0,407.59,408.11,405.9,406.52,3100.0
2022-12-27 13:00:00,406.51,407.65,406.04,406.04,1400.0,406.51,407.65,406.04,406.04,1400.0
2022-12-27 13:30:00,405.61,405.61,403.52,403.77,5478.0,405.61,405.61,403.52,403.77,5478.0
2022-12-27 14:00:00,404.06,405.16,403.61,403.62,4450.0,404.06,405.16,403.61,403.62,4450.0
2022-12-27 14:30:00,403.69,404.41,403.0,404.0,4860.0,403.69,404.41,403.0,404.0,4860.0
2022-12-27 15:00:00,404.09,406.03,403.86,406.03,7376.0,404.09,406.03,403.86,406.03,7376.0
2022-12-27 15:30:00,406.0,406.37,404.27,404.97,24619.0,406.0,406.37,404.27,404.97,24619.0
2022-12-28 09:30:00,405.32,413.18,405.32,411.67,15309.0,405.32,413.18,405.32,411.67,15309.0
2022-12-28 10:00:00,411.12,411.4,407.88,408.16,6181.0,411.12,411.4,407.88,408.16,6181.0
2022-12-28 10:30:00,407.46,409.58,405.59,405.59,10418.0,407.46,409.58,405.59,405.59,10418.0
2022-12-28 11:00:00,405.24,405.24,402.64,402.71,27311.0,405.24,405.24,402.64,402.71,27311.0
2022-12-28 11:30:00,402.86,402.86,400.64,401.55,4925.0,402.86,402.86,400.64,401.55,4925.0
2022-12-28 12:00:00,401.81,402.16,400.89,402.16,2313.0,401.81,402.16,400.89,402.16,2313.0
2022-12-28 12:30:00,402.1,403.58,402.09,403.58,1509.0,402.1,403.58,402.09,403.58,1509.0
2022-12-28 13:00:00,404.19,404.59,403.05,403.13,5433.0,404.19,404.59,403.05,403.13,5433.0
2022-12-28 13:30:00,403.02,403.32,401.8,402.47,4220.0,403.02,403.32,401.8,402.47,4220.0
2022-12-28 14:00:00,402.49,403.61,402.26,402.84,4102.0,402.49,403.61,402.26,402.84,4102.0
2022-12-28 14:30:00,402.8,403.45,400.87,400.94,21052.0,402.8,403.45,400.87,400.94,21052.0
2022-12-28 15:00:00,400.95,401.15,399.43,400.13,9320.0,400.95,401.15,399.43,400.13,9320.0
2022-12-28 15:30:00,400.46,401.16,399.59,399.95,19877.0,400.46,401.16,399.59,399.95,19877.0
2022-12-29 09:30:00,403.17,408.78,402.68,408.73,18678.0,403.17,408.78,402.68,408.73,18678.0
2022-12-29 10:00:00,408.98,410.8,408.12,409.62,15711.0,408.98,410.8,408.12,409.62,15711.0
2022-12-29 10:30:00,409.71,412.91,409.61,411.9,5724.0,409.71,412.91,409.61,411.9,5724.0
2022-12-29 11:00:00,411.63,411.63,409.08,409.93,21611.0,411.63,411.63,409.08,409.93,21611.0
2022-12-29 11:30:00,410.06,411.98,409.43,411.38,22499.0,410.06,411.98,409.43,411.38,22499.0
2022-12-29 12:00:00,411.32,411.97,411.14,411.15,7141.0,411.32,411.97,411.14,411.15,7141.0
2022-12-29 12:30:00,411.19,411.88,410.96,411.87,2895.0,411.19,411.88,410.96,411.87,2895.0
2022-12-29 13:00:00,411.63,412.85,411.18,412.11,7978.0,411.63,412.85,411.18,412.11,7978.0
2022-12-29 13:30:00,412.12,412.44,411.7,412.35,7304.0,412.12,412.44,411.7,412.35,7304.0
2022-12-29 14:00:00,412.38,412.7,411.43,411.59,10125.0,412.38,412.7,411.43,411.59,10125.0
2022-12-29 14:30:00,411.7,412.23,410.84,411.05,5693.0,411.7,412.23,410.84,411.05,5693.0
2022-12-29 15:00:00,411.02,411.9,410.48,410.66,23076.0,411.02,411.9,410.48,410.66,23076.0
2022-12-29 15:30:00,410.62,411.54,410.12,410.23,42234.0,410.62,411.54,410.12,410.23,42234.0
2022-12-30 09:30:00,405.82,407.76,402.06,405.12,4161.0,405.82,407.76,402.06,405.12,4161.0
2022-12-30 10:00:00,406.16,407.34,404.34,405.56,7327.0,406.16,407.34,404.34,405.56,7327.0
2022-12-30 10:30:00,405.26,406.86,404.74,405.73,3473.0,405.26,406.86,404.74,405.73,3473.0
2022-12-30 11:00:00,405.7,406.81,404.11,404.52,5410.0,405.7,406.81,404.11,404.52,5410.0
2022-12-30 11:30:00,404.4,407.09,404.39,406.69,3222.0,404.4,407.09,404.39,406.69,3222.0
2022-12-30 12:00:00,406.4,407.09,405.62,405.62,2200.0,406.4,407.09,405.62,405.62,2200.0
2022-12-30 12:30:00,405.83,406.3,405.2,406.12,3463.0,405.83,406.3,405.2,406.12,3463.0
2022-12-30 13:00:00,406.26,406.26,403.0,403.63,4100.0,406.26,406.26,403.0,403.63,4100.0
2022-12-30 13:30:00,404.04,404.56,403.32,403.32,1700.0,404.04,404.56,403.32,403.32,1700.0
2022-12-30 14:00:00,402.65,402.77,401.67,402.34,6629.0,402.65,402.77,401.67,402.34,6629.0
2022-12-30 14:30:00,403.14,403.14,402.73,403.0,2605.0,403.14,403.14,402.73,403.0,2605.0
2022-12-30 15:00:00,403.03,406.32,402.98,405.28,4612.0,403.03,406.32,402.98,405.28,4612.0
2022-12-30 15:30:00,405.24,408.12,404.91,407.96,22961.0,405.24,408.12,404.91,407.96,22961.0
2023-01-03 09:30:00,409.92,420.14,409.92,411.84,24388.0,409.92,420.14,409.92,411.84,24388.0
2023-01-03 10:00:00,412.16,413.68,408.03,408.28,6040.0,412.16,413.68,408.03,408.28,6040.0
2023-01-03 10:30:00,406.56,407.18,404.01,405.03,5610.0,406.56,407.18,404.01,405.03,5610.0
2023-01-03 11:00:00,404.89,404.89,400.07,400.9,8723.0,404.89,404.89,400.07,400.9,8723.0
2023-01-03 11:30:00,400.72,401.83,400.06,401.02,7194.0,400.72,401.83,400.06,401.02,7194.0
2023-01-03 12:00:00,400.86,401.47,399.27,400.22,9500.0,400.86,401.47,399.27,400.22,9500.0
2023-01-03 12:30:00,400.38,402.49,400.38,402.35,8079.0,400.38,402.49,400.38,402.35,8079.0
2023-01-03 13:00:00,402.14,403.08,400.26,402.96,11767.0,402.14,403.08,400.26,402.96,11767.0
2023-01-03 13:30:00,403.02,404.66,402.76,403.99,19123.0,403.02,404.66,402.76,403.99,19123.0
2023-01-03 14:00:00,404.15,404.58,402.52,402.79,6751.0,404.15,404.58,402.52,402.79,6751.0
2023-01-03 14:30:00,403.34,405.47,402.03,404.69,5107.0,403.34,405.47,402.03,404.69,5107.0
2023-01-03 15:00:00,405.16,406.08,404.15,404.49,6573.0,405.16,406.08,404.15,404.49,6573.0
2023-01-03 15:30:00,404.8,406.36,404.66,405.99,23929.0,404.8,406.36,404.66,405.99,23929.0
2023-01-04 09:30:00,414.54,419.3,414.54,417.47,13635.0,414.54,419.3,414.54,417.47,13635.0
2023-01-04 10:00:00,418.24,418.24,414.53,416.87,29164.0,418.24,418.24,414.53,416.87,29164.0
2023-01-04 10:30:00,417.12,420.64,416.44,419.9,13973.0,417.12,420.64,416.44,419.9,13973.0
2023-01-04 11:00:00,419.49,421.07,419.25,420.47,5864.0,419.49,421.07,419.25,420.47,5864.0
2023-01-04 11:30:00,420.65,424.86,420.44,424.3,14761.0,420.65,424.86,420.44,424.3,14761.0
2023-01-04 12:00:00,424.39,424.39,422.44,422.82,10724.0,424.39,424.39,422.44,422.82,10724.0
2023-01-04 12:30:00,423.34,424.76,422.36,422.37,3755.0,423.34,424.76,422.36,422.37,3755.0
2023-01-04 13:00:00,421.24,424.05,420.8,424.05,6051.0,421.24,424.05,420.8,424.05,6051.0
2023-01-04 13:30:00,423.67,424.53,422.05,422.42,5782.0,423.67,424.53,422.05,422.42,5782.0
2023-01-04 14:00:00,420.86,424.57,418.2,418.24,11317.0,420.86,424.57,418.2,418.24,11317.0
2023-01-04 14:30:00,418.42,422.42,417.84,422.2,11621.0,418.42,422.42,417.84,422.2,11621.0
2023-01-04 15:00:00,422.76,423.46,421.63,423.0,19334.0,422.76,423.46,421.63,423.0,19334.0
2023-01-04 15:30:00,422.77,423.01,419.03,422.43,52130.0,422.77,423.01,419.03,422.43,52130.0
2023-01-05 09:30:00,416.24,417.89,410.4,414.66,18623.0,416.24,417.89,410.4,414.66,18623.0
2023-01-05 10:00:00,414.49,417.51,414.0,415.56,7860.0,414.49,417.51,414.0,415.56,7860.0
2023-01-05 10:30:00,414.97,416.9,413.8,414.03,6817.0,414.97,416.9,413.8,414.03,6817.0
2023-01-05 11:00:00,414.47,415.31,413.21,413.69,5580.0,414.47,415.31,413.21,413.69,5580.0
2023-01-05 11:30:00,413.4,415.21,412.75,414.78,10629.0,413.4,415.21,412.75,414.78,10629.0
2023-01-05 12:00:00,414.58,416.73,414.58,416.44,11297.0,414.58,416.73,414.58,416.44,11297.0
2023-01-05 12:30:00,416.65,417.81,415.26,415.73,9717.0,416.65,417.81,415.26,415.73,9717.0
2023-01-05 13:00:00,415.78,419.19,415.35,418.9,9110.0,415.78,419.19,415.35,418.9,9110.0
2023-01-05 13:30:00,418.55,420.64,418.55,419.13,11587.0,418.55,420.64,418.55,419.13,11587.0
2023-01-05 14:00:00,419.05,420.34,418.23,418.35,15087.0,419.05,420.34,418.23,418.35,15087.0
2023-01-05 14:30:00,418.6,421.65,418.44,421.1,16627.0,418.6,421.65,418.44,421.1,16627.0
2023-01-05 15:00:00,420.85,421.24,419.23,420.98,27222.0,420.85,421.24,419.23,420.98,27222.0
2023-01-05 15:30:00,420.92,421.71,419.03,419.21,71918.0,420.92,421.71,419.03,419.21,71918.0
2023-01-06 09:30:00,426.0,431.4,412.31,413.59,95792.0,426.0,431.4,412.31,413.59,95792.0
2023-01-06 10:00:00,415.45,422.89,414.88,420.65,40560.0,415.45,422.89,414.88,420.65,40560.0
2023-01-06 10:30:00,420.79,424.88,420.78,423.66,34451.0,420.79,424.88,420.78,423.66,34451.0
2023-01-06 11:00:00,423.98,426.42,423.41,426.31,46512.0,423.98,426.42,423.41,426.31,46512.0
2023-01-06 11:30:00,426.42,428.51,425.0,427.88,26430.0,426.42,428.51,425.0,427.88,26430.0
2023-01-06 12:00:00,428.04,429.1,426.82,428.15,18428.0,428.04,429.1,426.82,428.15,18428.0
2023-01-06 12:30:00,428.28,431.38,428.1,431.38,17438.0,428.28,431.38,428.1,431.38,17438.0
2023-01-06 13:00:00,431.5,435.26,430.71,434.81,23889.0,431.5,435.26,430.71,434.81,23889.0
2023-01-06 13:30:00,434.64,439.69,434.61,439.69,27529.0,434.64,439.69,434.61,439.69,27529.0
2023-01-06 14:00:00,439.92,443.26,439.9,441.3,30366.0,439.92,443.26,439.9,441.3,30366.0
2023-01-06 14:30:00,441.65,445.98,441.23,444.97,35238.0,441.65,445.98,441.23,444.97,35238.0
2023-01-06 15:00:00,444.87,447.73,444.53,447.09,70722.0,444.87,447.73,444.53,447.09,70722.0
2023-01-06 15:30:00,447.09,448.99,445.08,447.77,209030.0,447.09,448.99,445.08,447.77,209030.0
2023-01-09 09:30:00,451.04,453.57,444.34,449.93,83393.0,451.04,453.57,444.34,449.93,83393.0
2023-01-09 10:00:00,450.69,451.97,447.55,451.97,20643.0,450.69,451.97,447.55,451.97,20643.0
2023-01-09 10:30:00,451.66,456.0,451.44,454.28,63961.0,451.66,456.0,451.44,454.28,63961.0
2023-01-09 11:00:00,454.26,454.55,452.69,454.26,34434.0,454.26,454.55,452.69,454.26,34434.0
2023-01-09 11:30:00,454.42,455.79,453.36,455.34,37199.0,454.42,455.79,453.36,455.34,37199.0
2023-01-09 12:00:00,455.43,459.49,454.76,458.12,15124.0,455.43,459.49,454.76,458.12,15124.0
2023-01-09 12:30:00,458.12,458.12,452.55,455.21,35369.0,458.12,458.12,452.55,455.21,35369.0
2023-01-09 13:00:00,455.49,457.77,454.42,457.77,8921.0,455.49,457.77,454.42,457.77,8921.0
2023-01-09 13:30:00,457.72,457.97,452.54,453.48,26838.0,457.72,457.97,452.54,453.48,26838.0
2023-01-09 14:00:00,453.4,455.91,453.27,455.7,13700.0,453.4,455.91,453.27,455.7,13700.0
2023-01-09 14:30:00,455.67,455.75,451.6,451.6,23359.0,455.67,455.75,451.6,451.6,23359.0
2023-01-09 15:00:00,451.74,452.65,449.88,449.88,19088.0,451.74,452.65,449.88,449.88,19088.0
2023-01-09 15:30:00,449.75,449.88,447.44,447.87,61815.0,449.75,449.88,447.44,447.87,61815.0
2023-01-10 09:30:00,442.8,456.06,442.8,455.58,31261.0,442.8,456.06,442.8,455.58,31261.0
2023-01-10 10:00:00,455.6,461.68,454.59,459.57,14880.0,455.6,461.68,454.59,459.57,14880.0
2023-01-10 10:30:00,459.15,459.25,456.04,458.74,14452.0,459.15,459.25,456.04,458.74,14452.0
2023-01-10 11:00:00,458.76,462.85,458.57,462.02,35892.0,458.76,462.85,458.57,462.02,35892.0
2023-01-10 11:30:00,462.18,463.4,461.36,463.14,18858.0,462.18,463.4,461.36,463.14,18858.0
2023-01-10 12:00:00,462.79,463.4,460.53,461.63,37354.0,462.79,463.4,460.53,461.63,37354.0
2023-01-10 12:30:00,461.83,464.45,461.28,463.28,23712.0,461.83,464.45,461.28,463.28,23712.0
2023-01-10 13:00:00,463.32,463.86,460.76,460.99,13677.0,463.32,463.86,460.76,460.99,13677.0
2023-01-10 13:30:00,460.84,462.75,460.41,462.75,20750.0,460.84,462.75,460.41,462.75,20750.0
2023-01-10 14:00:00,462.59,464.59,462.59,464.59,13875.0,462.59,464.59,462.59,464.59,13875.0
2023-01-10 14:30:00,464.42,466.41,463.52,464.46,27690.0,464.42,466.41,463.52,464.46,27690.0
2023-01-10 15:00:00,464.12,465.63,462.91,465.29,22041.0,464.12,465.63,462.91,465.29,22041.0
2023-01-10 15:30:00,465.17,469.33,465.14,469.29,75188.0,465.17,469.33,465.14,469.29,75188.0
2023-01-11 09:30:00,472.58,482.31,469.91,475.49,70652.0,472.58,482.31,469.91,475.49,70652.0
2023-01-11 10:00:00,475.5,475.79,469.2,470.44,38891.0,475.5,475.79,469.2,470.44,38891.0
2023-01-11 10:30:00,470.9,471.07,466.31,466.48,32610.0,470.9,471.07,466.31,466.48,32610.0
2023-01-11 11:00:00,466.57,466.62,464.4,466.04,14731.0,466.57,466.62,464.4,466.04,14731.0
2023-01-11 11:30:00,466.36,467.81,464.09,464.95,9808.0,466.36,467.81,464.09,464.95,9808.0
2023-01-11 12:00:00,464.78,467.28,464.08,466.86,31655.0,464.78,467.28,464.08,466.86,31655.0
2023-01-11 12:30:00,466.84,467.01,463.3,464.1,11118.0,466.84,467.01,463.3,464.1,11118.0
2023-01-11 13:00:00,464.5,465.95,464.17,464.6,8742.0,464.5,465.95,464.17,464.6,8742.0
2023-01-11 13:30:00,464.72,467.79,464.39,467.62,15410.0,464.72,467.79,464.39,467.62,15410.0
2023-01-11 14:00:00,467.8,468.75,465.59,465.59,20824.0,467.8,468.75,465.59,465.59,20824.0
2023-01-11 14:30:00,465.41,466.08,464.44,464.52,6201.0,465.41,466.08,464.44,464.52,6201.0
2023-01-11 15:00:00,464.68,465.18,463.1,463.38,13290.0,464.68,465.18,463.1,463.38,13290.0
2023-01-11 15:30:00,463.3,463.43,461.07,463.03,68201.0,463.3,463.43,461.07,463.03,68201.0
2023-01-12 09:30:00,461.33,462.98,454.51,455.93,20201.0,461.33,462.98,454.51,455.93,20201.0
2023-01-12 10:00:00,456.59,463.9,456.27,461.78,11339.0,456.59,463.9,456.27,461.78,11339.0
2023-01-12 10:30:00,461.73,463.32,459.16,462.22,9081.0,461.73,463.32,459.16,462.22,9081.0
2023-01-12 11:00:00,461.19,464.83,460.11,463.06,10911.0,461.19,464.83,460.11,463.06,10911.0
2023-01-12 11:30:00,463.23,465.0,461.19,464.85,5948.0,463.23,465.0,461.19,464.85,5948.0
2023-01-12 12:00:00,465.29,467.49,464.53,467.49,9300.0,465.29,467.49,464.53,467.49,9300.0
2023-01-12 12:30:00,467.82,469.13,466.91,467.72,5885.0,467.82,469.13,466.91,467.72,5885.0
2023-01-12 13:00:00,467.35,468.63,465.89,465.89,4497.0,467.35,468.63,465.89,465.89,4497.0
2023-01-12 13:30:00,464.82,468.14,463.21,468.14,3238.0,464.82,468.14,463.21,468.14,3238.0
2023-01-12 14:00:00,467.98,468.28,466.78,466.78,2752.0,467.98,468.28,466.78,466.78,2752.0
2023-01-12 14:30:00,466.13,467.25,464.06,465.33,5931.0,466.13,467.25,464.06,465.33,5931.0
2023-01-12 15:00:00,465.18,468.11,464.96,467.52,11860.0,465.18,468.11,464.96,467.52,11860.0
2023-01-12 15:30:00,467.54,470.72,467.15,469.57,37769.0,467.54,470.72,467.15,469.57,37769.0
2023-01-13 09:30:00,466.69,471.0,464.29,469.75,14186.0,466.69,471.0,464.29,469.75,14186.0
2023-01-13 10:00:00,469.05,474.02,468.85,473.65,23147.0,469.05,474.02,468.85,473.65,23147.0
2023-01-13 10:30:00,474.02,477.12,472.49,475.82,35053.0,474.02,477.12,472.49,475.82,35053.0
2023-01-13 11:00:00,476.14,479.03,475.38,477.2,40068.0,476.14,479.03,475.38,477.2,40068.0
2023-01-13 11:30:00,477.05,477.08,473.82,476.5,17031.0,477.05,477.08,473.82,476.5,17031.0
2023-01-13 12:00:00,476.48,478.92,476.22,478.48,3810.0,476.48,478.92,476.22,478.48,3810.0
2023-01-13 12:30:00,478.59,478.86,477.45,478.76,4650.0,478.59,478.86,477.45,478.76,4650.0
2023-01-13 13:00:00,478.47,478.79,475.85,475.96,22917.0,478.47,478.79,475.85,475.96,22917.0
2023-01-13 13:30:00,476.35,478.79,475.93,477.82,14577.0,476.35,478.79,475.93,477.82,14577.0
2023-01-13 14:00:00,478.21,478.21,476.48,477.27,6416.0,478.21,478.21,476.48,477.27,6416.0
2023-01-13 14:30:00,477.46,478.39,476.91,477.55,11654.0,477.46,478.39,476.91,477.55,11654.0
2023-01-13 15:00:00,477.4,478.44,476.75,478.33,12879.0,477.4,478.44,476.75,478.33,12879.0
2023-01-13 15:30:00,478.67,480.74,478.67,479.56,34045.0,478.67,480.74,478.67,479.56,34045.0
2023-01-17 09:30:00,473.02,478.62,469.4,478.05,22075.0,473.02,478.62,469.4,478.05,22075.0
2023-01-17 10:00:00,479.29,481.33,478.63,480.19,17856.0,479.29,481.33,478.63,480.19,17856.0
2023-01-17 10:30:00,480.39,481.2,478.72,478.72,10262.0,480.39,481.2,478.72,478.72,10262.0
2023-01-17 11:00:00,478.71,480.14,477.18,478.09,16434.0,478.71,480.14,477.18,478.09,16434.0
2023-01-17 11:30:00,478.35,481.62,478.35,480.74,5221.0,478.35,481.62,478.35,480.74,5221.0
2023-01-17 12:00:00,480.36,480.53,477.9,478.66,3600.0,480.36,480.53,477.9,478.66,3600.0
2023-01-17 12:30:00,478.75,481.08,478.75,480.67,4605.0,478.75,481.08,478.75,480.67,4605.0
2023-01-17 13:00:00,480.94,481.85,480.72,481.19,6367.0,480.94,481.85,480.72,481.19,6367.0
2023-01-17 13:30:00,481.71,483.62,481.45,482.76,10652.0,481.71,483.62,481.45,482.76,10652.0
2023-01-17 14:00:00,482.23,482.65,478.72,478.72,12355.0,482.23,482.65,478.72,478.72,12355.0
2023-01-17 14:30:00,479.01,480.01,478.84,479.1,4902.0,479.01,480.01,478.84,479.1,4902.0
2023-01-17 15:00:00,479.27,481.38,479.27,480.85,5302.0,479.27,481.38,479.27,480.85,5302.0
2023-01-17 15:30:00,480.95,481.3,479.53,480.42,20193.0,480.95,481.3,479.53,480.42,20193.0
2023-01-18 09:30:00,485.83,491.84,483.42,489.51,87717.0,485.83,491.84,483.42,489.51,87717.0
2023-01-18 10:00:00,490.35,494.4,489.8,491.36,21655.0,490.35,494.4,489.8,491.36,21655.0
2023-01-18 10:30:00,491.32,491.62,488.67,489.44,5854.0,491.32,491.62,488.67,489.44,5854.0
2023-01-18 11:00:00,489.01,490.2,486.56,487.47,9987.0,489.01,490.2,486.56,487.47,9987.0
2023-01-18 11:30:00,486.97,487.34,485.01,486.0,7997.0,486.97,487.34,485.01,486.0,7997.0
2023-01-18 12:00:00,486.48,486.48,484.91,485.14,14890.0,486.48,486.48,484.91,485.14,14890.0
2023-01-18 12:30:00,485.29,487.57,485.25,486.48,14189.0,485.29,487.57,485.25,486.48,14189.0
2023-01-18 13:00:00,486.48,487.41,485.5,487.41,11614.0,486.48,487.41,485.5,487.41,11614.0
2023-01-18 13:30:00,486.78,487.97,485.57,486.07,10430.0,486.78,487.97,485.57,486.07,10430.0
2023-01-18 14:00:00,485.59,486.02,484.75,485.81,10289.0,485.59,486.02,484.75,485.81,10289.0
2023-01-18 14:30:00,485.3,485.68,484.57,484.96,6482.0,485.3,485.68,484.57,484.96,6482.0
2023-01-18 15:00:00,484.77,484.8,482.22,483.21,12029.0,484.77,484.8,482.22,483.21,12029.0
2023-01-18 15:30:00,482.43,483.01,480.33,481.22,38492.0,482.43,483.01,480.33,481.22,38492.0
2023-01-19 09:30:00,475.5,477.25,468.31,470.09,28200.0,475.5,477.25,468.31,470.09,28200.0
2023-01-19 10:00:00,470.74,471.42,468.17,471.2,17356.0,470.74,471.42,468.17,471.2,17356.0
2023-01-19 10:30:00,471.8,472.24,469.57,470.22,6916.0,471.8,472.24,469.57,470.22,6916.0
2023-01-19 11:00:00,470.55,474.38,469.44,473.43,7655.0,470.55,474.38,469.44,473.43,7655.0
2023-01-19 11:30:00,473.36,475.0,472.38,475.0,8789.0,473.36,475.0,472.38,475.0,8789.0
2023-01-19 12:00:00,475.12,477.6,474.85,474.85,6527.0,475.12,477.6,474.85,474.85,6527.0
2023-01-19 12:30:00,474.6,474.86,473.22,473.84,5540.0,474.6,474.86,473.22,473.84,5540.0
2023-01-19 13:00:00,473.96,475.78,473.67,473.97,8228.0,473.96,475.78,473.67,473.97,8228.0
2023-01-19 13:30:00,474.28,477.32,473.92,476.46,4896.0,474.28,477.32,473.92,476.46,4896.0
2023-01-19 14:00:00,476.11,479.14,475.42,478.61,2977.0,476.11,479.14,475.42,478.61,2977.0
2023-01-19 14:30:00,478.7,479.66,477.73,478.31,5327.0,478.7,479.66,477.73,478.31,5327.0
2023-01-19 15:00:00,478.31,479.74,478.12,479.5,10033.0,478.31,479.74,478.12,479.5,10033.0
2023-01-19 15:30:00,479.15,479.15,474.82,475.29,21419.0,479.15,479.15,474.82,475.29,21419.0
2023-01-20 09:30:00,475.96,480.51,472.26,475.5,61643.0,475.96,480.51,472.26,475.5,61643.0
2023-01-20 10:00:00,474.5,479.7,474.5,479.06,11171.0,474.5,479.7,474.5,479.06,11171.0
2023-01-20 10:30:00,477.92,478.74,476.54,477.56,3800.0,477.92,478.74,476.54,477.56,3800.0
2023-01-20 11:00:00,477.56,478.82,476.94,478.24,16508.0,477.56,478.82,476.94,478.24,16508.0
2023-01-20 11:30:00,478.58,479.11,476.73,478.29,16803.0,478.58,479.11,476.73,478.29,16803.0
2023-01-20 12:00:00,478.46,479.21,477.88,478.42,5186.0,478.46,479.21,477.88,478.42,5186.0
2023-01-20 12:30:00,478.75,480.59,478.48,478.65,6235.0,478.75,480.59,478.48,478.65,6235.0
2023-01-20 13:00:00,478.95,480.47,478.76,479.98,13149.0,478.95,480.47,478.76,479.98,13149.0
2023-01-20 13:30:00,480.49,484.59,480.49,483.2,9074.0,480.49,484.59,480.49,483.2,9074.0
2023-01-20 14:00:00,483.53,487.56,483.08,487.3,9875.0,483.53,487.56,483.08,487.3,9875.0
2023-01-20 14:30:00,487.16,489.07,487.03,489.07,10697.0,487.16,489.07,487.03,489.07,10697.0
2023-01-20 15:00:00,489.35,491.07,488.83,490.04,21806.0,489.35,491.07,488.83,490.04,21806.0
2023-01-20 15:30:00,490.02,491.01,488.25,488.74,72034.0,490.02,491.01,488.25,488.74,72034.0
2023-01-23 09:30:00,486.77,494.04,485.74,491.0,18558.0,486.77,494.04,485.74,491.0,18558.0
2023-01-23 10:00:00,490.95,491.56,487.97,488.85,40036.0,490.95,491.56,487.97,488.85,40036.0
2023-01-23 10:30:00,488.75,490.35,488.57,490.08,19065.0,488.75,490.35,488.57,490.08,19065.0
2023-01-23 11:00:00,490.06,495.0,490.06,492.42,24751.0,490.06,495.0,490.06,492.42,24751.0
2023-01-23 11:30:00,492.28,493.17,491.62,493.17,25212.0,492.28,493.17,491.62,493.17,25212.0
2023-01-23 12:00:00,493.2,493.2,490.44,491.79,9663.0,493.2,493.2,490.44,491.79,9663.0
2023-01-23 12:30:00,491.95,493.23,491.54,493.2,5987.0,491.95,493.23,491.54,493.2,5987.0
2023-01-23 13:00:00,493.55,495.91,493.55,494.81,15342.0,493.55,495.91,493.55,494.81,15342.0
2023-01-23 13:30:00,495.33,496.43,494.54,494.61,8456.0,495.33,496.43,494.54,494.61,8456.0
2023-01-23 14:00:00,494.88,495.71,493.86,494.19,19905.0,494.88,495.71,493.86,494.19,19905.0
2023-01-23 14:30:00,494.2,494.73,490.74,491.86,16183.0,494.2,494.73,490.74,491.86,16183.0
2023-01-23 15:00:00,492.38,496.16,492.37,495.85,12003.0,492.38,496.16,492.37,495.85,12003.0
2023-01-23 15:30:00,495.73,497.48,495.14,496.01,40381.0,495.73,497.48,495.14,496.01,40381.0
2023-01-24 09:30:00,492.37,493.89,489.38,491.79,26975.0,492.37,493.89,489.38,491.79,26975.0
2023-01-24 10:00:00,491.87,492.73,487.81,488.05,16725.0,491.87,492.73,487.81,488.05,16725.0
2023-01-24 10:30:00,488.19,489.25,486.93,489.13,12911.0,488.19,489.25,486.93,489.13,12911.0
2023-01-24 11:00:00,489.39,490.66,488.84,490.04,15000.0,489.39,490.66,488.84,490.04,15000.0
2023-01-24 11:30:00,489.84,491.26,489.35,489.47,10884.0,489.84,491.26,489.35,489.47,10884.0
2023-01-24 12:00:00,489.94,491.33,488.78,489.56,7823.0,489.94,491.33,488.78,489.56,7823.0
2023-01-24 12:30:00,489.26,490.3,488.89,490.05,4066.0,489.26,490.3,488.89,490.05,4066.0
2023-01-24 13:00:00,490.05,491.19,489.97,490.35,5750.0,490.05,491.19,489.97,490.35,5750.0
2023-01-24 13:30:00,490.27,490.95,489.73,490.42,9648.0,490.27,490.95,489.73,490.42,9648.0
2023-01-24 14:00:00,489.89,489.97,488.52,488.76,8233.0,489.89,489.97,488.52,488.76,8233.0
2023-01-24 14:30:00,488.66,489.67,488.02,489.47,5443.0,488.66,489.67,488.02,489.47,5443.0
2023-01-24 15:00:00,489.58,490.15,487.07,487.13,14967.0,489.58,490.15,487.07,487.13,14967.0
2023-01-24 15:30:00,487.38,487.89,484.39,486.71,68218.0,487.38,487.89,484.39,486.71,68218.0
2023-01-25 09:30:00,481.09,485.33,473.58,474.81,55110.0,481.09,485.33,473.58,474.81,55110.0
2023-01-25 10:00:00,474.97,480.86,474.97,478.08,16089.0,474.97,480.86,474.97,478.08,16089.0
2023-01-25 10:30:00,478.88,479.17,475.6,477.58,14607.0,478.88,479.17,475.6,477.58,14607.0
2023-01-25 11:00:00,477.28,479.34,476.32,478.15,30643.0,477.28,479.34,476.32,478.15,30643.0
2023-01-25 11:30:00,479.05,481.47,479.05,480.46,12279.0,479.05,481.47,479.05,480.46,12279.0
2023-01-25 12:00:00,479.92,480.4,477.63,477.63,6430.0,479.92,480.4,477.63,477.63,6430.0
2023-01-25 12:30:00,478.02,480.04,477.61,480.04,8433.0,478.02,480.04,477.61,480.04,8433.0
2023-01-25 13:00:00,479.67,482.17,479.67,481.93,9690.0,479.67,482.17,479.67,481.93,9690.0
2023-01-25 13:30:00,481.98,482.45,481.0,481.53,12013.0,481.98,482.45,481.0,481.53,12013.0
2023-01-25 14:00:00,481.73,483.6,481.03,482.74,13825.0,481.73,483.6,481.03,482.74,13825.0
2023-01-25 14:30:00,482.62,483.69,481.99,483.07,9526.0,482.62,483.69,481.99,483.07,9526.0
2023-01-25 15:00:00,483.14,484.63,481.79,482.83,20097.0,483.14,484.63,481.79,482.83,20097.0
2023-01-25 15:30:00,482.65,485.84,481.4,485.24,60372.0,482.65,485.84,481.4,485.24,60372.0
2023-01-26 09:30:00,490.44,492.97,488.1,489.2,47499.0,490.44,492.97,488.1,489.2,47499.0
2023-01-26 10:00:00,489.69,490.57,486.54,486.82,30064.0,489.69,490.57,486.54,486.82,30064.0
2023-01-26 10:30:00,486.77,488.32,482.62,483.22,31466.0,486.77,488.32,482.62,483.22,31466.0
2023-01-26 11:00:00,483.4,487.43,482.85,485.35,19564.0,483.4,487.43,482.85,485.35,19564.0
2023-01-26 11:30:00,485.34,485.34,482.24,482.85,7605.0,485.34,485.34,482.24,482.85,7605.0
2023-01-26 12:00:00,482.65,483.72,482.0,482.53,13878.0,482.65,483.72,482.0,482.53,13878.0
2023-01-26 12:30:00,482.43,483.56,481.86,481.9,16546.0,482.43,483.56,481.86,481.9,16546.0
2023-01-26 13:00:00,481.7,482.0,480.27,480.62,12069.0,481.7,482.0,480.27,480.62,12069.0
2023-01-26 13:30:00,480.79,483.97,480.79,483.38,27767.0,480.79,483.97,480.79,483.38,27767.0
2023-01-26 14:00:00,483.07,485.67,482.43,483.94,16419.0,483.07,485.67,482.43,483.94,16419.0
2023-01-26 14:30:00,483.95,487.5,483.95,487.31,33189.0,483.95,487.5,483.95,487.31,33189.0
2023-01-26 15:00:00,487.07,488.18,486.17,487.72,30470.0,487.07,488.18,486.17,487.72,30470.0
2023-01-26 15:30:00,487.64,489.21,486.96,487.0,100247.0,487.64,489.21,486.96,487.0,100247.0
2023-01-27 09:30:00,483.45,485.46,479.75,484.79,13533.0,483.45,485.46,479.75,484.79,13533.0
2023-01-27 10:00:00,484.77,487.95,484.05,485.18,22249.0,484.77,487.95,484.05,485.18,22249.0
2023-01-27 10:30:00,485.21,485.85,482.56,484.21,16107.0,485.21,485.85,482.56,484.21,16107.0
2023-01-27 11:00:00,483.74,485.25,483.74,484.38,8278.0,483.74,485.25,483.74,484.38,8278.0
2023-01-27 11:30:00,484.36,485.13,483.69,484.92,5114.0,484.36,485.13,483.69,484.92,5114.0
2023-01-27 12:00:00,484.83,486.02,484.54,485.59,19507.0,484.83,486.02,484.54,485.59,19507.0
2023-01-27 12:30:00,485.83,486.29,485.5,485.91,6411.0,485.83,486.29,485.5,485.91,6411.0
2023-01-27 13:00:00,486.09,486.28,485.61,486.27,4826.0,486.09,486.28,485.61,486.27,4826.0
2023-01-27 13:30:00,486.5,487.67,486.14,486.22,15808.0,486.5,487.67,486.14,486.22,15808.0
2023-01-27 14:00:00,486.7,486.73,484.88,485.8,4500.0,486.7,486.73,484.88,485.8,4500.0
2023-01-27 14:30:00,486.19,487.58,486.09,487.58,6461.0,486.19,487.58,486.09,487.58,6461.0
2023-01-27 15:00:00,487.42,488.28,486.82,487.92,28502.0,487.42,488.28,486.82,487.92,28502.0
2023-01-27 15:30:00,488.08,488.26,486.03,486.94,41898.0,488.08,488.26,486.03,486.94,41898.0
2023-01-30 09:30:00,483.88,487.04,480.93,485.93,21019.0,483.88,487.04,480.93,485.93,21019.0
2023-01-30 10:00:00,487.23,489.02,483.37,484.42,9931.0,487.23,489.02,483.37,484.42,9931.0
2023-01-30 10:30:00,485.1,485.14,481.69,484.04,9104.0,485.1,485.14,481.69,484.04,9104.0
2023-01-30 11:00:00,483.69,485.08,483.08,484.11,9965.0,483.69,485.08,483.08,484.11,9965.0
2023-01-30 11:30:00,484.46,485.17,482.28,483.94,4012.0,484.46,485.17,482.28,483.94,4012.0
2023-01-30 12:00:00,483.44,484.46,483.42,484.46,4233.0,483.44,484.46,483.42,484.46,4233.0
2023-01-30 12:30:00,484.46,484.7,482.32,483.39,6348.0,484.46,484.7,482.32,483.39,6348.0
2023-01-30 13:00:00,483.33,484.91,482.79,483.71,4628.0,483.33,484.91,482.79,483.71,4628.0
2023-01-30 13:30:00,483.4,483.66,482.63,483.04,4300.0,483.4,483.66,482.63,483.04,4300.0
2023-01-30 14:00:00,482.66,483.66,482.11,483.16,20975.0,482.66,483.66,482.11,483.16,20975.0
2023-01-30 14:30:00,483.08,485.1,483.07,484.46,15380.0,483.08,485.1,483.07,484.46,15380.0
2023-01-30 15:00:00,484.35,485.28,483.22,483.68,23346.0,484.35,485.28,483.22,483.68,23346.0
2023-01-30 15:30:00,483.57,485.55,482.34,482.95,43203.0,483.57,485.55,482.34,482.95,43203.0
2023-01-31 09:30:00,483.0,486.22,479.04,479.99,14403.0,483.0,486.22,479.04,479.99,14403.0
2023-01-31 10:00:00,480.67,480.7,477.36,479.25,15684.0,480.67,480.7,477.36,479.25,15684.0
2023-01-31 10:30:00,479.5,480.56,479.25,479.75,13476.0,479.5,480.56,479.25,479.75,13476.0
2023-01-31 11:00:00,480.08,481.61,478.46,479.17,8376.0,480.08,481.61,478.46,479.17,8376.0
2023-01-31 11:30:00,479.44,480.4,478.43,480.17,7211.0,479.44,480.4,478.43,480.17,7211.0
2023-01-31 12:00:00,480.16,481.11,479.07,481.11,8062.0,480.16,481.11,479.07,481.11,8062.0
2023-01-31 12:30:00,481.74,481.74,479.26,480.34,11501.0,481.74,481.74,479.26,480.34,11501.0
2023-01-31 13:00:00,480.53,481.77,479.91,480.59,9217.0,480.53,481.77,479.91,480.59,9217.0
2023-01-31 13:30:00,480.54,482.15,479.55,480.58,18270.0,480.54,482.15,479.55,480.58,18270.0
2023-01-31 14:00:00,480.71,481.12,479.33,479.33,14546.0,480.71,481.12,479.33,479.33,14546.0
2023-01-31 14:30:00,479.43,480.74,478.78,480.24,11351.0,479.43,480.74,478.78,480.24,11351.0
2023-01-31 15:00:00,480.37,480.98,477.93,478.11,16023.0,480.37,480.98,477.93,478.11,16023.0
2023-01-31 15:30:00,478.13,481.73,478.13,480.5,90279.0,478.13,481.73,478.13,480.5,90279.0
2023-02-01 09:30:00,482.01,486.35,478.89,483.17,21421.0,482.01,486.35,478.89,483.17,21421.0
2023-02-01 10:00:00,483.19,484.7,480.04,482.67,15346.0,483.19,484.7,480.04,482.67,15346.0
2023-02-01 10:30:00,483.59,484.39,482.04,482.64,15175.0,483.59,484.39,482.04,482.64,15175.0
2023-02-01 11:00:00,482.26,482.93,480.65,481.12,10755.0,482.26,482.93,480.65,481.12,10755.0
2023-02-01 11:30:00,481.08,483.04,479.73,480.4,13239.0,481.08,483.04,479.73,480.4,13239.0
2023-02-01 12:00:00,480.0,481.51,479.12,480.23,10032.0,480.0,481.51,479.12,480.23,10032.0
2023-02-01 12:30:00,479.99,480.76,479.32,480.04,21934.0,479.99,480.76,479.32,480.04,21934.0
2023-02-01 13:00:00,480.23,480.54,478.42,479.55,11273.0,480.23,480.54,478.42,479.55,11273.0
2023-02-01 13:30:00,479.69,481.57,479.6,480.25,10716.0,479.69,481.57,479.6,480.25,10716.0
2023-02-01 14:00:00,479.77,482.97,478.72,481.2,25840.0,479.77,482.97,478.72,481.2,25840.0
2023-02-01 14:30:00,481.58,484.39,478.01,483.63,118021.0,481.58,484.39,478.01,483.63,118021.0
2023-02-01 15:00:00,483.64,489.37,483.64,485.05,119537.0,483.64,489.37,483.64,485.05,119537.0
2023-02-01 15:30:00,484.95,486.85,483.16,483.2,175582.0,484.95,486.85,483.16,483.2,175582.0
2023-02-02 09:30:00,488.21,501.69,486.04,494.84,40985.0,488.21,501.69,486.04,494.84,40985.0
2023-02-02 10:00:00,495.99,501.17,494.5,499.93,35932.0,495.99,501.17,494.5,499.93,35932.0
2023-02-02 10:30:00,500.2,504.17,500.2,503.41,11544.0,500.2,504.17,500.2,503.41,11544.0
2023-02-02 11:00:00,503.16,503.91,501.42,501.58,28522.0,503.16,503.91,501.42,501.58,28522.0
2023-02-02 11:30:00,501.43,501.9,498.0,498.29,17342.0,501.43,501.9,498.0,498.29,17342.0
2023-02-02 12:00:00,498.53,500.8,497.86,498.0,52356.0,498.53,500.8,497.86,498.0,52356.0
2023-02-02 12:30:00,497.94,500.18,497.94,500.04,15299.0,497.94,500.18,497.94,500.04,15299.0
2023-02-02 13:00:00,500.0,501.15,498.83,498.93,26219.0,500.0,501.15,498.83,498.93,26219.0
2023-02-02 13:30:00,498.86,503.49,498.86,502.31,26829.0,498.86,503.49,498.86,502.31,26829.0
2023-02-02 14:00:00,502.21,502.39,498.39,498.76,19298.0,502.21,502.39,498.39,498.76,19298.0
2023-02-02 14:30:00,499.0,499.34,496.61,497.63,20399.0,499.0,499.34,496.61,497.63,20399.0
2023-02-02 15:00:00,497.3,500.5,496.99,500.0,30561.0,497.3,500.5,496.99,500.0,30561.0
2023-02-02 15:30:00,499.95,504.47,499.56,504.33,93731.0,499.95,504.47,499.56,504.33,93731.0
2023-02-03 09:30:00,497.38,497.38,485.23,485.23,19128.0,497.38,497.38,485.23,485.23,19128.0
2023-02-03 10:00:00,487.38,489.95,482.58,488.43,54389.0,487.38,489.95,482.58,488.43,54389.0
2023-02-03 10:30:00,488.21,491.7,487.69,490.5,20467.0,488.21,491.7,487.69,490.5,20467.0
2023-02-03 11:00:00,491.31,491.46,488.24,489.34,18843.0,491.31,491.46,488.24,489.34,18843.0
2023-02-03 11:30:00,490.13,490.93,485.29,485.3,16936.0,490.13,490.93,485.29,485.3,16936.0
2023-02-03 12:00:00,485.05,489.67,485.01,489.2,52283.0,485.05,489.67,485.01,489.2,52283.0
2023-02-03 12:30:00,488.95,489.29,485.55,485.55,12130.0,488.95,489.29,485.55,485.55,12130.0
2023-02-03 13:00:00,485.44,485.65,480.63,480.64,12016.0,485.44,485.65,480.63,480.64,12016.0
2023-02-03 13:30:00,480.38,481.93,479.01,479.24,22818.0,480.38,481.93,479.01,479.24,22818.0
2023-02-03 14:00:00,479.29,481.14,478.57,480.8,35436.0,479.29,481.14,478.57,480.8,35436.0
2023-02-03 14:30:00,480.44,481.4,479.75,480.05,13794.0,480.44,481.4,479.75,480.05,13794.0
2023-02-03 15:00:00,479.72,480.72,478.21,480.05,22280.0,479.72,480.72,478.21,480.05,22280.0
2023-02-03 15:30:00,480.13,482.73,479.2,482.47,83350.0,480.13,482.73,479.2,482.47,83350.0
2023-02-06 09:30:00,491.2,496.69,462.6,483.01,118199.0,491.2,496.69,462.6,483.01,118199.0
2023-02-06 10:00:00,482.81,497.85,480.7,495.16,103718.0,482.81,497.85,480.7,495.16,103718.0
2023-02-06 10:30:00,495.89,495.99,488.94,490.74,49803.0,495.89,495.99,488.94,490.74,49803.0
2023-02-06 11:00:00,490.74,495.02,489.48,494.51,18141.0,490.74,495.02,489.48,494.51,18141.0
2023-02-06 11:30:00,493.62,494.17,486.17,488.16,26206.0,493.62,494.17,486.17,488.16,26206.0
2023-02-06 12:00:00,487.83,491.05,487.19,490.8,20403.0,487.83,491.05,487.19,490.8,20403.0
2023-02-06 12:30:00,490.89,492.03,489.27,490.56,19405.0,490.89,492.03,489.27,490.56,19405.0
2023-02-06 13:00:00,490.48,492.94,489.26,492.01,20264.0,490.48,492.94,489.26,492.01,20264.0
2023-02-06 13:30:00,492.15,493.47,490.99,491.47,18071.0,492.15,493.47,490.99,491.47,18071.0
2023-02-06 14:00:00,491.74,493.79,490.93,491.84,16102.0,491.74,493.79,490.93,491.84,16102.0
2023-02-06 14:30:00,491.85,491.85,488.42,488.94,14655.0,491.85,491.85,488.42,488.94,14655.0
2023-02-06 15:00:00,489.52,489.72,487.0,487.55,18279.0,489.52,489.72,487.0,487.55,18279.0
2023-02-06 15:30:00,487.35,488.8,484.7,485.53,74996.0,487.35,488.8,484.7,485.53,74996.0
2023-02-07 09:30:00,485.9,490.4,483.11,487.07,20489.0,485.9,490.4,483.11,487.07,20489.0
2023-02-07 10:00:00,486.8,490.02,482.67,482.67,18809.0,486.8,490.02,482.67,482.67,18809.0
2023-02-07 10:30:00,483.67,485.91,481.64,485.04,18169.0,483.67,485.91,481.64,485.04,18169.0
2023-02-07 11:00:00,486.41,489.98,485.88,489.29,7697.0,486.41,489.98,485.88,489.29,7697.0
2023-02-07 11:30:00,489.19,491.91,489.1,491.91,19179.0,489.19,491.91,489.1,491.91,19179.0
2023-02-07 12:00:00,491.65,494.4,491.61,493.0,8812.0,491.65,494.4,491.61,493.0,8812.0
2023-02-07 12:30:00,493.23,500.5,493.02,499.44,13795.0,493.23,500.5,493.02,499.44,13795.0
2023-02-07 13:00:00,500.37,501.49,495.65,496.0,28662.0,500.37,501.49,495.65,496.0,28662.0
2023-02-07 13:30:00,495.97,495.99,491.86,493.56,16811.0,495.97,495.99,491.86,493.56,16811.0
2023-02-07 14:00:00,493.58,501.89,493.58,501.53,68847.0,493.58,501.89,493.58,501.53,68847.0
2023-02-07 14:30:00,501.52,507.77,500.59,507.51,41306.0,501.52,507.77,500.59,507.51,41306.0
2023-02-07 15:00:00,507.58,508.95,504.09,507.46,33184.0,507.58,508.95,504.09,507.46,33184.0
2023-02-07 15:30:00,507.57,510.4,505.85,507.67,86432.0,507.57,510.4,505.85,507.67,86432.0
2023-02-08 09:30:00,500.0,504.77,498.56,502.24,40197.0,500.0,504.77,498.56,502.24,40197.0
2023-02-08 10:00:00,501.98,502.03,496.14,497.45,30502.0,501.98,502.03,496.14,497.45,30502.0
2023-02-08 10:30:00,496.66,498.92,494.89,498.67,16866.0,496.66,498.92,494.89,498.67,16866.0
2023-02-08 11:00:00,497.7,497.92,492.96,494.22,12403.0,497.7,497.92,492.96,494.22,12403.0
2023-02-08 11:30:00,494.0,496.08,493.16,495.83,15298.0,494.0,496.08,493.16,495.83,15298.0
2023-02-08 12:00:00,495.96,498.09,495.17,498.09,9679.0,495.96,498.09,495.17,498.09,9679.0
2023-02-08 12:30:00,498.35,498.92,496.65,498.89,8319.0,498.35,498.92,496.65,498.89,8319.0
2023-02-08 13:00:00,498.58,500.27,498.17,498.17,8546.0,498.58,500.27,498.17,498.17,8546.0
2023-02-08 13:30:00,497.99,499.26,496.53,497.23,8940.0,497.99,499.26,496.53,497.23,8940.0
2023-02-08 14:00:00,497.27,499.26,497.01,497.4,4540.0,497.27,499.26,497.01,497.4,4540.0
2023-02-08 14:30:00,497.4,498.29,496.74,497.87,8523.0,497.4,498.29,496.74,497.87,8523.0
2023-02-08 15:00:00,497.42,497.42,494.41,495.48,20157.0,497.42,497.42,494.41,495.48,20157.0
2023-02-08 15:30:00,495.6,497.91,494.76,497.44,66640.0,495.6,497.91,494.76,497.44,66640.0
2023-02-09 09:30:00,500.84,505.05,498.38,505.05,7792.0,500.84,505.05,498.38,505.05,7792.0
2023-02-09 10:00:00,503.85,505.77,500.57,500.59,8432.0,503.85,505.77,500.57,500.59,8432.0
2023-02-09 10:30:00,500.93,504.75,498.86,503.95,11924.0,500.93,504.75,498.86,503.95,11924.0
2023-02-09 11:00:00,503.99,503.99,500.4,501.6,6541.0,503.99,503.99,500.4,501.6,6541.0
2023-02-09 11:30:00,501.43,502.86,501.05,502.28,6501.0,501.43,502.86,501.05,502.28,6501.0
2023-02-09 12:00:00,502.46,502.51,500.2,500.2,7100.0,502.46,502.51,500.2,500.2,7100.0
2023-02-09 12:30:00,499.07,499.92,496.45,497.34,23188.0,499.07,499.92,496.45,497.34,23188.0
2023-02-09 13:00:00,497.42,497.65,493.51,493.51,16395.0,497.42,497.65,493.51,493.51,16395.0
2023-02-09 13:30:00,493.41,495.4,491.74,492.88,19925.0,493.41,495.4,491.74,492.88,19925.0
2023-02-09 14:00:00,492.97,493.34,490.07,490.75,18568.0,492.97,493.34,490.07,490.75,18568.0
2023-02-09 14:30:00,491.01,493.32,490.01,491.66,16260.0,491.01,493.32,490.01,491.66,16260.0
2023-02-09 15:00:00,491.67,491.67,486.48,486.83,28274.0,491.67,491.67,486.48,486.83,28274.0
2023-02-09 15:30:00,486.88,488.73,484.89,486.45,71031.0,486.88,488.73,484.89,486.45,71031.0
2023-02-10 09:30:00,484.1,485.51,481.02,483.56,12807.0,484.1,485.51,481.02,483.56,12807.0
2023-02-10 10:00:00,481.29,487.97,481.28,485.24,13634.0,481.29,487.97,481.28,485.24,13634.0
2023-02-10 10:30:00,486.09,486.91,484.13,486.57,6686.0,486.09,486.91,484.13,486.57,6686.0
2023-02-10 11:00:00,487.55,488.89,485.64,486.42,28046.0,487.55,488.89,485.64,486.42,28046.0
2023-02-10 11:30:00,486.38,487.1,485.41,486.49,11073.0,486.38,487.1,485.41,486.49,11073.0
2023-02-10 12:00:00,486.01,486.4,484.27,484.32,12349.0,486.01,486.4,484.27,484.32,12349.0
2023-02-10 12:30:00,484.31,486.24,484.31,484.89,11891.0,484.31,486.24,484.31,484.89,11891.0
2023-02-10 13:00:00,484.81,487.19,484.41,486.74,5208.0,484.81,487.19,484.41,486.74,5208.0
2023-02-10 13:30:00,486.92,487.09,484.67,484.67,3604.0,486.92,487.09,484.67,484.67,3604.0
2023-02-10 14:00:00,485.17,485.47,483.75,484.16,8970.0,485.17,485.47,483.75,484.16,8970.0
2023-02-10 14:30:00,484.03,484.97,483.06,484.51,7659.0,484.03,484.97,483.06,484.51,7659.0
2023-02-10 15:00:00,484.94,485.45,483.68,484.8,8426.0,484.94,485.45,483.68,484.8,8426.0
2023-02-10 15:30:00,485.26,487.23,484.9,486.03,33258.0,485.26,487.23,484.9,486.03,33258.0
2023-02-13 09:30:00,490.27,495.12,490.27,494.8,11582.0,490.27,495.12,490.27,494.8,11582.0
2023-02-13 10:00:00,494.86,495.44,489.4,489.43,17913.0,494.86,495.44,489.4,489.43,17913.0
2023-02-13 10:30:00,489.66,494.01,488.95,493.97,23786.0,489.66,494.01,488.95,493.97,23786.0
2023-02-13 11:00:00,493.71,493.77,491.58,492.0,7055.0,493.71,493.77,491.58,492.0,7055.0
2023-02-13 11:30:00,492.01,493.91,490.92,493.53,5725.0,492.01,493.91,490.92,493.53,5725.0
2023-02-13 12:00:00,493.6,494.5,493.33,494.07,4096.0,493.6,494.5,493.33,494.07,4096.0
2023-02-13 12:30:00,494.1,494.31,493.22,493.67,8656.0,494.1,494.31,493.22,493.67,8656.0
2023-02-13 13:00:00,493.58,493.58,491.6,493.23,9488.0,493.58,493.58,491.6,493.23,9488.0
2023-02-13 13:30:00,493.42,495.35,493.23,495.35,4010.0,493.42,495.35,493.23,495.35,4010.0
2023-02-13 14:00:00,495.68,495.76,493.63,493.65,7270.0,495.68,495.76,493.63,493.65,7270.0
2023-02-13 14:30:00,493.67,494.91,492.94,493.22,9023.0,493.67,494.91,492.94,493.22,9023.0
2023-02-13 15:00:00,493.32,495.28,492.71,495.2,7545.0,493.32,495.28,492.71,495.2,7545.0
2023-02-13 15:30:00,495.22,497.19,495.22,496.62,32459.0,495.22,497.19,495.22,496.62,32459.0
2023-02-14 09:30:00,496.65,505.69,494.48,504.55,11789.0,496.65,505.69,494.48,504.55,11789.0
2023-02-14 10:00:00,504.36,505.48,503.18,504.31,20023.0,504.36,505.48,503.18,504.31,20023.0
2023-02-14 10:30:00,501.3,501.98,493.07,495.88,4846.0,501.3,501.98,493.07,495.88,4846.0
2023-02-14 11:00:00,496.15,496.99,495.1,495.46,18804.0,496.15,496.99,495.1,495.46,18804.0
2023-02-14 11:30:00,495.58,496.52,493.09,495.06,44934.0,495.58,496.52,493.09,495.06,44934.0
2023-02-14 12:00:00,495.35,499.8,495.22,499.56,9082.0,495.35,499.8,495.22,499.56,9082.0
2023-02-14 12:30:00,499.08,501.66,498.41,501.35,13466.0,499.08,501.66,498.41,501.35,13466.0
2023-02-14 13:00:00,501.55,505.92,501.55,504.8,15789.0,501.55,505.92,501.55,504.8,15789.0
2023-02-14 13:30:00,504.81,505.01,502.84,504.06,9445.0,504.81,505.01,502.84,504.06,9445.0
2023-02-14 14:00:00,503.54,504.11,501.89,502.61,4882.0,503.54,504.11,501.89,502.61,4882.0
2023-02-14 14:30:00,502.84,506.24,502.84,506.07,4790.0,502.84,506.24,502.84,506.07,4790.0
2023-02-14 15:00:00,505.79,506.07,503.84,504.52,13433.0,505.79,506.07,503.84,504.52,13433.0
2023-02-14 15:30:00,504.3,506.88,503.34,503.65,43105.0,504.3,506.88,503.34,503.65,43105.0
2023-02-15 09:30:00,500.59,504.52,500.59,503.87,9434.0,500.59,504.52,500.59,503.87,9434.0
2023-02-15 10:00:00,503.14,504.37,499.51,501.18,8374.0,503.14,504.37,499.51,501.18,8374.0
2023-02-15 10:30:00,500.9,504.03,500.56,501.98,10610.0,500.9,504.03,500.56,501.98,10610.0
2023-02-15 11:00:00,502.71,505.93,502.7,505.93,3750.0,502.71,505.93,502.7,505.93,3750.0
2023-02-15 11:30:00,506.52,506.62,503.77,504.1,14965.0,506.52,506.62,503.77,504.1,14965.0
2023-02-15 12:00:00,504.81,505.48,504.03,504.74,6392.0,504.81,505.48,504.03,504.74,6392.0
2023-02-15 12:30:00,504.02,507.19,503.7,507.19,6003.0,504.02,507.19,503.7,507.19,6003.0
2023-02-15 13:00:00,507.5,509.6,506.53,509.11,7254.0,507.5,509.6,506.53,509.11,7254.0
2023-02-15 13:30:00,509.12,510.23,508.54,509.65,5455.0,509.12,510.23,508.54,509.65,5455.0
2023-02-15 14:00:00,509.69,512.16,509.69,512.09,12604.0,509.69,512.16,509.69,512.09,12604.0
2023-02-15 14:30:00,512.21,514.35,510.94,511.16,20070.0,512.21,514.35,510.94,511.16,20070.0
2023-02-15 15:00:00,511.61,513.23,511.23,513.23,18020.0,511.61,513.23,511.23,513.23,18020.0
2023-02-15 15:30:00,513.36,514.64,512.68,514.64,82897.0,513.36,514.64,512.68,514.64,82897.0
2023-02-16 09:30:00,501.14,510.97,501.14,507.89,19954.0,501.14,510.97,501.14,507.89,19954.0
2023-02-16 10:00:00,506.6,512.7,506.0,512.7,4140.0,506.6,512.7,506.0,512.7,4140.0
2023-02-16 10:30:00,512.43,515.0,511.58,514.25,15579.0,512.43,515.0,511.58,514.25,15579.0
2023-02-16 11:00:00,514.32,515.79,512.19,513.08,15829.0,514.32,515.79,512.19,513.08,15829.0
2023-02-16 11:30:00,512.8,513.73,511.7,512.01,9579.0,512.8,513.73,511.7,512.01,9579.0
2023-02-16 12:00:00,512.51,512.62,510.84,511.93,4801.0,512.51,512.62,510.84,511.93,4801.0
2023-02-16 12:30:00,511.28,513.2,511.23,511.58,5820.0,511.28,513.2,511.23,511.58,5820.0
2023-02-16 13:00:00,511.68,512.53,510.24,510.25,3856.0,511.68,512.53,510.24,510.25,3856.0
2023-02-16 13:30:00,510.42,511.77,510.24,510.41,19973.0,510.42,511.77,510.24,510.41,19973.0
2023-02-16 14:00:00,510.65,512.09,510.04,511.61,16600.0,510.65,512.09,510.04,511.61,16600.0
2023-02-16 14:30:00,511.61,513.03,510.06,511.06,12308.0,511.61,513.03,510.06,511.06,12308.0
2023-02-16 15:00:00,511.06,511.28,506.7,506.71,16842.0,511.06,511.28,506.7,506.71,16842.0
2023-02-16 15:30:00,506.51,507.52,505.74,506.62,53509.0,506.51,507.52,505.74,506.62,53509.0
2023-02-17 09:30:00,502.5,503.76,500.13,501.58,31715.0,502.5,503.76,500.13,501.58,31715.0
2023-02-17 10:00:00,500.53,503.46,498.69,502.57,50461.0,500.53,503.46,498.69,502.57,50461.0
2023-02-17 10:30:00,502.95,503.67,496.04,496.05,15237.0,502.95,503.67,496.04,496.05,15237.0
2023-02-17 11:00:00,495.59,496.78,494.47,496.78,7533.0,495.59,496.78,494.47,496.78,7533.0
2023-02-17 11:30:00,495.05,495.05,492.05,492.09,4432.0,495.05,495.05,492.05,492.09,4432.0
2023-02-17 12:00:00,492.46,494.79,492.46,493.84,7089.0,492.46,494.79,492.46,493.84,7089.0
2023-02-17 12:30:00,493.24,493.24,490.75,491.5,3579.0,493.24,493.24,490.75,491.5,3579.0
2023-02-17 13:00:00,491.72,494.45,491.59,493.25,6155.0,491.72,494.45,491.59,493.25,6155.0
2023-02-17 13:30:00,493.2,493.96,492.3,493.57,6700.0,493.2,493.96,492.3,493.57,6700.0
2023-02-17 14:00:00,493.97,495.87,493.87,495.4,8019.0,493.97,495.87,493.87,495.4,8019.0
2023-02-17 14:30:00,495.48,497.44,495.32,497.06,12925.0,495.48,497.44,495.32,497.06,12925.0
2023-02-17 15:00:00,496.88,497.72,495.38,495.38,10627.0,496.88,497.72,495.38,495.38,10627.0
2023-02-17 15:30:00,495.22,496.87,494.02,496.46,39010.0,495.22,496.87,494.02,496.46,39010.0
2023-02-21 09:30:00,486.63,489.25,484.42,486.86,14220.0,486.63,489.25,484.42,486.86,14220.0
2023-02-21 10:00:00,486.69,486.69,483.89,484.12,20024.0,486.69,486.69,483.89,484.12,20024.0
2023-02-21 10:30:00,484.07,484.73,480.71,480.95,6718.0,484.07,484.73,480.71,480.95,6718.0
2023-02-21 11:00:00,481.6,482.04,478.76,481.74,17032.0,481.6,482.04,478.76,481.74,17032.0
2023-02-21 11:30:00,481.77,482.33,479.71,480.6,20196.0,481.77,482.33,479.71,480.6,20196.0
2023-02-21 12:00:00,480.06,480.06,478.1,479.47,9695.0,480.06,480.06,478.1,479.47,9695.0
2023-02-21 12:30:00,479.17,480.56,478.19,480.08,8978.0,479.17,480.56,478.19,480.08,8978.0
2023-02-21 13:00:00,479.75,479.75,477.73,477.84,4221.0,479.75,479.75,477.73,477.84,4221.0
2023-02-21 13:30:00,477.65,477.75,476.44,476.73,9095.0,477.65,477.75,476.44,476.73,9095.0
2023-02-21 14:00:00,476.65,478.02,476.4,477.96,9848.0,476.65,478.02,476.4,477.96,9848.0
2023-02-21 14:30:00,478.44,479.19,477.38,478.54,9391.0,478.44,479.19,477.38,478.54,9391.0
2023-02-21 15:00:00,478.31,479.0,477.0,478.33,13738.0,478.31,479.0,477.0,478.33,13738.0
2023-02-21 15:30:00,478.78,479.85,477.19,478.38,37124.0,478.78,479.85,477.19,478.38,37124.0
2023-02-22 09:30:00,479.17,479.17,472.55,477.28,14343.0,479.17,479.17,472.55,477.28,14343.0
2023-02-22 10:00:00,476.35,476.35,470.39,471.46,20239.0,476.35,476.35,470.39,471.46,20239.0
2023-02-22 10:30:00,471.07,474.25,468.23,474.25,20403.0,471.07,474.25,468.23,474.25,20403.0
2023-02-22 11:00:00,474.95,476.71,473.27,473.27,8457.0,474.95,476.71,473.27,473.27,8457.0
2023-02-22 11:30:00,473.58,474.74,472.83,474.74,5579.0,473.58,474.74,472.83,474.74,5579.0
2023-02-22 12:00:00,474.38,475.67,473.67,475.67,2100.0,474.38,475.67,473.67,475.67,2100.0
2023-02-22 12:30:00,475.88,477.17,474.55,476.53,8030.0,475.88,477.17,474.55,476.53,8030.0
2023-02-22 13:00:00,476.17,479.12,476.17,479.12,4676.0,476.17,479.12,476.17,479.12,4676.0
2023-02-22 13:30:00,479.16,480.32,478.18,478.88,10933.0,479.16,480.32,478.18,478.88,10933.0
2023-02-22 14:00:00,478.26,480.16,475.95,476.69,10699.0,478.26,480.16,475.95,476.69,10699.0
2023-02-22 14:30:00,476.44,476.45,472.7,472.88,7248.0,476.44,476.45,472.7,472.88,7248.0
2023-02-22 15:00:00,473.04,475.25,472.6,474.51,9085.0,473.04,475.25,472.6,474.51,9085.0
2023-02-22 15:30:00,474.55,476.41,473.69,476.4,25411.0,474.55,476.41,473.69,476.4,25411.0
2023-02-23 09:30:00,478.46,479.85,475.94,477.66,9252.0,478.46,479.85,475.94,477.66,9252.0
2023-02-23 10:00:00,478.05,481.24,477.2,480.64,6309.0,478.05,481.24,477.2,480.64,6309.0
2023-02-23 10:30:00,480.6,481.77,476.1,477.13,8822.0,480.6,481.77,476.1,477.13,8822.0
2023-02-23 11:00:00,476.99,478.46,475.8,475.89,14833.0,476.99,478.46,475.8,475.89,14833.0
2023-02-23 11:30:00,475.48,475.77,472.48,472.98,7232.0,475.48,475.77,472.48,472.98,7232.0
2023-02-23 12:00:00,472.89,475.05,472.88,475.05,4425.0,472.89,475.05,472.88,475.05,4425.0
2023-02-23 12:30:00,475.86,476.68,474.98,476.42,3621.0,475.86,476.68,474.98,476.42,3621.0
2023-02-23 13:00:00,475.86,475.98,474.66,475.21,1800.0,475.86,475.98,474.66,475.21,1800.0
2023-02-23 13:30:00,475.09,477.03,474.89,477.03,2007.0,475.09,477.03,474.89,477.03,2007.0
2023-02-23 14:00:00,476.91,477.46,474.93,476.75,7569.0,476.91,477.46,474.93,476.75,7569.0
2023-02-23 14:30:00,476.48,477.26,474.47,474.54,24771.0,476.48,477.26,474.47,474.54,24771.0
2023-02-23 15:00:00,474.49,476.71,473.8,476.7,35333.0,474.49,476.71,473.8,476.7,35333.0
2023-02-23 15:30:00,476.83,480.61,476.83,478.11,24339.0,476.83,480.61,476.83,478.11,24339.0
2023-02-24 09:30:00,467.67,468.36,464.44,464.44,22409.0,467.67,468.36,464.44,464.44,22409.0
2023-02-24 10:00:00,465.19,465.32,462.29,464.25,17046.0,465.19,465.32,462.29,464.25,17046.0
2023-02-24 10:30:00,464.28,465.46,463.09,463.84,9475.0,464.28,465.46,463.09,463.84,9475.0
2023-02-24 11:00:00,463.94,468.71,463.69,468.58,7884.0,463.94,468.71,463.69,468.58,7884.0
2023-02-24 11:30:00,468.24,470.68,467.51,469.62,8542.0,468.24,470.68,467.51,469.62,8542.0
2023-02-24 12:00:00,469.22,469.93,468.06,469.77,3607.0,469.22,469.93,468.06,469.77,3607.0
2023-02-24 12:30:00,469.15,470.43,467.18,467.19,3790.0,469.15,470.43,467.18,467.19,3790.0
2023-02-24 13:00:00,467.12,468.99,466.83,468.53,3265.0,467.12,468.99,466.83,468.53,3265.0
2023-02-24 13:30:00,468.49,470.28,467.87,469.73,5235.0,468.49,470.28,467.87,469.73,5235.0
2023-02-24 14:00:00,470.08,470.16,467.88,468.2,18647.0,470.08,470.16,467.88,468.2,18647.0
2023-02-24 14:30:00,468.32,469.63,466.81,469.63,2828.0,468.32,469.63,466.81,469.63,2828.0
2023-02-24 15:00:00,469.4,469.4,468.54,468.54,3780.0,469.4,469.4,468.54,468.54,3780.0
2023-02-24 15:30:00,468.42,468.42,466.32,467.93,28321.0,468.42,468.42,466.32,467.93,28321.0
2023-02-27 09:30:00,474.67,474.67,469.56,471.03,11175.0,474.67,474.67,469.56,471.03,11175.0
2023-02-27 10:00:00,472.41,476.15,471.45,475.7,10926.0,472.41,476.15,471.45,475.7,10926.0
2023-02-27 10:30:00,476.13,476.19,470.46,471.47,13333.0,476.13,476.19,470.46,471.47,13333.0
2023-02-27 11:00:00,471.5,472.22,470.46,471.03,5782.0,471.5,472.22,470.46,471.03,5782.0
2023-02-27 11:30:00,471.22,471.22,469.29,470.5,14699.0,471.22,471.22,469.29,470.5,14699.0
2023-02-27 12:00:00,470.15,471.06,469.03,471.06,8917.0,470.15,471.06,469.03,471.06,8917.0
2023-02-27 12:30:00,471.16,471.41,470.31,471.28,1604.0,471.16,471.41,470.31,471.28,1604.0
2023-02-27 13:00:00,471.18,471.32,469.9,469.91,2003.0,471.18,471.32,469.9,469.91,2003.0
2023-02-27 13:30:00,469.84,469.86,468.31,469.86,4165.0,469.84,469.86,468.31,469.86,4165.0
2023-02-27 14:00:00,470.14,471.19,468.55,468.9,3209.0,470.14,471.19,468.55,468.9,3209.0
2023-02-27 14:30:00,468.61,469.27,466.67,467.65,4593.0,468.61,469.27,466.67,467.65,4593.0
2023-02-27 15:00:00,467.23,467.9,466.52,467.56,6700.0,467.23,467.9,466.52,467.56,6700.0
2023-02-27 15:30:00,467.69,468.26,466.26,468.18,22849.0,467.69,468.26,466.26,468.18,22849.0
2023-02-28 09:30:00,465.97,472.59,465.28,472.59,11346.0,465.97,472.59,465.28,472.59,11346.0
2023-02-28 10:00:00,472.5,473.91,470.82,473.33,8435.0,472.5,473.91,470.82,473.33,8435.0
2023-02-28 10:30:00,472.88,474.71,472.4,474.43,10295.0,472.88,474.71,472.4,474.43,10295.0
2023-02-28 11:00:00,474.51,475.4,472.97,473.02,8077.0,474.51,475.4,472.97,473.02,8077.0
2023-02-28 11:30:00,473.16,473.34,472.12,472.82,2417.0,473.16,473.34,472.12,472.82,2417.0
2023-02-28 12:00:00,474.19,476.15,473.7,475.78,3181.0,474.19,476.15,473.7,475.78,3181.0
2023-02-28 12:30:00,475.76,477.09,475.09,476.82,3683.0,475.76,477.09,475.09,476.82,3683.0
2023-02-28 13:00:00,476.85,477.13,476.1,476.93,2940.0,476.85,477.13,476.1,476.93,2940.0
2023-02-28 13:30:00,476.9,476.96,475.65,476.63,7395.0,476.9,476.96,475.65,476.63,7395.0
2023-02-28 14:00:00,476.41,476.78,475.64,476.09,4430.0,476.41,476.78,475.64,476.09,4430.0
2023-02-28 14:30:00,475.95,476.25,475.24,475.28,2200.0,475.95,476.25,475.24,475.28,2200.0
2023-02-28 15:00:00,474.69,475.35,474.23,474.83,7851.0,474.69,475.35,474.23,474.83,7851.0
2023-02-28 15:30:00,474.61,475.27,473.03,473.5,30508.0,474.61,475.27,473.03,473.5,30508.0
2023-03-01 09:30:00,470.07,472.68,470.07,470.56,8601.0,470.07,472.68,470.07,470.56,8601.0
2023-03-01 10:00:00,467.98,470.61,467.72,469.87,7420.0,467.98,470.61,467.72,469.87,7420.0
2023-03-01 10:30:00,469.87,470.82,468.99,470.04,3130.0,469.87,470.82,468.99,470.04,3130.0
2023-03-01 11:00:00,469.01,469.23,465.4,465.98,11601.0,469.01,469.23,465.4,465.98,11601.0
2023-03-01 11:30:00,465.98,468.15,465.89,467.21,13601.0,465.98,468.15,465.89,467.21,13601.0
2023-03-01 12:00:00,466.64,469.29,466.48,468.84,10207.0,466.64,469.29,466.48,468.84,10207.0
2023-03-01 12:30:00,468.5,469.25,467.65,467.96,5142.0,468.5,469.25,467.65,467.96,5142.0
2023-03-01 13:00:00,467.5,467.98,466.93,467.98,2578.0,467.5,467.98,466.93,467.98,2578.0
2023-03-01 13:30:00,467.46,467.83,466.99,467.5,3377.0,467.46,467.83,466.99,467.5,3377.0
2023-03-01 14:00:00,467.16,467.26,466.11,466.22,5596.0,467.16,467.26,466.11,466.22,5596.0
2023-03-01 14:30:00,465.92,466.44,465.43,466.44,2448.0,465.92,466.44,465.43,466.44,2448.0
2023-03-01 15:00:00,466.2,467.94,466.2,467.22,2480.0,466.2,467.94,466.2,467.22,2480.0
2023-03-01 15:30:00,466.98,469.21,466.94,469.13,16347.0,466.98,469.21,466.94,469.13,16347.0
2023-03-02 09:30:00,464.8,469.11,464.8,468.58,4802.0,464.8,469.11,464.8,468.58,4802.0
2023-03-02 10:00:00,470.74,471.08,467.92,469.0,4300.0,470.74,471.08,467.92,469.0,4300.0
2023-03-02 10:30:00,468.8,471.12,468.65,469.42,6581.0,468.8,471.12,468.65,469.42,6581.0
2023-03-02 11:00:00,469.49,470.24,468.81,468.91,5844.0,469.49,470.24,468.81,468.91,5844.0
2023-03-02 11:30:00,469.26,470.26,468.84,469.15,6246.0,469.26,470.26,468.84,469.15,6246.0
2023-03-02 12:00:00,469.67,470.33,469.3,470.21,4386.0,469.67,470.33,469.3,470.21,4386.0
2023-03-02 12:30:00,471.04,471.04,469.72,470.01,3322.0,471.04,471.04,469.72,470.01,3322.0
2023-03-02 13:00:00,470.15,472.69,470.02,472.62,3480.0,470.15,472.69,470.02,472.62,3480.0
2023-03-02 13:30:00,472.21,475.69,472.11,475.69,4888.0,472.21,475.69,472.11,475.69,4888.0
2023-03-02 14:00:00,476.07,477.27,475.05,476.24,9087.0,476.07,477.27,475.05,476.24,9087.0
2023-03-02 14:30:00,476.69,477.0,475.69,476.67,6002.0,476.69,477.0,475.69,476.67,6002.0
2023-03-02 15:00:00,476.55,476.88,475.12,475.59,5907.0,476.55,476.88,475.12,475.59,5907.0
2023-03-02 15:30:00,476.05,477.32,475.37,476.07,17904.0,476.05,477.32,475.37,476.07,17904.0
2023-03-03 09:30:00,477.75,479.11,476.33,478.64,13467.0,477.75,479.11,476.33,478.64,13467.0
2023-03-03 10:00:00,479.09,479.51,476.21,479.51,10121.0,479.09,479.51,476.21,479.51,10121.0
2023-03-03 10:30:00,479.87,480.3,478.02,478.24,11562.0,479.87,480.3,478.02,478.24,11562.0
2023-03-03 11:00:00,478.74,480.11,478.17,479.64,11642.0,478.74,480.11,478.17,479.64,11642.0
2023-03-03 11:30:00,479.76,482.66,479.76,482.21,9049.0,479.76,482.66,479.76,482.21,9049.0
2023-03-03 12:00:00,482.39,485.54,482.39,485.19,8829.0,482.39,485.54,482.39,485.19,8829.0
2023-03-03 12:30:00,485.14,487.1,485.14,487.1,6164.0,485.14,487.1,485.14,487.1,6164.0
2023-03-03 13:00:00,487.39,487.56,485.9,487.05,8684.0,487.39,487.56,485.9,487.05,8684.0
2023-03-03 13:30:00,487.12,487.26,485.92,486.33,4957.0,487.12,487.26,485.92,486.33,4957.0
2023-03-03 14:00:00,485.38,487.07,485.32,486.06,5779.0,485.38,487.07,485.32,486.06,5779.0
2023-03-03 14:30:00,486.51,487.45,485.96,486.62,5150.0,486.51,487.45,485.96,486.62,5150.0
2023-03-03 15:00:00,486.84,487.88,486.21,486.79,8307.0,486.84,487.88,486.21,486.79,8307.0
2023-03-03 15:30:00,486.89,488.96,486.89,488.14,35727.0,486.89,488.96,486.89,488.14,35727.0
2023-03-06 09:30:00,488.18,488.18,484.97,486.94,16322.0,488.18,488.18,484.97,486.94,16322.0
2023-03-06 10:00:00,485.98,489.9,485.81,489.7,5580.0,485.98,489.9,485.81,489.7,5580.0
2023-03-06 10:30:00,489.42,493.39,489.42,490.98,13616.0,489.42,493.39,489.42,490.98,13616.0
2023-03-06 11:00:00,491.27,493.55,490.97,491.45,4801.0,491.27,493.55,490.97,491.45,4801.0
2023-03-06 11:30:00,491.4,492.88,490.7,490.82,4887.0,491.4,492.88,490.7,490.82,4887.0
2023-03-06 12:00:00,490.5,490.82,489.18,489.18,1563.0,490.5,490.82,489.18,489.18,1563.0
2023-03-06 12:30:00,489.04,489.05,486.69,487.45,2021.0,489.04,489.05,486.69,487.45,2021.0
2023-03-06 13:00:00,487.2,487.57,486.98,487.19,1698.0,487.2,487.57,486.98,487.19,1698.0
2023-03-06 13:30:00,487.56,488.11,486.12,486.55,1211.0,487.56,488.11,486.12,486.55,1211.0
2023-03-06 14:00:00,486.4,486.99,486.04,486.07,2220.0,486.4,486.99,486.04,486.07,2220.0
2023-03-06 14:30:00,486.35,486.62,484.49,485.33,3013.0,486.35,486.62,484.49,485.33,3013.0
2023-03-06 15:00:00,484.95,485.62,484.25,484.33,3663.0,484.95,485.62,484.25,484.33,3663.0
2023-03-06 15:30:00,484.39,486.69,484.39,486.11,17750.0,484.39,486.69,484.39,486.11,17750.0
2023-03-07 09:30:00,487.68,488.62,485.17,487.32,7353.0,487.68,488.62,485.17,487.32,7353.0
2023-03-07 10:00:00,486.22,486.39,481.34,483.65,7274.0,486.22,486.39,481.34,483.65,7274.0
2023-03-07 10:30:00,483.22,484.53,480.5,480.5,5426.0,483.22,484.53,480.5,480.5,5426.0
2023-03-07 11:00:00,480.24,482.44,480.24,480.5,9391.0,480.24,482.44,480.24,480.5,9391.0
2023-03-07 11:30:00,480.37,480.85,479.05,479.05,2814.0,480.37,480.85,479.05,479.05,2814.0
2023-03-07 12:00:00,478.65,481.55,478.65,480.8,2815.0,478.65,481.55,478.65,480.8,2815.0
2023-03-07 12:30:00,479.86,480.46,478.82,478.92,4446.0,479.86,480.46,478.82,478.92,4446.0
2023-03-07 13:00:00,478.58,478.58,475.58,476.3,5543.0,478.58,478.58,475.58,476.3,5543.0
2023-03-07 13:30:00,476.53,476.66,474.45,475.43,4560.0,476.53,476.66,474.45,475.43,4560.0
2023-03-07 14:00:00,475.47,476.09,474.18,474.46,3308.0,475.47,476.09,474.18,474.46,3308.0
2023-03-07 14:30:00,474.21,474.45,473.43,473.51,1568.0,474.21,474.45,473.43,473.51,1568.0
2023-03-07 15:00:00,474.03,475.33,473.9,474.17,6372.0,474.03,475.33,473.9,474.17,6372.0
2023-03-07 15:30:00,474.3,475.25,473.4,473.86,20244.0,474.3,475.25,473.4,473.86,20244.0
2023-03-08 09:30:00,477.97,478.19,474.63,477.86,7417.0,477.97,478.19,474.63,477.86,7417.0
2023-03-08 10:00:00,477.47,478.13,474.09,477.26,9299.0,477.47,478.13,474.09,477.26,9299.0
2023-03-08 10:30:00,477.38,479.42,477.27,479.42,5286.0,477.38,479.42,477.27,479.42,5286.0
2023-03-08 11:00:00,479.62,480.53,478.38,478.38,6049.0,479.62,480.53,478.38,478.38,6049.0
2023-03-08 11:30:00,478.22,481.43,477.71,481.34,6999.0,478.22,481.43,477.71,481.34,6999.0
2023-03-08 12:00:00,481.45,481.46,478.66,480.49,23041.0,481.45,481.46,478.66,480.49,23041.0
2023-03-08 12:30:00,479.84,481.24,478.6,480.6,5720.0,479.84,481.24,478.6,480.6,5720.0
2023-03-08 13:00:00,480.91,481.63,479.16,479.5,19191.0,480.91,481.63,479.16,479.5,19191.0
2023-03-08 13:30:00,479.22,479.34,478.12,478.12,8138.0,479.22,479.34,478.12,478.12,8138.0
2023-03-08 14:00:00,478.46,479.3,478.33,478.56,15398.0,478.46,479.3,478.33,478.56,15398.0
2023-03-08 14:30:00,478.72,479.43,478.42,478.46,13063.0,478.72,479.43,478.42,478.46,13063.0
2023-03-08 15:00:00,478.28,480.76,478.08,479.86,16544.0,478.28,480.76,478.08,479.86,16544.0
2023-03-08 15:30:00,479.93,482.5,479.49,482.15,26311.0,479.93,482.5,479.49,482.15,26311.0
2023-03-09 09:30:00,484.4,488.65,482.64,487.14,26786.0,484.4,488.65,482.64,487.14,26786.0
2023-03-09 10:00:00,486.89,487.93,484.38,485.26,6228.0,486.89,487.93,484.38,485.26,6228.0
2023-03-09 10:30:00,485.1,485.71,484.31,484.59,7779.0,485.1,485.71,484.31,484.59,7779.0
2023-03-09 11:00:00,485.15,485.6,483.28,483.28,10706.0,485.15,485.6,483.28,483.28,10706.0
2023-03-09 11:30:00,483.66,484.56,482.85,482.86,1840.0,483.66,484.56,482.85,482.86,1840.0
2023-03-09 12:00:00,482.52,482.52,480.82,481.42,8704.0,482.52,482.52,480.82,481.42,8704.0
2023-03-09 12:30:00,481.64,481.97,480.48,481.06,5776.0,481.64,481.97,480.48,481.06,5776.0
2023-03-09 13:00:00,480.86,481.28,478.93,478.94,5054.0,480.86,481.28,478.93,478.94,5054.0
2023-03-09 13:30:00,478.68,479.35,476.88,477.13,5571.0,478.68,479.35,476.88,477.13,5571.0
2023-03-09 14:00:00,476.98,477.14,475.43,476.35,5374.0,476.98,477.14,475.43,476.35,5374.0
2023-03-09 14:30:00,475.55,476.55,474.34,474.35,10500.0,475.55,476.55,474.34,474.35,10500.0
2023-03-09 15:00:00,474.33,475.4,471.15,473.27,17203.0,474.33,475.4,471.15,473.27,17203.0
2023-03-09 15:30:00,472.67,474.5,471.39,472.11,65089.0,472.67,474.5,471.39,472.11,65089.0
2023-03-10 09:30:00,471.5,471.5,459.85,461.33,17053.0,471.5,471.5,459.85,461.33,17053.0
2023-03-10 10:00:00,461.38,464.98,461.38,462.97,5905.0,461.38,464.98,461.38,462.97,5905.0
2023-03-10 10:30:00,463.08,466.59,461.17,466.59,7686.0,463.08,466.59,461.17,466.59,7686.0
2023-03-10 11:00:00,466.01,467.96,463.52,467.09,15182.0,466.01,467.96,463.52,467.09,15182.0
2023-03-10 11:30:00,467.21,468.26,463.31,463.31,8585.0,467.21,468.26,463.31,463.31,8585.0
2023-03-10 12:00:00,463.27,464.0,458.97,459.0,15826.0,463.27,464.0,458.97,459.0,15826.0
2023-03-10 12:30:00,459.43,461.6,457.05,457.21,7400.0,459.43,461.6,457.05,457.21,7400.0
2023-03-10 13:00:00,457.15,458.18,454.96,455.24,9900.0,457.15,458.18,454.96,455.24,9900.0
2023-03-10 13:30:00,455.47,455.47,452.76,453.69,13015.0,455.47,455.47,452.76,453.69,13015.0
2023-03-10 14:00:00,453.73,456.9,453.3,454.48,21169.0,453.73,456.9,453.3,454.48,21169.0
2023-03-10 14:30:00,455.09,458.44,454.56,457.11,23120.0,455.09,458.44,454.56,457.11,23120.0
2023-03-10 15:00:00,457.53,459.59,456.48,457.35,13102.0,457.53,459.59,456.48,457.35,13102.0
2023-03-10 15:30:00,456.87,457.34,453.29,454.83,49542.0,456.87,457.34,453.29,454.83,49542.0
2023-03-13 09:30:00,452.84,457.32,447.56,455.31,37153.0,452.84,457.32,447.56,455.31,37153.0
2023-03-13 10:00:00,455.36,457.85,453.01,455.06,19427.0,455.36,457.85,453.01,455.06,19427.0
2023-03-13 10:30:00,455.0,463.61,455.0,462.85,27797.0,455.0,463.61,455.0,462.85,27797.0
2023-03-13 11:00:00,462.25,466.63,462.13,466.58,29738.0,462.25,466.63,462.13,466.58,29738.0
2023-03-13 11:30:00,466.75,468.12,464.8,467.05,25026.0,466.75,468.12,464.8,467.05,25026.0
2023-03-13 12:00:00,466.7,468.26,464.08,464.84,15895.0,466.7,468.26,464.08,464.84,15895.0
2023-03-13 12:30:00,464.31,466.45,463.34,464.55,9543.0,464.31,466.45,463.34,464.55,9543.0
2023-03-13 13:00:00,464.5,465.89,462.26,463.36,11520.0,464.5,465.89,462.26,463.36,11520.0
2023-03-13 13:30:00,462.83,465.1,461.86,464.74,10635.0,462.83,465.1,461.86,464.74,10635.0
2023-03-13 14:00:00,464.42,466.3,463.73,464.43,7380.0,464.42,466.3,463.73,464.43,7380.0
2023-03-13 14:30:00,464.93,466.79,463.87,464.71,5839.0,464.93,466.79,463.87,464.71,5839.0
2023-03-13 15:00:00,465.19,465.38,460.3,460.82,12395.0,465.19,465.38,460.3,460.82,12395.0
2023-03-13 15:30:00,461.32,463.32,460.66,460.71,36404.0,461.32,463.32,460.66,460.71,36404.0
2023-03-14 09:30:00,469.04,473.33,465.69,467.46,11908.0,469.04,473.33,465.69,467.46,11908.0
2023-03-14 10:00:00,466.49,473.69,466.49,473.64,14835.0,466.49,473.69,466.49,473.64,14835.0
2023-03-14 10:30:00,473.25,475.5,473.11,473.64,10261.0,473.25,475.5,473.11,473.64,10261.0
2023-03-14 11:00:00,474.06,474.93,472.88,474.24,11048.0,474.06,474.93,472.88,474.24,11048.0
2023-03-14 11:30:00,474.7,476.47,473.78,474.07,10000.0,474.7,476.47,473.78,474.07,10000.0
2023-03-14 12:00:00,473.91,475.58,472.5,472.5,13361.0,473.91,475.58,472.5,472.5,13361.0
2023-03-14 12:30:00,472.47,472.76,469.48,470.43,10444.0,472.47,472.76,469.48,470.43,10444.0
2023-03-14 13:00:00,470.75,471.14,465.74,468.2,10212.0,470.75,471.14,465.74,468.2,10212.0
2023-03-14 13:30:00,467.57,468.71,466.03,466.32,10067.0,467.57,468.71,466.03,466.32,10067.0
2023-03-14 14:00:00,466.17,467.24,464.12,466.91,12819.0,466.17,467.24,464.12,466.91,12819.0
2023-03-14 14:30:00,466.6,467.59,465.89,465.95,6501.0,466.6,467.59,465.89,465.95,6501.0
2023-03-14 15:00:00,466.13,467.08,464.2,466.04,9431.0,466.13,467.08,464.2,466.04,9431.0
2023-03-14 15:30:00,465.97,471.83,465.82,471.41,38215.0,465.97,471.83,465.82,471.41,38215.0
2023-03-15 09:30:00,462.54,464.57,460.83,461.17,15146.0,462.54,464.57,460.83,461.17,15146.0
2023-03-15 10:00:00,460.08,461.99,458.03,458.13,30696.0,460.08,461.99,458.03,458.13,30696.0
2023-03-15 10:30:00,458.15,459.69,453.15,456.85,9732.0,458.15,459.69,453.15,456.85,9732.0
2023-03-15 11:00:00,456.44,458.24,455.07,455.95,5937.0,456.44,458.24,455.07,455.95,5937.0
2023-03-15 11:30:00,457.06,458.86,455.63,457.75,7348.0,457.06,458.86,455.63,457.75,7348.0
2023-03-15 12:00:00,457.4,458.57,456.67,458.3,9293.0,457.4,458.57,456.67,458.3,9293.0
2023-03-15 12:30:00,458.42,459.77,457.81,458.62,9369.0,458.42,459.77,457.81,458.62,9369.0
2023-03-15 13:00:00,458.67,462.46,458.6,462.27,7348.0,458.67,462.46,458.6,462.27,7348.0
2023-03-15 13:30:00,462.13,462.13,458.22,459.55,7900.0,462.13,462.13,458.22,459.55,7900.0
2023-03-15 14:00:00,460.0,465.4,459.13,464.91,12288.0,460.0,465.4,459.13,464.91,12288.0
2023-03-15 14:30:00,464.91,465.5,462.52,465.16,8199.0,464.91,465.5,462.52,465.16,8199.0
2023-03-15 15:00:00,465.29,466.97,463.91,464.9,17817.0,465.29,466.97,463.91,464.9,17817.0
2023-03-15 15:30:00,465.8,465.81,461.24,465.25,26322.0,465.8,465.81,461.24,465.25,26322.0
2023-03-16 09:30:00,462.32,466.97,462.32,466.15,4187.0,462.32,466.97,462.32,466.15,4187.0
2023-03-16 10:00:00,466.93,467.91,462.98,464.95,5941.0,466.93,467.91,462.98,464.95,5941.0
2023-03-16 10:30:00,465.09,470.92,464.77,470.45,5558.0,465.09,470.92,464.77,470.45,5558.0
2023-03-16 11:00:00,470.81,472.61,469.69,472.07,6447.0,470.81,472.61,469.69,472.07,6447.0
2023-03-16 11:30:00,472.32,473.72,471.35,473.31,5104.0,472.32,473.72,471.35,473.31,5104.0
2023-03-16 12:00:00,472.66,472.66,470.7,471.32,3769.0,472.66,472.66,470.7,471.32,3769.0
2023-03-16 12:30:00,471.58,473.82,470.08,473.2,3676.0,471.58,473.82,470.08,473.2,3676.0
2023-03-16 13:00:00,472.8,474.29,472.48,473.4,3346.0,472.8,474.29,472.48,473.4,3346.0
2023-03-16 13:30:00,473.28,473.77,472.18,473.64,3600.0,473.28,473.77,472.18,473.64,3600.0
2023-03-16 14:00:00,473.3,473.3,471.49,472.52,6212.0,473.3,473.3,471.49,472.52,6212.0
2023-03-16 14:30:00,472.57,473.66,471.99,473.54,5696.0,472.57,473.66,471.99,473.54,5696.0
2023-03-16 15:00:00,473.33,476.45,473.09,476.44,9192.0,473.33,476.45,473.09,476.44,9192.0
2023-03-16 15:30:00,476.46,477.46,473.63,474.45,39642.0,476.46,477.46,473.63,474.45,39642.0
2023-03-17 09:30:00,471.99,477.52,471.59,471.78,89847.0,471.99,477.52,471.59,471.78,89847.0
2023-03-17 10:00:00,471.79,475.56,470.05,471.11,6272.0,471.79,475.56,470.05,471.11,6272.0
2023-03-17 10:30:00,470.65,471.23,468.99,470.11,6593.0,470.65,471.23,468.99,470.11,6593.0
2023-03-17 11:00:00,469.8,470.17,468.26,469.77,5324.0,469.8,470.17,468.26,469.77,5324.0
2023-03-17 11:30:00,469.65,470.0,467.0,468.22,8875.0,469.65,470.0,467.0,468.22,8875.0
2023-03-17 12:00:00,469.25,472.33,469.25,471.19,3672.0,469.25,472.33,469.25,471.19,3672.0
2023-03-17 12:30:00,471.94,472.21,469.95,471.12,4021.0,471.94,472.21,469.95,471.12,4021.0
2023-03-17 13:00:00,471.66,473.26,470.25,470.93,10171.0,471.66,473.26,470.25,470.93,10171.0
2023-03-17 13:30:00,470.93,471.49,469.42,469.93,5400.0,470.93,471.49,469.42,469.93,5400.0
2023-03-17 14:00:00,469.99,470.37,467.0,467.1,8229.0,469.99,470.37,467.0,467.1,8229.0
2023-03-17 14:30:00,467.19,468.06,465.99,467.86,14745.0,467.19,468.06,465.99,467.86,14745.0
2023-03-17 15:00:00,467.79,469.72,467.49,469.24,18861.0,467.79,469.72,467.49,469.24,18861.0
2023-03-17 15:30:00,469.04,472.18,467.84,471.36,66287.0,469.04,472.18,467.84,471.36,66287.0
2023-03-20 09:30:00,472.3,475.08,468.37,474.72,5964.0,472.3,475.08,468.37,474.72,5964.0
2023-03-20 10:00:00,475.12,475.24,473.64,474.74,4150.0,475.12,475.24,473.64,474.74,4150.0
2023-03-20 10:30:00,475.23,479.44,474.81,479.44,3771.0,475.23,479.44,474.81,479.44,3771.0
2023-03-20 11:00:00,479.9,480.99,479.18,480.98,4908.0,479.9,480.99,479.18,480.98,4908.0
2023-03-20 11:30:00,481.12,481.17,477.87,477.88,5896.0,481.12,481.17,477.87,477.88,5896.0
2023-03-20 12:00:00,477.94,478.37,476.14,478.33,5809.0,477.94,478.37,476.14,478.33,5809.0
2023-03-20 12:30:00,478.31,480.55,477.73,480.55,4800.0,478.31,480.55,477.73,480.55,4800.0
2023-03-20 13:00:00,480.96,481.93,480.73,480.82,4586.0,480.96,481.93,480.73,480.82,4586.0
2023-03-20 13:30:00,481.02,481.58,480.28,480.77,8628.0,481.02,481.58,480.28,480.77,8628.0
2023-03-20 14:00:00,480.81,481.02,479.49,479.6,6150.0,480.81,481.02,479.49,479.6,6150.0
2023-03-20 14:30:00,479.79,480.51,478.28,479.64,3314.0,479.79,480.51,478.28,479.64,3314.0
2023-03-20 15:00:00,479.78,480.54,479.01,480.37,6472.0,479.78,480.54,479.01,480.37,6472.0
2023-03-20 15:30:00,480.03,484.05,480.03,483.32,28763.0,480.03,484.05,480.03,483.32,28763.0
2023-03-21 09:30:00,486.29,492.74,486.29,489.1,12852.0,486.29,492.74,486.29,489.1,12852.0
2023-03-21 10:00:00,489.43,490.61,488.42,489.04,10734.0,489.43,490.61,488.42,489.04,10734.0
2023-03-21 10:30:00,489.15,490.97,488.73,490.11,15531.0,489.15,490.97,488.73,490.11,15531.0
2023-03-21 11:00:00,490.2,492.99,490.12,491.43,9158.0,490.2,492.99,490.12,491.43,9158.0
2023-03-21 11:30:00,491.0,491.17,489.33,489.34,6922.0,491.0,491.17,489.33,489.34,6922.0
2023-03-21 12:00:00,488.91,488.98,487.9,488.38,8960.0,488.91,488.98,487.9,488.38,8960.0
2023-03-21 12:30:00,488.62,488.62,486.92,488.04,5365.0,488.62,488.62,486.92,488.04,5365.0
2023-03-21 13:00:00,488.09,489.01,487.66,488.99,6145.0,488.09,489.01,487.66,488.99,6145.0
2023-03-21 13:30:00,489.33,490.91,489.16,489.16,6004.0,489.33,490.91,489.16,489.16,6004.0
2023-03-21 14:00:00,489.3,490.81,488.95,490.74,4747.0,489.3,490.81,488.95,490.74,4747.0
2023-03-21 14:30:00,490.79,492.47,490.79,492.47,6018.0,490.79,492.47,490.79,492.47,6018.0
2023-03-21 15:00:00,492.9,494.57,492.48,493.96,11906.0,492.9,494.57,492.48,493.96,11906.0
2023-03-21 15:30:00,493.72,496.69,493.63,495.35,42552.0,493.72,496.69,493.63,495.35,42552.0
2023-03-22 09:30:00,493.04,493.04,488.16,491.0,19473.0,493.04,493.04,488.16,491.0,19473.0
2023-03-22 10:00:00,490.84,492.39,488.62,492.39,11059.0,490.84,492.39,488.62,492.39,11059.0
2023-03-22 10:30:00,491.86,491.86,488.67,489.12,7251.0,491.86,491.86,488.67,489.12,7251.0
2023-03-22 11:00:00,489.48,490.15,486.5,486.81,13781.0,489.48,490.15,486.5,486.81,13781.0
2023-03-22 11:30:00,486.77,488.68,486.77,488.0,4767.0,486.77,488.68,486.77,488.0,4767.0
2023-03-22 12:00:00,488.21,488.34,486.49,486.8,3744.0,488.21,488.34,486.49,486.8,3744.0
2023-03-22 12:30:00,486.06,486.2,485.28,485.28,2755.0,486.06,486.2,485.28,485.28,2755.0
2023-03-22 13:00:00,485.14,485.16,484.19,484.56,3700.0,485.14,485.16,484.19,484.56,3700.0
2023-03-22 13:30:00,484.61,485.59,483.67,485.02,21353.0,484.61,485.59,483.67,485.02,21353.0
2023-03-22 14:00:00,485.02,488.31,484.34,485.42,22762.0,485.02,488.31,484.34,485.42,22762.0
2023-03-22 14:30:00,486.44,489.36,482.1,483.46,23628.0,486.44,489.36,482.1,483.46,23628.0
2023-03-22 15:00:00,483.79,485.89,478.97,484.81,24930.0,483.79,485.89,478.97,484.81,24930.0
2023-03-22 15:30:00,484.5,484.5,474.74,475.01,34010.0,484.5,484.5,474.74,475.01,34010.0
2023-03-23 09:30:00,481.61,488.33,481.61,488.33,14954.0,481.61,488.33,481.61,488.33,14954.0
2023-03-23 10:00:00,487.99,490.0,486.69,488.68,9285.0,487.99,490.0,486.69,488.68,9285.0
2023-03-23 10:30:00,487.93,492.46,486.77,490.68,5697.0,487.93,492.46,486.77,490.68,5697.0
2023-03-23 11:00:00,490.83,491.71,489.58,489.76,5610.0,490.83,491.71,489.58,489.76,5610.0
2023-03-23 11:30:00,490.2,491.5,489.57,489.78,5906.0,490.2,491.5,489.57,489.78,5906.0
2023-03-23 12:00:00,489.89,489.9,486.47,486.47,7881.0,489.89,489.9,486.47,486.47,7881.0
2023-03-23 12:30:00,486.96,487.14,483.01,483.02,10212.0,486.96,487.14,483.01,483.02,10212.0
2023-03-23 13:00:00,483.13,483.75,481.51,481.62,7600.0,483.13,483.75,481.51,481.62,7600.0
2023-03-23 13:30:00,481.72,484.12,481.61,481.73,4633.0,481.72,484.12,481.61,481.73,4633.0
2023-03-23 14:00:00,482.2,482.46,479.44,479.44,2000.0,482.2,482.46,479.44,479.44,2000.0
2023-03-23 14:30:00,479.49,479.62,473.72,476.06,16189.0,479.49,479.62,473.72,476.06,16189.0
2023-03-23 15:00:00,476.38,479.95,473.21,476.71,16365.0,476.38,479.95,473.21,476.71,16365.0
2023-03-23 15:30:00,476.06,481.15,475.5,478.74,32352.0,476.06,481.15,475.5,478.74,32352.0
2023-03-24 09:30:00,478.98,480.28,471.61,477.49,10387.0,478.98,480.28,471.61,477.49,10387.0
2023-03-24 10:00:00,479.46,483.14,479.12,483.14,6106.0,479.46,483.14,479.12,483.14,6106.0
2023-03-24 10:30:00,482.69,482.96,477.98,478.56,7100.0,482.69,482.96,477.98,478.56,7100.0
2023-03-24 11:00:00,479.18,479.58,477.07,477.89,3456.0,479.18,479.58,477.07,477.89,3456.0
2023-03-24 11:30:00,477.99,481.2,477.51,481.17,4621.0,477.99,481.2,477.51,481.17,4621.0
2023-03-24 12:00:00,481.21,481.85,479.47,480.47,3605.0,481.21,481.85,479.47,480.47,3605.0
2023-03-24 12:30:00,480.01,481.95,480.01,480.99,4300.0,480.01,481.95,480.01,480.99,4300.0
2023-03-24 13:00:00,480.69,480.93,478.83,480.74,4112.0,480.69,480.93,478.83,480.74,4112.0
2023-03-24 13:30:00,480.89,481.21,479.0,480.13,4289.0,480.89,481.21,479.0,480.13,4289.0
2023-03-24 14:00:00,480.4,481.9,480.4,481.4,3360.0,480.4,481.9,480.4,481.4,3360.0
2023-03-24 14:30:00,481.78,483.38,481.44,483.02,3759.0,481.78,483.38,481.44,483.02,3759.0
2023-03-24 15:00:00,482.89,485.0,482.36,484.18,4274.0,482.89,485.0,482.36,484.18,4274.0
2023-03-24 15:30:00,485.21,485.71,483.33,485.71,19826.0,485.21,485.71,483.33,485.71,19826.0
2023-03-27 09:30:00,488.15,493.46,488.15,491.81,11296.0,488.15,493.46,488.15,491.81,11296.0
2023-03-27 10:00:00,491.67,491.67,487.61,488.31,6778.0,491.67,491.67,487.61,488.31,6778.0
2023-03-27 10:30:00,487.9,489.67,487.88,488.4,20936.0,487.9,489.67,487.88,488.4,20936.0
2023-03-27 11:00:00,488.29,488.53,486.41,486.93,4147.0,488.29,488.53,486.41,486.93,4147.0
2023-03-27 11:30:00,487.55,488.47,487.19,487.56,3237.0,487.55,488.47,487.19,487.56,3237.0
2023-03-27 12:00:00,486.58,488.12,485.64,488.03,2044.0,486.58,488.12,485.64,488.03,2044.0
2023-03-27 12:30:00,488.23,488.23,486.92,487.29,1881.0,488.23,488.23,486.92,487.29,1881.0
2023-03-27 13:00:00,487.69,488.58,487.45,488.36,3080.0,487.69,488.58,487.45,488.36,3080.0
2023-03-27 13:30:00,489.02,490.09,488.59,489.15,1718.0,489.02,490.09,488.59,489.15,1718.0
2023-03-27 14:00:00,488.66,489.87,488.29,489.79,3377.0,488.66,489.87,488.29,489.79,3377.0
2023-03-27 14:30:00,490.02,491.71,490.02,491.4,6705.0,490.02,491.71,490.02,491.4,6705.0
2023-03-27 15:00:00,491.47,491.79,490.26,490.91,5761.0,491.47,491.79,490.26,490.91,5761.0
2023-03-27 15:30:00,490.74,490.96,488.55,489.04,17057.0,490.74,490.96,488.55,489.04,17057.0
2023-03-28 09:30:00,486.11,494.97,484.39,488.54,10001.0,486.11,494.97,484.39,488.54,10001.0
2023-03-28 10:00:00,489.5,491.18,488.52,489.07,5646.0,489.5,491.18,488.52,489.07,5646.0
2023-03-28 10:30:00,489.07,489.07,486.68,488.33,5973.0,489.07,489.07,486.68,488.33,5973.0
2023-03-28 11:00:00,488.33,490.68,488.32,490.59,6562.0,488.33,490.68,488.32,490.59,6562.0
2023-03-28 11:30:00,490.59,491.1,489.42,489.76,5447.0,490.59,491.1,489.42,489.76,5447.0
2023-03-28 12:00:00,490.12,490.88,489.49,490.06,3689.0,490.12,490.88,489.49,490.06,3689.0
2023-03-28 12:30:00,489.74,490.26,488.88,490.03,3952.0,489.74,490.26,488.88,490.03,3952.0
2023-03-28 13:00:00,490.28,490.53,489.33,490.18,2864.0,490.28,490.53,489.33,490.18,2864.0
2023-03-28 13:30:00,490.19,490.43,488.03,488.25,5845.0,490.19,490.43,488.03,488.25,5845.0
2023-03-28 14:00:00,488.36,489.01,488.32,488.5,2809.0,488.36,489.01,488.32,488.5,2809.0
2023-03-28 14:30:00,488.33,489.54,487.98,489.54,4500.0,488.33,489.54,487.98,489.54,4500.0
2023-03-28 15:00:00,489.64,489.99,488.15,488.19,8510.0,489.64,489.99,488.15,488.19,8510.0
2023-03-28 15:30:00,488.1,489.6,487.75,488.4,25016.0,488.1,489.6,487.75,488.4,25016.0
2023-03-29 09:30:00,495.2,495.57,488.41,490.58,8247.0,495.2,495.57,488.41,490.58,8247.0
2023-03-29 10:00:00,490.34,492.47,488.42,488.52,3071.0,490.34,492.47,488.42,488.52,3071.0
2023-03-29 10:30:00,489.08,490.02,486.82,487.05,17890.0,489.08,490.02,486.82,487.05,17890.0
2023-03-29 11:00:00,486.88,488.11,486.88,487.32,7576.0,486.88,488.11,486.88,487.32,7576.0
2023-03-29 11:30:00,487.2,489.29,487.2,489.28,9329.0,487.2,489.29,487.2,489.28,9329.0
2023-03-29 12:00:00,488.93,488.93,486.08,486.08,3683.0,488.93,488.93,486.08,486.08,3683.0
2023-03-29 12:30:00,485.74,486.38,485.3,485.5,4000.0,485.74,486.38,485.3,485.5,4000.0
2023-03-29 13:00:00,485.95,487.7,485.72,487.58,13935.0,485.95,487.7,485.72,487.58,13935.0
2023-03-29 13:30:00,487.97,487.97,486.68,487.22,6371.0,487.97,487.97,486.68,487.22,6371.0
2023-03-29 14:00:00,487.29,489.08,486.7,487.47,3830.0,487.29,489.08,486.7,487.47,3830.0
2023-03-29 14:30:00,487.5,489.11,487.5,488.62,8255.0,487.5,489.11,487.5,488.62,8255.0
2023-03-29 15:00:00,488.88,489.95,487.84,489.04,8045.0,488.88,489.95,487.84,489.04,8045.0
2023-03-29 15:30:00,489.03,489.03,486.91,487.65,24477.0,489.03,489.03,486.91,487.65,24477.0
2023-03-30 09:30:00,494.3,495.12,490.95,494.92,23319.0,494.3,495.12,490.95,494.92,23319.0
2023-03-30 10:00:00,495.39,495.84,490.96,492.66,7420.0,495.39,495.84,490.96,492.66,7420.0
2023-03-30 10:30:00,494.04,495.8,493.09,495.46,3887.0,494.04,495.8,493.09,495.46,3887.0
2023-03-30 11:00:00,495.63,495.79,494.28,495.16,16073.0,495.63,495.79,494.28,495.16,16073.0
2023-03-30 11:30:00,494.1,495.5,494.1,494.99,3932.0,494.1,495.5,494.1,494.99,3932.0
2023-03-30 12:00:00,494.63,495.27,494.18,494.29,3169.0,494.63,495.27,494.18,494.29,3169.0
2023-03-30 12:30:00,494.34,494.5,493.26,494.44,7838.0,494.34,494.5,493.26,494.44,7838.0
2023-03-30 13:00:00,493.76,494.59,493.38,493.88,4317.0,493.76,494.59,493.38,493.88,4317.0
2023-03-30 13:30:00,493.75,494.19,492.89,494.19,5933.0,493.75,494.19,492.89,494.19,5933.0
2023-03-30 14:00:00,494.19,496.1,494.13,495.34,9062.0,494.19,496.1,494.13,495.34,9062.0
2023-03-30 14:30:00,495.23,495.28,493.98,494.48,6435.0,495.23,495.28,493.98,494.48,6435.0
2023-03-30 15:00:00,494.87,495.51,493.81,495.51,7230.0,494.87,495.51,493.81,495.51,7230.0
2023-03-30 15:30:00,495.51,496.69,493.15,493.43,30993.0,495.51,496.69,493.15,493.43,30993.0
2023-03-31 09:30:00,496.86,499.56,495.5,497.5,17337.0,496.86,499.56,495.5,497.5,17337.0
2023-03-31 10:00:00,497.5,497.95,494.95,495.9,4966.0,497.5,497.95,494.95,495.9,4966.0
2023-03-31 10:30:00,495.85,497.39,495.62,497.06,16324.0,495.85,497.39,495.62,497.06,16324.0
2023-03-31 11:00:00,497.15,497.63,495.83,496.01,19840.0,497.15,497.63,495.83,496.01,19840.0
2023-03-31 11:30:00,496.12,496.38,494.72,495.46,5458.0,496.12,496.38,494.72,495.46,5458.0
2023-03-31 12:00:00,495.44,497.63,495.44,496.18,3739.0,495.44,497.63,495.44,496.18,3739.0
2023-03-31 12:30:00,496.62,496.62,494.69,495.71,3034.0,496.62,496.62,494.69,495.71,3034.0
2023-03-31 13:00:00,495.39,495.52,494.75,495.01,5150.0,495.39,495.52,494.75,495.01,5150.0
2023-03-31 13:30:00,494.84,496.51,494.83,496.38,10427.0,494.84,496.51,494.83,496.38,10427.0
2023-03-31 14:00:00,496.57,498.23,495.33,496.32,11067.0,496.57,498.23,495.33,496.32,11067.0
2023-03-31 14:30:00,496.34,496.81,495.32,496.81,10691.0,496.34,496.81,495.32,496.81,10691.0
2023-03-31 15:00:00,496.91,499.56,496.91,499.14,7620.0,496.91,499.56,496.91,499.14,7620.0
2023-03-31 15:30:00,499.39,500.48,497.1,500.09,56855.0,499.39,500.48,497.1,500.09,56855.0
2023-04-03 09:30:00,500.75,501.75,479.06,485.3,58282.0,500.75,501.75,479.06,485.3,58282.0
2023-04-03 10:00:00,485.63,490.81,485.63,489.11,30269.0,485.63,490.81,485.63,489.11,30269.0
2023-04-03 10:30:00,489.37,489.69,484.6,484.97,44952.0,489.37,489.69,484.6,484.97,44952.0
2023-04-03 11:00:00,485.4,486.25,484.34,485.34,10217.0,485.4,486.25,484.34,485.34,10217.0
2023-04-03 11:30:00,485.06,485.59,483.61,484.4,30228.0,485.06,485.59,483.61,484.4,30228.0
2023-04-03 12:00:00,483.87,489.27,483.87,489.26,13074.0,483.87,489.27,483.87,489.26,13074.0
2023-04-03 12:30:00,488.49,488.58,486.81,488.58,4214.0,488.49,488.58,486.81,488.58,4214.0
2023-04-03 13:00:00,488.02,488.79,487.1,487.1,6949.0,488.02,488.79,487.1,487.1,6949.0
2023-04-03 13:30:00,486.8,487.31,485.35,486.17,3178.0,486.8,487.31,485.35,486.17,3178.0
2023-04-03 14:00:00,485.87,486.38,484.53,485.22,12940.0,485.87,486.38,484.53,485.22,12940.0
2023-04-03 14:30:00,484.87,485.49,484.22,484.78,10463.0,484.87,485.49,484.22,484.78,10463.0
2023-04-03 15:00:00,484.66,485.15,483.88,484.91,11085.0,484.66,485.15,483.88,484.91,11085.0
2023-04-03 15:30:00,484.81,490.0,484.72,488.89,64597.0,484.81,490.0,484.72,488.89,64597.0
2023-04-04 09:30:00,489.84,493.22,487.32,491.5,22958.0,489.84,493.22,487.32,491.5,22958.0
2023-04-04 10:00:00,491.66,495.85,491.08,493.17,8859.0,491.66,495.85,491.08,493.17,8859.0
2023-04-04 10:30:00,493.52,494.7,491.11,494.69,21231.0,493.52,494.7,491.11,494.69,21231.0
2023-04-04 11:00:00,493.1,493.1,488.76,489.02,11881.0,493.1,493.1,488.76,489.02,11881.0
2023-04-04 11:30:00,489.81,492.58,489.81,491.89,2464.0,489.81,492.58,489.81,491.89,2464.0
2023-04-04 12:00:00,490.42,490.68,488.87,489.36,39092.0,490.42,490.68,488.87,489.36,39092.0
2023-04-04 12:30:00,489.26,489.63,488.0,488.78,4455.0,489.26,489.63,488.0,488.78,4455.0
2023-04-04 13:00:00,488.64,489.63,487.86,489.43,6936.0,488.64,489.63,487.86,489.43,6936.0
2023-04-04 13:30:00,489.29,489.43,488.61,489.43,4170.0,489.29,489.43,488.61,489.43,4170.0
2023-04-04 14:00:00,489.4,489.5,485.62,485.62,6955.0,489.4,489.5,485.62,485.62,6955.0
2023-04-04 14:30:00,485.37,485.47,483.26,483.78,13039.0,485.37,485.47,483.26,483.78,13039.0
2023-04-04 15:00:00,483.21,485.64,482.87,483.72,16382.0,483.21,485.64,482.87,483.72,16382.0
2023-04-04 15:30:00,483.53,484.07,481.82,484.07,40435.0,483.53,484.07,481.82,484.07,40435.0
2023-04-05 09:30:00,482.51,484.84,478.73,482.85,16375.0,482.51,484.84,478.73,482.85,16375.0
2023-04-05 10:00:00,481.83,484.36,481.83,482.48,6744.0,481.83,484.36,481.83,482.48,6744.0
2023-04-05 10:30:00,482.88,483.37,479.42,480.12,6583.0,482.88,483.37,479.42,480.12,6583.0
2023-04-05 11:00:00,480.03,482.86,479.82,482.71,9829.0,480.03,482.86,479.82,482.71,9829.0
2023-04-05 11:30:00,482.97,483.97,482.12,482.55,4382.0,482.97,483.97,482.12,482.55,4382.0
2023-04-05 12:00:00,482.54,482.54,479.14,479.15,8027.0,482.54,482.54,479.14,479.15,8027.0
2023-04-05 12:30:00,479.14,480.86,478.61,480.66,7204.0,479.14,480.86,478.61,480.66,7204.0
2023-04-05 13:00:00,480.54,480.59,476.91,476.91,6614.0,480.54,480.59,476.91,476.91,6614.0
2023-04-05 13:30:00,477.1,478.88,476.72,478.88,14356.0,477.1,478.88,476.72,478.88,14356.0
2023-04-05 14:00:00,478.51,479.25,477.59,478.49,7925.0,478.51,479.25,477.59,478.49,7925.0
2023-04-05 14:30:00,478.3,478.56,476.67,476.67,4777.0,478.3,478.56,476.67,476.67,4777.0
2023-04-05 15:00:00,477.27,477.7,476.01,476.29,15771.0,477.27,477.7,476.01,476.29,15771.0
2023-04-05 15:30:00,476.6,478.2,475.95,476.54,41733.0,476.6,478.2,475.95,476.54,41733.0
2023-04-06 09:30:00,474.94,474.94,468.96,471.48,10430.0,474.94,474.94,468.96,471.48,10430.0
2023-04-06 10:00:00,471.61,473.06,470.95,471.63,8097.0,471.61,473.06,470.95,471.63,8097.0
2023-04-06 10:30:00,471.87,472.51,468.47,468.94,6980.0,471.87,472.51,468.47,468.94,6980.0
2023-04-06 11:00:00,469.14,471.33,468.88,470.96,6416.0,469.14,471.33,468.88,470.96,6416.0
2023-04-06 11:30:00,470.5,472.33,470.5,472.1,3720.0,470.5,472.33,470.5,472.1,3720.0
2023-04-06 12:00:00,472.38,474.15,472.38,474.15,7410.0,472.38,474.15,472.38,474.15,7410.0
2023-04-06 12:30:00,473.7,475.19,473.21,473.21,4933.0,473.7,475.19,473.21,473.21,4933.0
2023-04-06 13:00:00,473.33,474.43,472.92,473.5,3600.0,473.33,474.43,472.92,473.5,3600.0
2023-04-06 13:30:00,473.9,474.1,472.15,472.25,8296.0,473.9,474.1,472.15,472.25,8296.0
2023-04-06 14:00:00,472.45,473.21,471.91,472.7,7019.0,472.45,473.21,471.91,472.7,7019.0
2023-04-06 14:30:00,472.86,473.26,471.31,471.83,18428.0,472.86,473.26,471.31,471.83,18428.0
2023-04-06 15:00:00,472.05,472.13,470.34,471.38,22137.0,472.05,472.13,470.34,471.38,22137.0
2023-04-06 15:30:00,471.53,473.04,471.32,472.32,130643.0,471.53,473.04,471.32,472.32,130643.0
2023-04-10 09:30:00,469.09,469.26,461.02,466.2,19111.0,469.09,469.26,461.02,466.2,19111.0
2023-04-10 10:00:00,467.25,469.04,466.03,466.45,9992.0,467.25,469.04,466.03,466.45,9992.0
2023-04-10 10:30:00,467.02,469.97,467.02,468.53,9603.0,467.02,469.97,467.02,468.53,9603.0
2023-04-10 11:00:00,469.11,472.77,469.09,471.69,12607.0,469.11,472.77,469.09,471.69,12607.0
2023-04-10 11:30:00,472.04,472.18,469.53,469.57,4264.0,472.04,472.18,469.53,469.57,4264.0
2023-04-10 12:00:00,469.48,469.53,467.79,468.8,7034.0,469.48,469.53,467.79,468.8,7034.0
2023-04-10 12:30:00,469.23,471.57,468.55,471.34,11536.0,469.23,471.57,468.55,471.34,11536.0
2023-04-10 13:00:00,471.36,472.62,471.36,471.81,4425.0,471.36,472.62,471.36,471.81,4425.0
2023-04-10 13:30:00,472.09,472.13,471.03,471.41,3961.0,472.09,472.13,471.03,471.41,3961.0
2023-04-10 14:00:00,471.21,472.22,471.2,471.32,3177.0,471.21,472.22,471.2,471.32,3177.0
2023-04-10 14:30:00,471.71,473.4,471.61,473.4,8202.0,471.71,473.4,471.61,473.4,8202.0
2023-04-10 15:00:00,473.77,475.32,473.48,475.1,9622.0,473.77,475.32,473.48,475.1,9622.0
2023-04-10 15:30:00,475.76,477.84,475.54,477.22,48649.0,475.76,477.84,475.54,477.22,48649.0
2023-04-11 09:30:00,479.63,480.42,478.17,478.88,6649.0,479.63,480.42,478.17,478.88,6649.0
2023-04-11 10:00:00,479.36,479.89,478.42,479.46,5806.0,479.36,479.89,478.42,479.46,5806.0
2023-04-11 10:30:00,479.39,479.53,475.09,476.89,6222.0,479.39,479.53,475.09,476.89,6222.0
2023-04-11 11:00:00,477.12,477.47,476.09,476.51,5132.0,477.12,477.47,476.09,476.51,5132.0
2023-04-11 11:30:00,477.06,477.67,475.17,475.59,6836.0,477.06,477.67,475.17,475.59,6836.0
2023-04-11 12:00:00,475.92,476.31,474.86,475.19,6751.0,475.92,476.31,474.86,475.19,6751.0
2023-04-11 12:30:00,475.1,475.6,473.83,475.28,5353.0,475.1,475.6,473.83,475.28,5353.0
2023-04-11 13:00:00,474.5,475.21,472.89,473.71,8040.0,474.5,475.21,472.89,473.71,8040.0
2023-04-11 13:30:00,473.78,476.56,473.45,476.56,6500.0,473.78,476.56,473.45,476.56,6500.0
2023-04-11 14:00:00,476.73,477.77,476.2,477.18,4037.0,476.73,477.77,476.2,477.18,4037.0
2023-04-11 14:30:00,477.49,477.72,476.42,477.53,7340.0,477.49,477.72,476.42,477.53,7340.0
2023-04-11 15:00:00,477.52,478.99,476.75,478.89,10960.0,477.52,478.99,476.75,478.89,10960.0
2023-04-11 15:30:00,478.87,479.6,477.45,478.08,39646.0,478.87,479.6,477.45,478.08,39646.0
2023-04-12 09:30:00,483.6,486.98,480.66,483.13,10659.0,483.6,486.98,480.66,483.13,10659.0
2023-04-12 10:00:00,482.94,487.0,482.81,486.81,10735.0,482.94,487.0,482.81,486.81,10735.0
2023-04-12 10:30:00,487.19,487.19,482.19,482.2,9841.0,487.19,487.19,482.19,482.2,9841.0
2023-04-12 11:00:00,481.53,481.55,479.01,481.33,8182.0,481.53,481.55,479.01,481.33,8182.0
2023-04-12 11:30:00,480.85,480.85,479.37,479.98,11553.0,480.85,480.85,479.37,479.98,11553.0
2023-04-12 12:00:00,480.33,480.34,476.91,477.31,10821.0,480.33,480.34,476.91,477.31,10821.0
2023-04-12 12:30:00,477.63,477.91,475.23,476.96,11029.0,477.63,477.91,475.23,476.96,11029.0
2023-04-12 13:00:00,476.88,479.15,476.24,478.62,11766.0,476.88,479.15,476.24,478.62,11766.0
2023-04-12 13:30:00,478.99,479.36,477.41,477.41,8886.0,478.99,479.36,477.41,477.41,8886.0
2023-04-12 14:00:00,477.41,478.38,474.76,474.76,13004.0,477.41,478.38,474.76,474.76,13004.0
2023-04-12 14:30:00,474.25,474.7,473.04,473.75,7639.0,474.25,474.7,473.04,473.75,7639.0
2023-04-12 15:00:00,473.84,474.21,471.65,472.34,10902.0,473.84,474.21,471.65,472.34,10902.0
2023-04-12 15:30:00,472.11,472.91,469.89,470.74,43049.0,472.11,472.91,469.89,470.74,43049.0
2023-04-13 09:30:00,475.72,475.98,472.37,472.97,11619.0,475.72,475.98,472.37,472.97,11619.0
2023-04-13 10:00:00,473.29,475.68,472.57,474.94,8496.0,473.29,475.68,472.57,474.94,8496.0
2023-04-13 10:30:00,475.64,476.6,474.9,475.43,8627.0,475.64,476.6,474.9,475.43,8627.0
2023-04-13 11:00:00,475.37,475.8,473.94,474.32,9755.0,475.37,475.8,473.94,474.32,9755.0
2023-04-13 11:30:00,474.25,474.75,473.7,474.45,6020.0,474.25,474.75,473.7,474.45,6020.0
2023-04-13 12:00:00,475.08,475.37,474.29,475.18,6476.0,475.08,475.37,474.29,475.18,6476.0
2023-04-13 12:30:00,475.53,476.27,474.87,475.79,4269.0,475.53,476.27,474.87,475.79,4269.0
2023-04-13 13:00:00,475.76,476.63,475.41,476.18,3696.0,475.76,476.63,475.41,476.18,3696.0
2023-04-13 13:30:00,476.36,477.15,475.6,477.07,3945.0,476.36,477.15,475.6,477.07,3945.0
2023-04-13 14:00:00,477.2,478.07,476.83,477.06,7277.0,477.2,478.07,476.83,477.06,7277.0
2023-04-13 14:30:00,477.23,477.75,476.53,477.75,4900.0,477.23,477.75,476.53,477.75,4900.0
2023-04-13 15:00:00,477.75,479.42,477.13,479.42,12588.0,477.75,479.42,477.13,479.42,12588.0
2023-04-13 15:30:00,479.32,480.5,478.77,480.02,55346.0,479.32,480.5,478.77,480.02,55346.0
2023-04-14 09:30:00,478.79,482.41,478.45,482.01,10923.0,478.79,482.41,478.45,482.01,10923.0
2023-04-14 10:00:00,481.63,482.6,479.46,480.07,10442.0,481.63,482.6,479.46,480.07,10442.0
2023-04-14 10:30:00,480.21,481.49,479.08,479.43,5891.0,480.21,481.49,479.08,479.43,5891.0
2023-04-14 11:00:00,479.31,479.48,476.08,476.08,3995.0,479.31,479.48,476.08,476.08,3995.0
2023-04-14 11:30:00,476.01,476.87,475.32,475.91,7447.0,476.01,476.87,475.32,475.91,7447.0
2023-04-14 12:00:00,476.26,477.33,474.1,476.46,9645.0,476.26,477.33,474.1,476.46,9645.0
2023-04-14 12:30:00,476.41,476.93,474.6,476.93,10002.0,476.41,476.93,474.6,476.93,10002.0
2023-04-14 13:00:00,476.81,479.1,476.8,478.98,5164.0,476.81,479.1,476.8,478.98,5164.0
2023-04-14 13:30:00,478.63,481.29,478.31,480.88,10973.0,478.63,481.29,478.31,480.88,10973.0
2023-04-14 14:00:00,480.87,481.32,479.61,481.04,4368.0,480.87,481.32,479.61,481.04,4368.0
2023-04-14 14:30:00,481.45,482.01,480.93,481.8,11383.0,481.45,482.01,480.93,481.8,11383.0
2023-04-14 15:00:00,481.82,481.82,479.49,480.26,11844.0,481.82,481.82,479.49,480.26,11844.0
2023-04-14 15:30:00,480.24,482.93,480.24,482.66,36034.0,480.24,482.93,480.24,482.66,36034.0
2023-04-17 09:30:00,483.32,485.31,482.26,483.22,7194.0,483.32,485.31,482.26,483.22,7194.0
2023-04-17 10:00:00,483.85,483.85,481.53,481.55,3417.0,483.85,483.85,481.53,481.55,3417.0
2023-04-17 10:30:00,481.5,482.32,480.77,480.94,5242.0,481.5,482.32,480.77,480.94,5242.0
2023-04-17 11:00:00,480.97,481.28,479.35,479.39,4836.0,480.97,481.28,479.35,479.39,4836.0
2023-04-17 11:30:00,478.51,478.51,477.27,477.34,2909.0,478.51,478.51,477.27,477.34,2909.0
2023-04-17 12:00:00,477.39,477.39,475.29,476.15,5979.0,477.39,477.39,475.29,476.15,5979.0
2023-04-17 12:30:00,476.32,477.49,476.11,477.24,2425.0,476.32,477.49,476.11,477.24,2425.0
2023-04-17 13:00:00,477.64,477.97,477.2,477.27,5296.0,477.64,477.97,477.2,477.27,5296.0
2023-04-17 13:30:00,477.06,477.65,476.44,476.8,4356.0,477.06,477.65,476.44,476.8,4356.0
2023-04-17 14:00:00,476.64,478.07,476.56,478.07,6149.0,476.64,478.07,476.56,478.07,6149.0
2023-04-17 14:30:00,478.37,479.93,478.2,479.67,2400.0,478.37,479.93,478.2,479.67,2400.0
2023-04-17 15:00:00,480.1,481.94,480.07,481.94,5976.0,480.1,481.94,480.07,481.94,5976.0
2023-04-17 15:30:00,481.82,482.62,480.81,481.51,29115.0,481.82,482.62,480.81,481.51,29115.0
2023-04-18 09:30:00,485.26,485.26,480.4,483.94,9823.0,485.26,485.26,480.4,483.94,9823.0
2023-04-18 10:00:00,483.9,485.01,483.04,483.04,4322.0,483.9,485.01,483.04,483.04,4322.0
2023-04-18 10:30:00,482.06,484.23,481.56,483.94,11962.0,482.06,484.23,481.56,483.94,11962.0
2023-04-18 11:00:00,483.32,483.48,480.71,480.74,7802.0,483.32,483.48,480.71,480.74,7802.0
2023-04-18 11:30:00,481.01,481.01,479.23,479.81,2795.0,481.01,481.01,479.23,479.81,2795.0
2023-04-18 12:00:00,480.14,482.57,480.14,482.44,4307.0,480.14,482.57,480.14,482.44,4307.0
2023-04-18 12:30:00,482.95,483.12,481.99,482.44,4073.0,482.95,483.12,481.99,482.44,4073.0
2023-04-18 13:00:00,482.71,482.94,481.99,482.41,1452.0,482.71,482.94,481.99,482.41,1452.0
2023-04-18 13:30:00,482.16,483.02,481.86,482.41,6825.0,482.16,483.02,481.86,482.41,6825.0
2023-04-18 14:00:00,482.27,483.45,481.58,483.45,3902.0,482.27,483.45,481.58,483.45,3902.0
2023-04-18 14:30:00,483.62,483.63,481.95,482.47,6315.0,483.62,483.63,481.95,482.47,6315.0
2023-04-18 15:00:00,482.62,482.94,482.2,482.54,3700.0,482.62,482.94,482.2,482.54,3700.0
2023-04-18 15:30:00,482.49,483.36,481.89,482.0,20465.0,482.49,483.36,481.89,482.0,20465.0
2023-04-19 09:30:00,481.0,486.6,481.0,486.6,17516.0,481.0,486.6,481.0,486.6,17516.0
2023-04-19 10:00:00,486.51,487.12,482.46,482.47,23008.0,486.51,487.12,482.46,482.47,23008.0
2023-04-19 10:30:00,482.04,485.01,482.03,483.78,11268.0,482.04,485.01,482.03,483.78,11268.0
2023-04-19 11:00:00,483.77,484.26,480.79,481.46,8404.0,483.77,484.26,480.79,481.46,8404.0
2023-04-19 11:30:00,481.67,482.92,480.85,482.9,7100.0,481.67,482.92,480.85,482.9,7100.0
2023-04-19 12:00:00,482.58,483.87,482.25,483.85,5810.0,482.58,483.87,482.25,483.85,5810.0
2023-04-19 12:30:00,484.03,484.74,483.45,483.88,12769.0,484.03,484.74,483.45,483.88,12769.0
2023-04-19 13:00:00,483.55,485.93,483.55,485.93,7105.0,483.55,485.93,483.55,485.93,7105.0
2023-04-19 13:30:00,485.96,486.92,485.75,486.83,6690.0,485.96,486.92,485.75,486.83,6690.0
2023-04-19 14:00:00,486.69,486.91,485.62,486.48,4008.0,486.69,486.91,485.62,486.48,4008.0
2023-04-19 14:30:00,486.55,487.92,485.94,487.8,5471.0,486.55,487.92,485.94,487.8,5471.0
2023-04-19 15:00:00,487.76,488.96,487.35,488.21,9204.0,487.76,488.96,487.35,488.21,9204.0
2023-04-19 15:30:00,488.22,488.29,486.15,487.48,33551.0,488.22,488.29,486.15,487.48,33551.0
2023-04-20 09:30:00,485.22,486.88,484.12,486.23,18936.0,485.22,486.88,484.12,486.23,18936.0
2023-04-20 10:00:00,486.81,493.13,486.41,492.22,15678.0,486.81,493.13,486.41,492.22,15678.0
2023-04-20 10:30:00,493.18,493.18,490.44,491.49,8329.0,493.18,493.18,490.44,491.49,8329.0
2023-04-20 11:00:00,491.69,492.55,490.68,492.02,5029.0,491.69,492.55,490.68,492.02,5029.0
2023-04-20 11:30:00,492.36,494.33,492.36,493.78,4501.0,492.36,494.33,492.36,493.78,4501.0
2023-04-20 12:00:00,493.87,494.87,493.29,494.39,10122.0,493.87,494.87,493.29,494.39,10122.0
2023-04-20 12:30:00,494.4,494.7,493.83,494.51,16098.0,494.4,494.7,493.83,494.51,16098.0
2023-04-20 13:00:00,494.51,496.06,493.75,495.59,12551.0,494.51,496.06,493.75,495.59,12551.0
2023-04-20 13:30:00,495.78,496.25,494.58,494.71,4750.0,495.78,496.25,494.58,494.71,4750.0
2023-04-20 14:00:00,494.6,494.6,491.96,492.41,9602.0,494.6,494.6,491.96,492.41,9602.0
2023-04-20 14:30:00,492.6,492.94,489.84,490.56,10775.0,492.6,492.94,489.84,490.56,10775.0
2023-04-20 15:00:00,490.59,490.97,488.33,488.83,18952.0,490.59,490.97,488.33,488.83,18952.0
2023-04-20 15:30:00,488.84,491.2,488.83,490.75,42207.0,488.84,491.2,488.83,490.75,42207.0
2023-04-21 09:30:00,491.96,495.56,490.57,490.96,17520.0,491.96,495.56,490.57,490.96,17520.0
2023-04-21 10:00:00,490.64,491.96,490.55,491.23,7786.0,490.64,491.96,490.55,491.23,7786.0
2023-04-21 10:30:00,491.09,491.44,488.67,489.5,5480.0,491.09,491.44,488.67,489.5,5480.0
2023-04-21 11:00:00,489.83,490.52,488.59,488.59,11968.0,489.83,490.52,488.59,488.59,11968.0
2023-04-21 11:30:00,489.29,489.8,487.25,488.19,4153.0,489.29,489.8,487.25,488.19,4153.0
2023-04-21 12:00:00,488.77,489.99,488.58,489.97,3077.0,488.77,489.99,488.58,489.97,3077.0
2023-04-21 12:30:00,489.76,491.37,489.75,491.37,1091.0,489.76,491.37,489.75,491.37,1091.0
2023-04-21 13:00:00,491.64,491.64,490.53,490.59,1400.0,491.64,491.64,490.53,490.59,1400.0
2023-04-21 13:30:00,491.11,494.74,491.11,494.26,3446.0,491.11,494.74,491.11,494.26,3446.0
2023-04-21 14:00:00,494.97,495.68,494.58,495.68,2691.0,494.97,495.68,494.58,495.68,2691.0
2023-04-21 14:30:00,495.61,495.61,494.03,494.2,4400.0,495.61,495.61,494.03,494.2,4400.0
2023-04-21 15:00:00,494.38,494.45,492.7,493.64,8194.0,494.38,494.45,492.7,493.64,8194.0
2023-04-21 15:30:00,493.78,496.13,492.94,495.59,20672.0,493.78,496.13,492.94,495.59,20672.0
2023-04-24 09:30:00,496.76,497.55,495.71,497.02,8225.0,496.76,497.55,495.71,497.02,8225.0
2023-04-24 10:00:00,497.14,497.6,495.54,496.54,8534.0,497.14,497.6,495.54,496.54,8534.0
2023-04-24 10:30:00,496.81,496.85,495.6,496.84,5794.0,496.81,496.85,495.6,496.84,5794.0
2023-04-24 11:00:00,496.69,497.18,496.01,496.77,2373.0,496.69,497.18,496.01,496.77,2373.0
2023-04-24 11:30:00,497.35,498.75,497.18,497.56,3219.0,497.35,498.75,497.18,497.56,3219.0
2023-04-24 12:00:00,497.99,498.57,497.87,498.56,2810.0,497.99,498.57,497.87,498.56,2810.0
2023-04-24 12:30:00,498.98,499.87,498.98,499.59,3268.0,498.98,499.87,498.98,499.59,3268.0
2023-04-24 13:00:00,499.52,499.52,498.54,499.18,3600.0,499.52,499.52,498.54,499.18,3600.0
2023-04-24 13:30:00,499.76,500.64,499.56,500.64,4011.0,499.76,500.64,499.56,500.64,4011.0
2023-04-24 14:00:00,500.44,500.52,500.04,500.41,3324.0,500.44,500.52,500.04,500.41,3324.0
2023-04-24 14:30:00,500.6,501.42,500.34,501.42,7949.0,500.6,501.42,500.34,501.42,7949.0
2023-04-24 15:00:00,501.29,501.96,501.04,501.66,10120.0,501.29,501.96,501.04,501.66,10120.0
2023-04-24 15:30:00,501.93,503.89,501.67,503.8,38348.0,501.93,503.89,501.67,503.8,38348.0
2023-04-25 09:30:00,500.39,503.5,492.33,492.33,13887.0,500.39,503.5,492.33,492.33,13887.0
2023-04-25 10:00:00,494.55,496.05,493.65,495.27,28447.0,494.55,496.05,493.65,495.27,28447.0
2023-04-25 10:30:00,495.15,495.73,493.85,493.85,11858.0,495.15,495.73,493.85,493.85,11858.0
2023-04-25 11:00:00,493.03,493.45,491.6,491.6,7456.0,493.03,493.45,491.6,491.6,7456.0
2023-04-25 11:30:00,491.48,491.48,489.68,489.79,4589.0,491.48,491.48,489.68,489.79,4589.0
2023-04-25 12:00:00,489.86,491.58,489.64,490.82,7539.0,489.86,491.58,489.64,490.82,7539.0
2023-04-25 12:30:00,490.59,491.11,490.24,490.96,8500.0,490.59,491.11,490.24,490.96,8500.0
2023-04-25 13:00:00,490.79,491.5,489.09,489.09,6438.0,490.79,491.5,489.09,489.09,6438.0
2023-04-25 13:30:00,489.35,489.54,487.85,488.49,6397.0,489.35,489.54,487.85,488.49,6397.0
2023-04-25 14:00:00,488.49,488.73,486.62,486.89,7814.0,488.49,488.73,486.62,486.89,7814.0
2023-04-25 14:30:00,486.58,487.17,484.69,485.19,17634.0,486.58,487.17,484.69,485.19,17634.0
2023-04-25 15:00:00,485.18,486.51,484.64,484.92,19006.0,485.18,486.51,484.64,484.92,19006.0
2023-04-25 15:30:00,485.1,485.33,482.58,483.29,35675.0,485.1,485.33,482.58,483.29,35675.0
2023-04-26 09:30:00,481.67,482.29,478.02,481.5,13807.0,481.67,482.29,478.02,481.5,13807.0
2023-04-26 10:00:00,481.06,484.97,479.88,480.39,9698.0,481.06,484.97,479.88,480.39,9698.0
2023-04-26 10:30:00,480.57,481.6,479.77,480.31,8469.0,480.57,481.6,479.77,480.31,8469.0
2023-04-26 11:00:00,480.29,483.15,479.67,482.74,11497.0,480.29,483.15,479.67,482.74,11497.0
2023-04-26 11:30:00,482.9,484.02,482.69,483.63,14108.0,482.9,484.02,482.69,483.63,14108.0
2023-04-26 12:00:00,483.34,484.67,482.23,482.27,10606.0,483.34,484.67,482.23,482.27,10606.0
2023-04-26 12:30:00,482.27,482.91,481.61,482.91,6399.0,482.27,482.91,481.61,482.91,6399.0
2023-04-26 13:00:00,483.02,483.37,481.98,482.81,2826.0,483.02,483.37,481.98,482.81,2826.0
2023-04-26 13:30:00,482.68,482.89,480.5,480.67,3375.0,482.68,482.89,480.5,480.67,3375.0
2023-04-26 14:00:00,480.23,481.41,479.98,481.41,2300.0,480.23,481.41,479.98,481.41,2300.0
2023-04-26 14:30:00,481.62,481.62,480.69,481.24,3347.0,481.62,481.62,480.69,481.24,3347.0
2023-04-26 15:00:00,480.78,482.35,480.67,482.2,3446.0,480.78,482.35,480.67,482.2,3446.0
2023-04-26 15:30:00,482.4,482.96,480.81,481.19,26790.0,482.4,482.96,480.81,481.19,26790.0
2023-04-27 09:30:00,482.78,482.78,478.34,479.9,8379.0,482.78,482.78,478.34,479.9,8379.0
2023-04-27 10:00:00,479.84,483.73,479.29,483.03,16808.0,479.84,483.73,479.29,483.03,16808.0
2023-04-27 10:30:00,483.01,483.97,481.93,482.71,7172.0,483.01,483.97,481.93,482.71,7172.0
2023-04-27 11:00:00,482.75,482.98,480.41,482.42,8067.0,482.75,482.98,480.41,482.42,8067.0
2023-04-27 11:30:00,482.5,483.28,481.81,482.76,5983.0,482.5,483.28,481.81,482.76,5983.0
2023-04-27 12:00:00,483.99,483.99,483.02,483.6,4203.0,483.99,483.99,483.02,483.6,4203.0
2023-04-27 12:30:00,483.55,484.14,482.47,482.61,12888.0,483.55,484.14,482.47,482.61,12888.0
2023-04-27 13:00:00,482.65,482.84,481.79,482.68,4300.0,482.65,482.84,481.79,482.68,4300.0
2023-04-27 13:30:00,482.56,483.55,481.53,483.03,12556.0,482.56,483.55,481.53,483.03,12556.0
2023-04-27 14:00:00,482.83,483.01,481.64,482.71,4300.0,482.83,483.01,481.64,482.71,4300.0
2023-04-27 14:30:00,482.44,483.58,482.44,483.23,5971.0,482.44,483.58,482.44,483.23,5971.0
2023-04-27 15:00:00,483.67,484.11,482.26,482.57,16258.0,483.67,484.11,482.26,482.57,16258.0
2023-04-27 15:30:00,482.31,486.73,482.31,484.32,40132.0,482.31,486.73,482.31,484.32,40132.0
2023-04-28 09:30:00,483.05,489.08,483.05,489.08,12061.0,483.05,489.08,483.05,489.08,12061.0
2023-04-28 10:00:00,487.86,490.5,487.66,490.29,9060.0,487.86,490.5,487.66,490.29,9060.0
2023-04-28 10:30:00,490.74,491.15,486.82,486.82,11246.0,490.74,491.15,486.82,486.82,11246.0
2023-04-28 11:00:00,486.79,488.21,485.88,487.95,7000.0,486.79,488.21,485.88,487.95,7000.0
2023-04-28 11:30:00,488.33,489.75,487.74,489.14,10092.0,488.33,489.75,487.74,489.14,10092.0
2023-04-28 12:00:00,489.1,490.53,489.06,490.42,5178.0,489.1,490.53,489.06,490.42,5178.0
2023-04-28 12:30:00,490.78,491.66,490.77,491.6,2944.0,490.78,491.66,490.77,491.6,2944.0
2023-04-28 13:00:00,491.72,492.45,491.27,492.0,2500.0,491.72,492.45,491.27,492.0,2500.0
2023-04-28 13:30:00,492.16,492.31,491.26,491.61,5324.0,492.16,492.31,491.26,491.61,5324.0
2023-04-28 14:00:00,491.68,492.35,491.1,491.22,4224.0,491.68,492.35,491.1,491.22,4224.0
2023-04-28 14:30:00,491.25,492.0,490.84,492.0,7600.0,491.25,492.0,490.84,492.0,7600.0
2023-04-28 15:00:00,491.95,493.13,491.29,491.41,7050.0,491.95,493.13,491.29,491.41,7050.0
2023-04-28 15:30:00,491.41,492.31,489.97,492.15,35910.0,491.41,492.31,489.97,492.15,35910.0
2023-05-01 09:30:00,492.25,493.16,488.85,492.86,14849.0,492.25,493.16,488.85,492.86,14849.0
2023-05-01 10:00:00,491.78,494.81,490.38,494.39,6400.0,491.78,494.81,490.38,494.39,6400.0
2023-05-01 10:30:00,494.32,498.96,493.81,498.01,14143.0,494.32,498.96,493.81,498.01,14143.0
2023-05-01 11:00:00,498.05,498.11,493.17,495.25,13157.0,498.05,498.11,493.17,495.25,13157.0
2023-05-01 11:30:00,495.01,495.39,494.06,494.85,9475.0,495.01,495.39,494.06,494.85,9475.0
2023-05-01 12:00:00,495.25,495.71,493.92,493.92,3205.0,495.25,495.71,493.92,493.92,3205.0
2023-05-01 12:30:00,493.87,496.04,493.66,495.29,5991.0,493.87,496.04,493.66,495.29,5991.0
2023-05-01 13:00:00,494.81,495.79,494.34,494.63,7157.0,494.81,495.79,494.34,494.63,7157.0
2023-05-01 13:30:00,494.32,494.32,490.27,490.67,12998.0,494.32,494.32,490.27,490.67,12998.0
2023-05-01 14:00:00,490.69,490.96,488.96,489.25,9797.0,490.69,490.96,488.96,489.25,9797.0
2023-05-01 14:30:00,488.9,489.62,488.44,489.34,6087.0,488.9,489.62,488.44,489.34,6087.0
2023-05-01 15:00:00,489.32,490.3,488.0,489.02,17312.0,489.32,490.3,488.0,489.02,17312.0
2023-05-01 15:30:00,489.26,491.1,489.26,489.81,37845.0,489.26,491.1,489.26,489.81,37845.0
2023-05-02 09:30:00,481.0,481.0,462.27,479.51,56522.0,481.0,481.0,462.27,479.51,56522.0
2023-05-02 10:00:00,478.3,478.74,466.56,467.1,24581.0,478.3,478.74,466.56,467.1,24581.0
2023-05-02 10:30:00,468.39,468.39,461.89,462.92,26930.0,468.39,468.39,461.89,462.92,26930.0
2023-05-02 11:00:00,463.88,465.03,461.3,462.77,30175.0,463.88,465.03,461.3,462.77,30175.0
2023-05-02 11:30:00,462.03,465.43,460.54,464.88,9794.0,462.03,465.43,460.54,464.88,9794.0
2023-05-02 12:00:00,464.01,464.56,459.51,462.29,11590.0,464.01,464.56,459.51,462.29,11590.0
2023-05-02 12:30:00,462.77,463.56,460.43,461.23,18491.0,462.77,463.56,460.43,461.23,18491.0
2023-05-02 13:00:00,461.53,464.8,460.48,464.8,6658.0,461.53,464.8,460.48,464.8,6658.0
2023-05-02 13:30:00,465.13,465.8,463.37,464.35,7690.0,465.13,465.8,463.37,464.35,7690.0
2023-05-02 14:00:00,464.23,467.24,464.1,465.94,5832.0,464.23,467.24,464.1,465.94,5832.0
2023-05-02 14:30:00,466.14,470.32,465.83,470.31,14123.0,466.14,470.32,465.83,470.31,14123.0
2023-05-02 15:00:00,470.38,470.89,468.33,469.75,16379.0,470.38,470.89,468.33,469.75,16379.0
2023-05-02 15:30:00,469.43,471.76,466.25,467.44,61753.0,469.43,471.76,466.25,467.44,61753.0
2023-05-03 09:30:00,471.41,482.34,471.41,480.09,24518.0,471.41,482.34,471.41,480.09,24518.0
2023-05-03 10:00:00,479.61,480.19,473.56,474.46,30517.0,479.61,480.19,473.56,474.46,30517.0
2023-05-03 10:30:00,474.88,479.13,474.29,478.75,10183.0,474.88,479.13,474.29,478.75,10183.0
2023-05-03 11:00:00,479.13,479.19,474.97,475.24,17623.0,479.13,479.19,474.97,475.24,17623.0
2023-05-03 11:30:00,475.45,477.89,475.28,477.51,9185.0,475.45,477.89,475.28,477.51,9185.0
2023-05-03 12:00:00,477.51,477.99,475.63,476.81,6060.0,477.51,477.99,475.63,476.81,6060.0
2023-05-03 12:30:00,477.0,479.36,476.94,479.36,10913.0,477.0,479.36,476.94,479.36,10913.0
2023-05-03 13:00:00,479.99,487.46,479.39,486.81,38264.0,479.99,487.46,479.39,486.81,38264.0
2023-05-03 13:30:00,487.5,488.67,483.85,484.42,9729.0,487.5,488.67,483.85,484.42,9729.0
2023-05-03 14:00:00,483.84,489.0,483.46,488.58,16640.0,483.84,489.0,483.46,488.58,16640.0
2023-05-03 14:30:00,487.7,487.79,483.03,487.23,17805.0,487.7,487.79,483.03,487.23,17805.0
2023-05-03 15:00:00,486.11,487.08,480.98,481.1,21896.0,486.11,487.08,480.98,481.1,21896.0
2023-05-03 15:30:00,480.27,480.9,477.86,479.29,48708.0,480.27,480.9,477.86,479.29,48708.0
2023-05-04 09:30:00,478.86,480.39,467.75,472.49,19227.0,478.86,480.39,467.75,472.49,19227.0
2023-05-04 10:00:00,472.83,473.53,471.55,471.73,3932.0,472.83,473.53,471.55,471.73,3932.0
2023-05-04 10:30:00,470.43,474.02,470.43,473.93,5333.0,470.43,474.02,470.43,473.93,5333.0
2023-05-04 11:00:00,474.04,474.54,470.49,470.95,20132.0,474.04,474.54,470.49,470.95,20132.0
2023-05-04 11:30:00,471.17,471.17,469.6,470.27,19518.0,471.17,471.17,469.6,470.27,19518.0
2023-05-04 12:00:00,469.93,471.4,469.47,470.94,22078.0,469.93,471.4,469.47,470.94,22078.0
2023-05-04 12:30:00,471.42,471.78,469.3,471.16,9810.0,471.42,471.78,469.3,471.16,9810.0
2023-05-04 13:00:00,470.93,472.38,470.0,471.68,8169.0,470.93,472.38,470.0,471.68,8169.0
2023-05-04 13:30:00,471.35,471.87,469.37,469.98,5276.0,471.35,471.87,469.37,469.98,5276.0
2023-05-04 14:00:00,470.27,470.5,469.37,469.81,4790.0,470.27,470.5,469.37,469.81,4790.0
2023-05-04 14:30:00,468.64,469.09,467.8,468.99,3911.0,468.64,469.09,467.8,468.99,3911.0
2023-05-04 15:00:00,469.22,469.98,468.15,469.98,6789.0,469.22,469.98,468.15,469.98,6789.0
2023-05-04 15:30:00,470.16,471.75,469.0,469.41,41185.0,470.16,471.75,469.0,469.41,41185.0
2023-05-05 09:30:00,473.49,476.64,473.02,474.75,14807.0,473.49,476.64,473.02,474.75,14807.0
2023-05-05 10:00:00,474.83,480.31,474.57,480.14,11923.0,474.83,480.31,474.57,480.14,11923.0
2023-05-05 10:30:00,480.09,485.01,480.09,481.34,14010.0,480.09,485.01,480.09,481.34,14010.0
2023-05-05 11:00:00,481.31,483.57,479.9,483.57,17451.0,481.31,483.57,479.9,483.57,17451.0
2023-05-05 11:30:00,483.4,483.82,481.7,481.71,8277.0,483.4,483.82,481.7,481.71,8277.0
2023-05-05 12:00:00,481.27,482.91,481.1,482.91,8256.0,481.27,482.91,481.1,482.91,8256.0
2023-05-05 12:30:00,482.98,484.91,482.98,484.8,7038.0,482.98,484.91,482.98,484.8,7038.0
2023-05-05 13:00:00,485.25,486.44,485.25,486.04,8835.0,485.25,486.44,485.25,486.04,8835.0
2023-05-05 13:30:00,485.94,488.92,485.94,486.36,9122.0,485.94,488.92,485.94,486.36,9122.0
2023-05-05 14:00:00,485.94,486.37,485.31,486.37,2906.0,485.94,486.37,485.31,486.37,2906.0
2023-05-05 14:30:00,486.71,489.64,486.0,488.55,9450.0,486.71,489.64,486.0,488.55,9450.0
2023-05-05 15:00:00,488.55,491.01,488.46,490.56,22708.0,488.55,491.01,488.46,490.56,22708.0
2023-05-05 15:30:00,490.62,490.89,487.9,488.52,41036.0,490.62,490.89,487.9,488.52,41036.0
2023-05-08 09:30:00,487.93,489.29,484.13,485.0,12340.0,487.93,489.29,484.13,485.0,12340.0
2023-05-08 10:00:00,484.6,485.36,482.55,483.23,9714.0,484.6,485.36,482.55,483.23,9714.0
2023-05-08 10:30:00,483.68,485.31,483.19,485.0,12725.0,483.68,485.31,483.19,485.0,12725.0
2023-05-08 11:00:00,484.42,485.81,484.37,484.94,16500.0,484.42,485.81,484.37,484.94,16500.0
2023-05-08 11:30:00,484.99,485.22,484.51,485.03,7197.0,484.99,485.22,484.51,485.03,7197.0
2023-05-08 12:00:00,484.93,485.48,484.5,485.34,4420.0,484.93,485.48,484.5,485.34,4420.0
2023-05-08 12:30:00,485.22,485.49,484.73,485.48,4517.0,485.22,485.49,484.73,485.48,4517.0
2023-05-08 13:00:00,485.34,485.64,484.78,484.78,3361.0,485.34,485.64,484.78,484.78,3361.0
2023-05-08 13:30:00,484.95,485.28,484.1,484.91,4800.0,484.95,485.28,484.1,484.91,4800.0
2023-05-08 14:00:00,485.07,485.07,483.22,484.87,5790.0,485.07,485.07,483.22,484.87,5790.0
2023-05-08 14:30:00,484.87,485.76,484.3,485.39,9538.0,484.87,485.76,484.3,485.39,9538.0
2023-05-08 15:00:00,485.54,485.69,484.61,484.64,7230.0,485.54,485.69,484.61,484.64,7230.0
2023-05-08 15:30:00,484.65,486.6,484.22,485.49,22327.0,484.65,486.6,484.22,485.49,22327.0
2023-05-09 09:30:00,482.16,483.99,478.53,482.86,8703.0,482.16,483.99,478.53,482.86,8703.0
2023-05-09 10:00:00,483.16,483.82,480.71,481.38,5849.0,483.16,483.82,480.71,481.38,5849.0
2023-05-09 10:30:00,482.62,482.62,481.31,481.46,5222.0,482.62,482.62,481.31,481.46,5222.0
2023-05-09 11:00:00,481.34,482.46,480.14,482.16,4339.0,481.34,482.46,480.14,482.16,4339.0
2023-05-09 11:30:00,481.86,482.25,481.23,481.23,3567.0,481.86,482.25,481.23,481.23,3567.0
2023-05-09 12:00:00,481.09,482.89,481.09,482.65,8195.0,481.09,482.89,481.09,482.65,8195.0
2023-05-09 12:30:00,482.58,482.58,481.86,482.27,3875.0,482.58,482.58,481.86,482.27,3875.0
2023-05-09 13:00:00,482.13,482.43,481.64,481.79,3122.0,482.13,482.43,481.64,481.79,3122.0
2023-05-09 13:30:00,482.1,482.64,481.84,482.08,1367.0,482.1,482.64,481.84,482.08,1367.0
2023-05-09 14:00:00,482.27,482.47,481.88,481.89,1517.0,482.27,482.47,481.88,481.89,1517.0
2023-05-09 14:30:00,481.89,481.89,480.46,480.9,6828.0,481.89,481.89,480.46,480.9,6828.0
2023-05-09 15:00:00,480.9,481.66,480.28,480.28,4218.0,480.9,481.66,480.28,480.28,4218.0
2023-05-09 15:30:00,480.19,480.66,478.96,479.52,18806.0,480.19,480.66,478.96,479.52,18806.0
2023-05-10 09:30:00,485.0,491.1,484.57,490.1,13657.0,485.0,491.1,484.57,490.1,13657.0
2023-05-10 10:00:00,490.56,490.58,487.75,488.29,2900.0,490.56,490.58,487.75,488.29,2900.0
2023-05-10 10:30:00,488.3,488.3,483.42,484.22,5447.0,488.3,488.3,483.42,484.22,5447.0
2023-05-10 11:00:00,485.07,485.84,484.6,484.82,2400.0,485.07,485.84,484.6,484.82,2400.0
2023-05-10 11:30:00,485.55,486.79,484.37,484.49,3918.0,485.55,486.79,484.37,484.49,3918.0
2023-05-10 12:00:00,483.38,483.87,483.13,483.47,5725.0,483.38,483.87,483.13,483.47,5725.0
2023-05-10 12:30:00,483.69,484.37,480.39,480.68,9891.0,483.69,484.37,480.39,480.68,9891.0
2023-05-10 13:00:00,480.45,481.29,478.78,479.26,7896.0,480.45,481.29,478.78,479.26,7896.0
2023-05-10 13:30:00,480.0,480.8,478.83,479.69,9323.0,480.0,480.8,478.83,479.69,9323.0
2023-05-10 14:00:00,480.02,481.5,479.77,480.96,7828.0,480.02,481.5,479.77,480.96,7828.0
2023-05-10 14:30:00,481.31,484.07,480.83,483.72,14508.0,481.31,484.07,480.83,483.72,14508.0
2023-05-10 15:00:00,484.14,487.35,484.13,487.35,4596.0,484.14,487.35,484.13,487.35,4596.0
2023-05-10 15:30:00,486.72,487.65,484.74,484.98,16033.0,486.72,487.65,484.74,484.98,16033.0
2023-05-11 09:30:00,488.09,491.0,481.71,481.87,11315.0,488.09,491.0,481.71,481.87,11315.0
2023-05-11 10:00:00,482.27,485.54,482.26,484.93,4542.0,482.27,485.54,482.26,484.93,4542.0
2023-05-11 10:30:00,485.65,485.73,482.86,484.1,2795.0,485.65,485.73,482.86,484.1,2795.0
2023-05-11 11:00:00,484.52,486.67,484.49,486.67,5901.0,484.52,486.67,484.49,486.67,5901.0
2023-05-11 11:30:00,486.92,487.29,485.24,486.34,1837.0,486.92,487.29,485.24,486.34,1837.0
2023-05-11 12:00:00,486.99,487.14,484.66,484.66,9909.0,486.99,487.14,484.66,484.66,9909.0
2023-05-11 12:30:00,484.25,485.45,484.24,484.73,4170.0,484.25,485.45,484.24,484.73,4170.0
2023-05-11 13:00:00,484.98,485.08,484.13,484.74,2731.0,484.98,485.08,484.13,484.74,2731.0
2023-05-11 13:30:00,484.92,485.29,482.96,483.77,2600.0,484.92,485.29,482.96,483.77,2600.0
2023-05-11 14:00:00,484.11,484.11,483.35,483.86,1952.0,484.11,484.11,483.35,483.86,1952.0
2023-05-11 14:30:00,483.71,485.03,483.3,484.65,3600.0,483.71,485.03,483.3,484.65,3600.0
2023-05-11 15:00:00,484.38,485.99,484.19,485.68,3844.0,484.38,485.99,484.19,485.68,3844.0
2023-05-11 15:30:00,485.54,487.21,484.92,486.63,13595.0,485.54,487.21,484.92,486.63,13595.0
2023-05-12 09:30:00,488.02,488.54,485.01,487.21,4747.0,488.02,488.54,485.01,487.21,4747.0
2023-05-12 10:00:00,486.99,487.03,483.59,483.79,4866.0,486.99,487.03,483.59,483.79,4866.0
2023-05-12 10:30:00,483.54,483.54,481.94,482.38,2664.0,483.54,483.54,481.94,482.38,2664.0
2023-05-12 11:00:00,482.38,484.55,482.37,484.21,3752.0,482.38,484.55,482.37,484.21,3752.0
2023-05-12 11:30:00,483.77,485.52,483.77,485.25,1200.0,483.77,485.52,483.77,485.25,1200.0
2023-05-12 12:00:00,485.83,485.83,483.7,484.49,2744.0,485.83,485.83,483.7,484.49,2744.0
2023-05-12 12:30:00,484.77,485.51,484.2,484.6,4445.0,484.77,485.51,484.2,484.6,4445.0
2023-05-12 13:00:00,484.6,485.28,483.14,484.37,12920.0,484.6,485.28,483.14,484.37,12920.0
2023-05-12 13:30:00,484.04,485.08,483.42,483.42,2501.0,484.04,485.08,483.42,483.42,2501.0
2023-05-12 14:00:00,482.54,483.79,482.29,483.42,4311.0,482.54,483.79,482.29,483.42,4311.0
2023-05-12 14:30:00,483.3,484.67,482.96,484.47,3240.0,483.3,484.67,482.96,484.47,3240.0
2023-05-12 15:00:00,484.16,485.0,483.41,485.0,2987.0,484.16,485.0,483.41,485.0,2987.0
2023-05-12 15:30:00,485.1,487.73,484.63,487.62,26384.0,485.1,487.73,484.63,487.62,26384.0
2023-05-15 09:30:00,488.54,488.54,485.44,486.89,8823.0,488.54,488.54,485.44,486.89,8823.0
2023-05-15 10:00:00,487.19,488.65,486.25,488.65,10556.0,487.19,488.65,486.25,488.65,10556.0
2023-05-15 10:30:00,488.5,488.66,487.83,487.83,5683.0,488.5,488.66,487.83,487.83,5683.0
2023-05-15 11:00:00,488.49,490.16,488.48,489.29,5705.0,488.49,490.16,488.48,489.29,5705.0
2023-05-15 11:30:00,489.25,489.32,486.51,488.3,11294.0,489.25,489.32,486.51,488.3,11294.0
2023-05-15 12:00:00,488.28,489.17,487.54,488.23,12087.0,488.28,489.17,487.54,488.23,12087.0
2023-05-15 12:30:00,488.31,489.74,487.39,489.73,6452.0,488.31,489.74,487.39,489.73,6452.0
2023-05-15 13:00:00,490.0,491.62,489.47,489.49,6192.0,490.0,491.62,489.47,489.49,6192.0
2023-05-15 13:30:00,489.36,490.26,488.9,489.98,3996.0,489.36,490.26,488.9,489.98,3996.0
2023-05-15 14:00:00,489.98,490.74,488.41,489.26,6905.0,489.98,490.74,488.41,489.26,6905.0
2023-05-15 14:30:00,489.55,489.75,488.9,489.48,6965.0,489.55,489.75,488.9,489.48,6965.0
2023-05-15 15:00:00,489.95,490.53,489.36,489.97,7006.0,489.95,490.53,489.36,489.97,7006.0
2023-05-15 15:30:00,489.97,490.01,488.69,489.61,29742.0,489.97,490.01,488.69,489.61,29742.0
2023-05-16 09:30:00,488.59,488.59,485.78,487.76,11717.0,488.59,488.59,485.78,487.76,11717.0
2023-05-16 10:00:00,488.12,488.99,485.56,488.99,14327.0,488.12,488.99,485.56,488.99,14327.0
2023-05-16 10:30:00,488.7,490.0,487.78,489.4,4673.0,488.7,490.0,487.78,489.4,4673.0
2023-05-16 11:00:00,489.66,491.37,489.41,491.37,2500.0,489.66,491.37,489.41,491.37,2500.0
2023-05-16 11:30:00,491.48,492.09,489.63,491.62,4998.0,491.48,492.09,489.63,491.62,4998.0
2023-05-16 12:00:00,491.61,492.09,491.15,491.72,6437.0,491.61,492.09,491.15,491.72,6437.0
2023-05-16 12:30:00,491.86,493.18,490.96,492.59,15146.0,491.86,493.18,490.96,492.59,15146.0
2023-05-16 13:00:00,492.23,492.23,490.67,490.67,2251.0,492.23,492.23,490.67,490.67,2251.0
2023-05-16 13:30:00,490.71,492.0,490.51,492.0,4413.0,490.71,492.0,490.51,492.0,4413.0
2023-05-16 14:00:00,492.58,493.57,490.63,492.8,12100.0,492.58,493.57,490.63,492.8,12100.0
2023-05-16 14:30:00,492.59,494.17,492.22,493.73,10655.0,492.59,494.17,492.22,493.73,10655.0
2023-05-16 15:00:00,493.75,495.33,493.73,495.22,12375.0,493.75,495.33,493.73,495.22,12375.0
2023-05-16 15:30:00,495.22,496.22,491.52,491.83,81904.0,495.22,496.22,491.52,491.83,81904.0
2023-05-17 09:30:00,493.76,495.04,482.37,483.47,21265.0,493.76,495.04,482.37,483.47,21265.0
2023-05-17 10:00:00,483.45,485.02,482.07,484.92,19485.0,483.45,485.02,482.07,484.92,19485.0
2023-05-17 10:30:00,485.21,485.55,482.9,483.83,7819.0,485.21,485.55,482.9,483.83,7819.0
2023-05-17 11:00:00,485.18,486.13,484.25,484.7,4419.0,485.18,486.13,484.25,484.7,4419.0
2023-05-17 11:30:00,484.59,487.4,484.58,487.38,2263.0,484.59,487.4,484.58,487.38,2263.0
2023-05-17 12:00:00,487.62,488.57,487.42,488.1,4050.0,487.62,488.57,487.42,488.1,4050.0
2023-05-17 12:30:00,488.17,489.57,487.96,489.31,4859.0,488.17,489.57,487.96,489.31,4859.0
2023-05-17 13:00:00,489.39,490.82,489.37,490.56,4118.0,489.39,490.82,489.37,490.56,4118.0
2023-05-17 13:30:00,491.08,491.69,490.57,491.52,5246.0,491.08,491.69,490.57,491.52,5246.0
2023-05-17 14:00:00,491.59,491.83,488.93,489.28,7751.0,491.59,491.83,488.93,489.28,7751.0
2023-05-17 14:30:00,489.56,490.06,488.61,488.62,3500.0,489.56,490.06,488.61,488.62,3500.0
2023-05-17 15:00:00,488.43,488.96,487.16,487.32,6595.0,488.43,488.96,487.16,487.32,6595.0
2023-05-17 15:30:00,487.31,488.34,486.75,487.26,33355.0,487.31,488.34,486.75,487.26,33355.0
2023-05-18 09:30:00,486.01,486.01,482.13,483.09,11583.0,486.01,486.01,482.13,483.09,11583.0
2023-05-18 10:00:00,484.03,489.0,483.04,488.94,5325.0,484.03,489.0,483.04,488.94,5325.0
2023-05-18 10:30:00,489.35,491.48,489.34,491.48,4487.0,489.35,491.48,489.34,491.48,4487.0
2023-05-18 11:00:00,491.96,494.4,491.96,492.07,9094.0,491.96,494.4,491.96,492.07,9094.0
2023-05-18 11:30:00,492.02,492.76,491.35,491.35,4017.0,492.02,492.76,491.35,491.35,4017.0
2023-05-18 12:00:00,490.95,492.05,490.15,490.15,4355.0,490.95,492.05,490.15,490.15,4355.0
2023-05-18 12:30:00,490.21,491.2,489.92,491.09,9822.0,490.21,491.2,489.92,491.09,9822.0
2023-05-18 13:00:00,490.9,490.9,488.88,488.88,6856.0,490.9,490.9,488.88,488.88,6856.0
2023-05-18 13:30:00,488.97,489.4,486.02,486.21,9673.0,488.97,489.4,486.02,486.21,9673.0
2023-05-18 14:00:00,486.48,488.08,486.14,487.64,8501.0,486.48,488.08,486.14,487.64,8501.0
2023-05-18 14:30:00,488.08,488.42,487.62,487.8,4398.0,488.08,488.42,487.62,487.8,4398.0
2023-05-18 15:00:00,487.85,490.34,487.81,489.5,6487.0,487.85,490.34,487.81,489.5,6487.0
2023-05-18 15:30:00,489.74,492.67,489.73,492.19,21342.0,489.74,492.67,489.73,492.19,21342.0
2023-05-19 09:30:00,494.69,501.18,493.7,501.18,27578.0,494.69,501.18,493.7,501.18,27578.0
2023-05-19 10:00:00,500.73,501.39,495.55,495.64,19841.0,500.73,501.39,495.55,495.64,19841.0
2023-05-19 10:30:00,495.69,495.72,492.48,493.08,20312.0,495.69,495.72,492.48,493.08,20312.0
2023-05-19 11:00:00,493.15,493.81,489.22,489.31,14471.0,493.15,493.81,489.22,489.31,14471.0
2023-05-19 11:30:00,489.2,490.09,486.76,488.08,16486.0,489.2,490.09,486.76,488.08,16486.0
2023-05-19 12:00:00,487.8,489.2,487.21,487.33,17365.0,487.8,489.2,487.21,487.33,17365.0
2023-05-19 12:30:00,487.1,488.97,486.75,488.19,8311.0,487.1,488.97,486.75,488.19,8311.0
2023-05-19 13:00:00,488.11,489.27,488.1,488.13,3875.0,488.11,489.27,488.1,488.13,3875.0
2023-05-19 13:30:00,489.0,489.25,488.11,488.55,4355.0,489.0,489.25,488.11,488.55,4355.0
2023-05-19 14:00:00,488.41,489.48,488.35,488.63,7128.0,488.41,489.48,488.35,488.63,7128.0
2023-05-19 14:30:00,488.95,488.95,487.69,488.43,8228.0,488.95,488.95,487.69,488.43,8228.0
2023-05-19 15:00:00,488.19,488.83,487.56,487.73,8853.0,488.19,488.83,487.56,487.73,8853.0
2023-05-19 15:30:00,487.58,488.97,487.19,488.1,34865.0,487.58,488.97,487.19,488.1,34865.0
2023-05-22 09:30:00,489.26,493.79,486.53,491.52,16803.0,489.26,493.79,486.53,491.52,16803.0
2023-05-22 10:00:00,491.16,493.18,490.63,492.95,9924.0,491.16,493.18,490.63,492.95,9924.0
2023-05-22 10:30:00,492.54,494.99,492.39,494.8,5378.0,492.54,494.99,492.39,494.8,5378.0
2023-05-22 11:00:00,495.2,495.34,491.04,491.64,7771.0,495.2,495.34,491.04,491.64,7771.0
2023-05-22 11:30:00,492.18,492.18,490.79,491.1,4240.0,492.18,492.18,490.79,491.1,4240.0
2023-05-22 12:00:00,491.4,493.19,490.55,491.09,6168.0,491.4,493.19,490.55,491.09,6168.0
2023-05-22 12:30:00,490.73,491.22,490.63,491.1,2150.0,490.73,491.22,490.63,491.1,2150.0
2023-05-22 13:00:00,490.86,491.5,488.9,490.18,7550.0,490.86,491.5,488.9,490.18,7550.0
2023-05-22 13:30:00,490.05,490.5,489.28,489.31,5170.0,490.05,490.5,489.28,489.31,5170.0
2023-05-22 14:00:00,489.34,490.55,489.33,490.55,5187.0,489.34,490.55,489.33,490.55,5187.0
2023-05-22 14:30:00,490.78,490.91,488.99,490.15,9550.0,490.78,490.91,488.99,490.15,9550.0
2023-05-22 15:00:00,490.19,490.79,487.6,488.32,8169.0,490.19,490.79,487.6,488.32,8169.0
2023-05-22 15:30:00,488.07,488.07,485.52,486.26,38055.0,488.07,488.07,485.52,486.26,38055.0
2023-05-23 09:30:00,481.04,481.56,466.11,473.55,37234.0,481.04,481.56,466.11,473.55,37234.0
2023-05-23 10:00:00,472.94,473.25,467.6,468.79,25033.0,472.94,473.25,467.6,468.79,25033.0
2023-05-23 10:30:00,468.86,469.89,464.14,464.35,18942.0,468.86,469.89,464.14,464.35,18942.0
2023-05-23 11:00:00,464.09,465.25,462.09,462.19,15381.0,464.09,465.25,462.09,462.19,15381.0
2023-05-23 11:30:00,462.16,463.19,460.25,460.46,19179.0,462.16,463.19,460.25,460.46,19179.0
2023-05-23 12:00:00,460.19,460.19,456.01,457.09,16936.0,460.19,460.19,456.01,457.09,16936.0
2023-05-23 12:30:00,457.09,458.6,456.31,457.75,12961.0,457.09,458.6,456.31,457.75,12961.0
2023-05-23 13:00:00,457.62,459.53,456.87,456.91,15764.0,457.62,459.53,456.87,456.91,15764.0
2023-05-23 13:30:00,456.95,458.51,456.45,457.78,10776.0,456.95,458.51,456.45,457.78,10776.0
2023-05-23 14:00:00,457.88,458.37,455.46,457.1,8959.0,457.88,458.37,455.46,457.1,8959.0
2023-05-23 14:30:00,456.72,458.84,456.72,458.84,4872.0,456.72,458.84,456.72,458.84,4872.0
2023-05-23 15:00:00,458.62,461.29,457.65,461.29,11133.0,458.62,461.29,457.65,461.29,11133.0
2023-05-23 15:30:00,461.27,462.67,460.25,461.06,48636.0,461.27,462.67,460.25,461.06,48636.0
2023-05-24 09:30:00,456.69,460.22,453.59,456.85,31205.0,456.69,460.22,453.59,456.85,31205.0
2023-05-24 10:00:00,456.57,457.38,455.02,457.19,13366.0,456.57,457.38,455.02,457.19,13366.0
2023-05-24 10:30:00,456.73,459.64,456.05,456.29,16895.0,456.73,459.64,456.05,456.29,16895.0
2023-05-24 11:00:00,456.4,458.34,455.77,457.65,6100.0,456.4,458.34,455.77,457.65,6100.0
2023-05-24 11:30:00,457.78,458.21,457.27,458.04,6480.0,457.78,458.21,457.27,458.04,6480.0
2023-05-24 12:00:00,458.53,459.15,458.32,459.01,7279.0,458.53,459.15,458.32,459.01,7279.0
2023-05-24 12:30:00,458.88,460.9,458.84,460.75,7252.0,458.88,460.9,458.84,460.75,7252.0
2023-05-24 13:00:00,461.03,462.84,460.63,461.4,12891.0,461.03,462.84,460.63,461.4,12891.0
2023-05-24 13:30:00,461.5,462.87,461.23,462.39,5100.0,461.5,462.87,461.23,462.39,5100.0
2023-05-24 14:00:00,462.62,462.99,460.49,460.93,6678.0,462.62,462.99,460.49,460.93,6678.0
2023-05-24 14:30:00,461.12,462.82,461.06,462.07,6744.0,461.12,462.82,461.06,462.07,6744.0
2023-05-24 15:00:00,462.43,464.47,461.61,464.14,14540.0,462.43,464.47,461.61,464.14,14540.0
2023-05-24 15:30:00,463.91,464.74,462.82,463.29,36949.0,463.91,464.74,462.82,463.29,36949.0
2023-05-25 09:30:00,464.99,464.99,457.58,458.03,16992.0,464.99,464.99,457.58,458.03,16992.0
2023-05-25 10:00:00,458.06,462.03,457.85,462.02,25655.0,458.06,462.03,457.85,462.02,25655.0
2023-05-25 10:30:00,461.31,461.31,459.64,459.77,13544.0,461.31,461.31,459.64,459.77,13544.0
2023-05-25 11:00:00,460.55,461.59,459.46,460.34,7599.0,460.55,461.59,459.46,460.34,7599.0
2023-05-25 11:30:00,460.55,460.82,459.12,460.71,19173.0,460.55,460.82,459.12,460.71,19173.0
2023-05-25 12:00:00,460.67,461.44,459.81,460.16,4610.0,460.67,461.44,459.81,460.16,4610.0
2023-05-25 12:30:00,460.1,460.47,459.64,459.65,3020.0,460.1,460.47,459.64,459.65,3020.0
2023-05-25 13:00:00,459.68,460.0,457.11,457.21,5222.0,459.68,460.0,457.11,457.21,5222.0
2023-05-25 13:30:00,457.26,459.12,457.25,458.04,4412.0,457.26,459.12,457.25,458.04,4412.0
2023-05-25 14:00:00,458.29,461.27,458.29,459.82,6448.0,458.29,461.27,458.29,459.82,6448.0
2023-05-25 14:30:00,459.5,459.5,457.59,457.76,12040.0,459.5,459.5,457.59,457.76,12040.0
2023-05-25 15:00:00,458.13,459.17,457.52,458.81,5999.0,458.13,459.17,457.52,458.81,5999.0
2023-05-25 15:30:00,458.65,460.6,457.47,458.06,29032.0,458.65,460.6,457.47,458.06,29032.0
2023-05-26 09:30:00,460.07,463.77,458.89,462.7,11991.0,460.07,463.77,458.89,462.7,11991.0
2023-05-26 10:00:00,463.05,465.38,461.76,465.38,9051.0,463.05,465.38,461.76,465.38,9051.0
2023-05-26 10:30:00,466.19,467.32,464.84,466.35,13359.0,466.19,467.32,464.84,466.35,13359.0
2023-05-26 11:00:00,466.41,469.5,466.41,467.06,21288.0,466.41,469.5,466.41,467.06,21288.0
2023-05-26 11:30:00,467.16,468.98,465.55,466.85,5166.0,467.16,468.98,465.55,466.85,5166.0
2023-05-26 12:00:00,466.57,469.37,466.51,469.37,4799.0,466.57,469.37,466.51,469.37,4799.0
2023-05-26 12:30:00,469.31,470.0,468.5,468.91,8598.0,469.31,470.0,468.5,468.91,8598.0
2023-05-26 13:00:00,469.24,469.24,467.21,467.62,4966.0,469.24,469.24,467.21,467.62,4966.0
2023-05-26 13:30:00,467.14,467.14,465.83,466.29,1601.0,467.14,467.14,465.83,466.29,1601.0
2023-05-26 14:00:00,466.45,467.81,466.15,467.37,7785.0,466.45,467.81,466.15,467.37,7785.0
2023-05-26 14:30:00,467.72,468.6,467.36,467.69,4235.0,467.72,468.6,467.36,467.69,4235.0
2023-05-26 15:00:00,468.08,469.1,468.07,468.2,6009.0,468.08,469.1,468.07,468.2,6009.0
2023-05-26 15:30:00,468.01,470.01,467.99,468.94,32125.0,468.01,470.01,467.99,468.94,32125.0
2023-05-30 09:30:00,469.35,475.74,469.35,472.4,11732.0,469.35,475.74,469.35,472.4,11732.0
2023-05-30 10:00:00,472.41,473.49,471.22,472.43,7286.0,472.41,473.49,471.22,472.43,7286.0
2023-05-30 10:30:00,471.87,474.19,471.38,472.14,9953.0,471.87,474.19,471.38,472.14,9953.0
2023-05-30 11:00:00,471.98,472.86,469.39,470.57,14194.0,471.98,472.86,469.39,470.57,14194.0
2023-05-30 11:30:00,470.3,472.83,469.5,470.29,13358.0,470.3,472.83,469.5,470.29,13358.0
2023-05-30 12:00:00,470.29,471.66,470.25,470.67,6727.0,470.29,471.66,470.25,470.67,6727.0
2023-05-30 12:30:00,470.55,470.72,469.3,469.77,2344.0,470.55,470.72,469.3,469.77,2344.0
2023-05-30 13:00:00,469.6,469.6,467.74,467.74,2400.0,469.6,469.6,467.74,467.74,2400.0
2023-05-30 13:30:00,467.53,468.86,467.12,467.33,6684.0,467.53,468.86,467.12,467.33,6684.0
2023-05-30 14:00:00,467.28,467.28,465.82,466.12,7780.0,467.28,467.28,465.82,466.12,7780.0
2023-05-30 14:30:00,466.29,466.48,465.08,465.87,6358.0,466.29,466.48,465.08,465.87,6358.0
2023-05-30 15:00:00,465.89,465.95,464.96,465.76,5297.0,465.89,465.95,464.96,465.76,5297.0
2023-05-30 15:30:00,465.76,466.71,464.71,466.35,21059.0,465.76,466.71,464.71,466.35,21059.0
2023-05-31 09:30:00,466.33,466.33,458.45,459.75,9858.0,466.33,466.33,458.45,459.75,9858.0
2023-05-31 10:00:00,459.18,460.08,456.08,456.15,6078.0,459.18,460.08,456.08,456.15,6078.0
2023-05-31 10:30:00,455.54,457.39,454.29,456.63,8169.0,455.54,457.39,454.29,456.63,8169.0
2023-05-31 11:00:00,456.38,456.82,455.17,455.66,7292.0,456.38,456.82,455.17,455.66,7292.0
2023-05-31 11:30:00,456.42,459.44,455.97,458.0,6683.0,456.42,459.44,455.97,458.0,6683.0
2023-05-31 12:00:00,457.33,460.47,457.29,460.41,10882.0,457.33,460.47,457.29,460.41,10882.0
2023-05-31 12:30:00,460.55,461.62,459.74,460.31,6810.0,460.55,461.62,459.74,460.31,6810.0
2023-05-31 13:00:00,460.29,461.41,460.12,460.52,7170.0,460.29,461.41,460.12,460.52,7170.0
2023-05-31 13:30:00,460.84,462.03,460.23,461.12,4539.0,460.84,462.03,460.23,461.12,4539.0
2023-05-31 14:00:00,461.4,464.41,461.4,464.41,5108.0,461.4,464.41,461.4,464.41,5108.0
2023-05-31 14:30:00,463.82,464.13,461.47,462.16,7606.0,463.82,464.13,461.47,462.16,7606.0
2023-05-31 15:00:00,462.41,463.22,461.85,462.45,5288.0,462.41,463.22,461.85,462.45,5288.0
2023-05-31 15:30:00,462.61,464.93,462.41,464.8,48291.0,462.61,464.93,462.41,464.8,48291.0
2023-06-01 09:30:00,464.61,466.43,461.16,462.39,9546.0,464.61,466.43,461.16,462.39,9546.0
2023-06-01 10:00:00,461.25,468.83,461.25,468.68,14122.0,461.25,468.83,461.25,468.68,14122.0
2023-06-01 10:30:00,468.78,471.58,468.52,469.84,14301.0,468.78,471.58,468.52,469.84,14301.0
2023-06-01 11:00:00,469.72,472.44,469.59,471.27,26572.0,469.72,472.44,469.59,471.27,26572.0
2023-06-01 11:30:00,470.91,471.46,469.5,469.69,4200.0,470.91,471.46,469.5,469.69,4200.0
2023-06-01 12:00:00,470.08,470.83,469.52,470.83,2000.0,470.08,470.83,469.52,470.83,2000.0
2023-06-01 12:30:00,470.96,471.56,470.42,470.9,6150.0,470.96,471.56,470.42,470.9,6150.0
2023-06-01 13:00:00,470.54,471.16,469.75,470.56,7200.0,470.54,471.16,469.75,470.56,7200.0
2023-06-01 13:30:00,470.61,470.71,469.67,469.99,7735.0,470.61,470.71,469.67,469.99,7735.0
2023-06-01 14:00:00,469.73,470.03,468.56,469.38,11377.0,469.73,470.03,468.56,469.38,11377.0
2023-06-01 14:30:00,469.61,471.41,468.91,471.15,6220.0,469.61,471.41,468.91,471.15,6220.0
2023-06-01 15:00:00,471.41,472.57,469.96,470.36,14348.0,471.41,472.57,469.96,470.36,14348.0
2023-06-01 15:30:00,470.7,471.01,468.14,469.95,22372.0,470.7,471.01,468.14,469.95,22372.0
2023-06-02 09:30:00,471.86,478.3,468.36,468.59,12166.0,471.86,478.3,468.36,468.59,12166.0
2023-06-02 10:00:00,467.86,471.02,467.72,468.64,6697.0,467.86,471.02,467.72,468.64,6697.0
2023-06-02 10:30:00,468.3,470.56,467.32,469.68,8337.0,468.3,470.56,467.32,469.68,8337.0
2023-06-02 11:00:00,469.79,470.86,469.35,469.57,3621.0,469.79,470.86,469.35,469.57,3621.0
2023-06-02 11:30:00,469.24,472.27,469.24,472.27,5064.0,469.24,472.27,469.24,472.27,5064.0
2023-06-02 12:00:00,471.75,471.75,469.88,470.63,16674.0,471.75,471.75,469.88,470.63,16674.0
2023-06-02 12:30:00,470.79,471.95,469.75,471.65,25132.0,470.79,471.95,469.75,471.65,25132.0
2023-06-02 13:00:00,471.97,471.97,471.08,471.22,4908.0,471.97,471.97,471.08,471.22,4908.0
2023-06-02 13:30:00,471.37,471.98,470.73,471.52,11723.0,471.37,471.98,470.73,471.52,11723.0
2023-06-02 14:00:00,471.41,471.44,468.5,468.51,10056.0,471.41,471.44,468.5,468.51,10056.0
2023-06-02 14:30:00,468.5,469.88,467.63,469.35,12721.0,468.5,469.88,467.63,469.35,12721.0
2023-06-02 15:00:00,469.72,471.51,469.69,470.0,7121.0,469.72,471.51,469.69,470.0,7121.0
2023-06-02 15:30:00,469.88,471.53,469.64,470.96,28191.0,469.88,471.53,469.64,470.96,28191.0
2023-06-05 09:30:00,468.95,469.99,465.01,466.17,7957.0,468.95,469.99,465.01,466.17,7957.0
2023-06-05 10:00:00,466.52,467.49,460.67,461.28,10795.0,466.52,467.49,460.67,461.28,10795.0
2023-06-05 10:30:00,460.99,463.7,460.43,461.86,11828.0,460.99,463.7,460.43,461.86,11828.0
2023-06-05 11:00:00,461.85,463.43,461.48,462.96,11199.0,461.85,463.43,461.48,462.96,11199.0
2023-06-05 11:30:00,463.47,464.42,463.41,463.7,10477.0,463.47,464.42,463.41,463.7,10477.0
2023-06-05 12:00:00,463.26,463.94,462.69,463.38,4182.0,463.26,463.94,462.69,463.38,4182.0
2023-06-05 12:30:00,463.62,464.4,463.2,464.21,7541.0,463.62,464.4,463.2,464.21,7541.0
2023-06-05 13:00:00,464.33,464.33,462.59,462.59,3882.0,464.33,464.33,462.59,462.59,3882.0
2023-06-05 13:30:00,462.37,462.58,461.02,461.22,4169.0,462.37,462.58,461.02,461.22,4169.0
2023-06-05 14:00:00,461.25,461.64,460.49,460.77,8645.0,461.25,461.64,460.49,460.77,8645.0
2023-06-05 14:30:00,460.76,461.54,459.76,461.03,9260.0,460.76,461.54,459.76,461.03,9260.0
2023-06-05 15:00:00,461.4,463.42,460.53,462.73,16376.0,461.4,463.42,460.53,462.73,16376.0
2023-06-05 15:30:00,462.73,465.89,462.62,465.32,43488.0,462.73,465.89,462.62,465.32,43488.0
2023-06-06 09:30:00,464.49,464.78,460.79,462.29,6886.0,464.49,464.78,460.79,462.29,6886.0
2023-06-06 10:00:00,462.37,464.39,462.01,462.33,6804.0,462.37,464.39,462.01,462.33,6804.0
2023-06-06 10:30:00,462.69,463.4,461.74,463.21,6878.0,462.69,463.4,461.74,463.21,6878.0
2023-06-06 11:00:00,463.53,464.07,461.13,462.06,6000.0,463.53,464.07,461.13,462.06,6000.0
2023-06-06 11:30:00,462.37,462.63,461.27,461.27,4133.0,462.37,462.63,461.27,461.27,4133.0
2023-06-06 12:00:00,461.11,461.82,458.75,458.75,5609.0,461.11,461.82,458.75,458.75,5609.0
2023-06-06 12:30:00,459.22,459.34,457.07,457.56,8061.0,459.22,459.34,457.07,457.56,8061.0
2023-06-06 13:00:00,457.4,458.48,456.34,456.88,8277.0,457.4,458.48,456.34,456.88,8277.0
2023-06-06 13:30:00,457.19,459.72,457.18,458.48,7863.0,457.19,459.72,457.18,458.48,7863.0
2023-06-06 14:00:00,458.43,459.53,457.7,458.73,4700.0,458.43,459.53,457.7,458.73,4700.0
2023-06-06 14:30:00,458.25,458.94,457.8,457.93,5112.0,458.25,458.94,457.8,457.93,5112.0
2023-06-06 15:00:00,457.98,459.35,457.98,459.35,16386.0,457.98,459.35,457.98,459.35,16386.0
2023-06-06 15:30:00,459.67,460.98,458.76,459.27,53105.0,459.67,460.98,458.76,459.27,53105.0
2023-06-07 09:30:00,456.51,458.45,452.32,456.43,13430.0,456.51,458.45,452.32,456.43,13430.0
2023-06-07 10:00:00,455.59,455.91,450.21,450.21,13938.0,455.59,455.91,450.21,450.21,13938.0
2023-06-07 10:30:00,450.28,451.17,447.88,450.91,24390.0,450.28,451.17,447.88,450.91,24390.0
2023-06-07 11:00:00,450.82,452.04,450.55,451.5,11333.0,450.82,452.04,450.55,451.5,11333.0
2023-06-07 11:30:00,451.81,453.48,450.38,450.68,10923.0,451.81,453.48,450.38,450.68,10923.0
2023-06-07 12:00:00,450.67,450.97,446.29,447.07,8492.0,450.67,450.97,446.29,447.07,8492.0
2023-06-07 12:30:00,447.04,448.48,447.04,448.4,7405.0,447.04,448.48,447.04,448.4,7405.0
2023-06-07 13:00:00,448.11,448.79,446.0,447.01,12542.0,448.11,448.79,446.0,447.01,12542.0
2023-06-07 13:30:00,446.67,448.94,446.34,448.3,9882.0,446.67,448.94,446.34,448.3,9882.0
2023-06-07 14:00:00,448.28,449.34,447.83,447.83,10712.0,448.28,449.34,447.83,447.83,10712.0
2023-06-07 14:30:00,448.16,449.02,447.54,448.64,9633.0,448.16,449.02,447.54,448.64,9633.0
2023-06-07 15:00:00,448.43,450.43,448.21,449.83,15919.0,448.43,450.43,448.21,449.83,15919.0
2023-06-07 15:30:00,450.01,451.34,449.23,450.7,56555.0,450.01,451.34,449.23,450.7,56555.0
2023-06-08 09:30:00,450.64,456.26,450.04,452.45,12934.0,450.64,456.26,450.04,452.45,12934.0
2023-06-08 10:00:00,453.05,454.2,452.32,452.32,5548.0,453.05,454.2,452.32,452.32,5548.0
2023-06-08 10:30:00,452.12,454.01,452.12,453.63,3700.0,452.12,454.01,452.12,453.63,3700.0
2023-06-08 11:00:00,453.4,456.29,453.24,456.29,10218.0,453.4,456.29,453.24,456.29,10218.0
2023-06-08 11:30:00,456.47,457.0,455.83,456.18,5077.0,456.47,457.0,455.83,456.18,5077.0
2023-06-08 12:00:00,456.09,456.86,454.27,454.59,10919.0,456.09,456.86,454.27,454.59,10919.0
2023-06-08 12:30:00,454.59,454.66,450.82,451.07,12232.0,454.59,454.66,450.82,451.07,12232.0
2023-06-08 13:00:00,450.9,451.1,449.75,450.28,10791.0,450.9,451.1,449.75,450.28,10791.0
2023-06-08 13:30:00,450.54,450.55,448.73,449.13,6158.0,450.54,450.55,448.73,449.13,6158.0
2023-06-08 14:00:00,449.48,451.94,449.24,451.54,7314.0,449.48,451.94,449.24,451.54,7314.0
2023-06-08 14:30:00,451.18,452.44,451.1,451.1,7176.0,451.18,452.44,451.1,451.1,7176.0
2023-06-08 15:00:00,451.35,452.79,450.83,451.67,16469.0,451.35,452.79,450.83,451.67,16469.0
2023-06-08 15:30:00,451.61,454.54,451.61,453.0,53988.0,451.61,454.54,451.61,453.0,53988.0
2023-06-09 09:30:00,451.18,454.72,449.39,453.08,10807.0,451.18,454.72,449.39,453.08,10807.0
2023-06-09 10:00:00,452.65,454.11,452.64,453.95,13828.0,452.65,454.11,452.64,453.95,13828.0
2023-06-09 10:30:00,453.69,454.05,451.37,451.48,18727.0,453.69,454.05,451.37,451.48,18727.0
2023-06-09 11:00:00,451.85,454.07,450.65,450.65,7590.0,451.85,454.07,450.65,450.65,7590.0
2023-06-09 11:30:00,450.35,451.76,449.65,450.7,9952.0,450.35,451.76,449.65,450.7,9952.0
2023-06-09 12:00:00,450.24,453.16,449.76,452.75,11128.0,450.24,453.16,449.76,452.75,11128.0
2023-06-09 12:30:00,452.53,452.86,450.81,451.15,6724.0,452.53,452.86,450.81,451.15,6724.0
2023-06-09 13:00:00,451.5,451.79,450.91,451.69,3333.0,451.5,451.79,450.91,451.69,3333.0
2023-06-09 13:30:00,451.73,452.8,451.28,452.13,9662.0,451.73,452.8,451.28,452.13,9662.0
2023-06-09 14:00:00,452.39,452.52,451.18,452.3,7910.0,452.39,452.52,451.18,452.3,7910.0
2023-06-09 14:30:00,452.52,452.52,451.12,452.15,8623.0,452.52,452.52,451.12,452.15,8623.0
2023-06-09 15:00:00,452.02,452.74,450.82,451.78,11716.0,452.02,452.74,450.82,451.78,11716.0
2023-06-09 15:30:00,451.75,452.18,450.01,450.86,39913.0,451.75,452.18,450.01,450.86,39913.0
2023-06-12 09:30:00,452.21,454.63,449.93,452.86,13295.0,452.21,454.63,449.93,452.86,13295.0
2023-06-12 10:00:00,453.0,453.64,450.94,451.88,12249.0,453.0,453.64,450.94,451.88,12249.0
2023-06-12 10:30:00,452.13,452.29,449.75,450.47,13474.0,452.13,452.29,449.75,450.47,13474.0
2023-06-12 11:00:00,451.0,453.16,451.0,453.16,4140.0,451.0,453.16,451.0,453.16,4140.0
2023-06-12 11:30:00,453.72,455.82,453.41,455.81,9542.0,453.72,455.82,453.41,455.81,9542.0
2023-06-12 12:00:00,455.96,455.96,454.08,454.36,7994.0,455.96,455.96,454.08,454.36,7994.0
2023-06-12 12:30:00,454.29,457.01,454.29,456.44,5200.0,454.29,457.01,454.29,456.44,5200.0
2023-06-12 13:00:00,456.35,456.64,454.67,455.47,15085.0,456.35,456.64,454.67,455.47,15085.0
2023-06-12 13:30:00,455.27,458.46,455.27,458.46,8466.0,455.27,458.46,455.27,458.46,8466.0
2023-06-12 14:00:00,458.36,458.92,457.51,458.77,6312.0,458.36,458.92,457.51,458.77,6312.0
2023-06-12 14:30:00,458.75,459.09,457.72,458.73,7798.0,458.75,459.09,457.72,458.73,7798.0
2023-06-12 15:00:00,458.64,459.45,458.34,459.16,6147.0,458.64,459.45,458.34,459.16,6147.0
2023-06-12 15:30:00,458.83,460.7,458.68,460.6,33477.0,458.83,460.7,458.68,460.6,33477.0
2023-06-13 09:30:00,461.89,465.77,461.89,463.99,18203.0,461.89,465.77,461.89,463.99,18203.0
2023-06-13 10:00:00,464.09,466.56,464.09,465.38,4971.0,464.09,466.56,464.09,465.38,4971.0
2023-06-13 10:30:00,465.74,466.57,464.68,465.08,6252.0,465.74,466.57,464.68,465.08,6252.0
2023-06-13 11:00:00,465.07,466.92,464.15,466.37,8387.0,465.07,466.92,464.15,466.37,8387.0
2023-06-13 11:30:00,466.65,466.71,462.79,462.8,16344.0,466.65,466.71,462.79,462.8,16344.0
2023-06-13 12:00:00,462.56,464.58,462.34,464.58,4048.0,462.56,464.58,462.34,464.58,4048.0
2023-06-13 12:30:00,464.58,467.51,464.21,466.78,22103.0,464.58,467.51,464.21,466.78,22103.0
2023-06-13 13:00:00,467.28,470.65,467.27,470.07,14569.0,467.28,470.65,467.27,470.07,14569.0
2023-06-13 13:30:00,470.28,470.28,467.52,467.56,7423.0,470.28,470.28,467.52,467.56,7423.0
2023-06-13 14:00:00,467.59,468.29,467.03,467.94,8862.0,467.59,468.29,467.03,467.94,8862.0
2023-06-13 14:30:00,467.95,468.74,467.08,467.96,9000.0,467.95,468.74,467.08,467.96,9000.0
2023-06-13 15:00:00,468.16,469.09,467.89,468.12,12600.0,468.16,469.09,467.89,468.12,12600.0
2023-06-13 15:30:00,468.3,469.91,467.86,468.65,37502.0,468.3,469.91,467.86,468.65,37502.0
2023-06-14 09:30:00,470.15,472.28,467.01,467.85,15874.0,470.15,472.28,467.01,467.85,15874.0
2023-06-14 10:00:00,468.43,470.62,468.14,470.12,3856.0,468.43,470.62,468.14,470.12,3856.0
2023-06-14 10:30:00,470.74,472.99,470.56,472.69,4462.0,470.74,472.99,470.56,472.69,4462.0
2023-06-14 11:00:00,472.37,473.5,472.31,472.36,6241.0,472.37,473.5,472.31,472.36,6241.0
2023-06-14 11:30:00,473.06,473.06,471.04,471.52,3127.0,473.06,473.06,471.04,471.52,3127.0
2023-06-14 12:00:00,471.03,472.61,469.99,472.24,6012.0,471.03,472.61,469.99,472.24,6012.0
2023-06-14 12:30:00,471.91,472.05,470.49,470.54,1927.0,471.91,472.05,470.49,470.54,1927.0
2023-06-14 13:00:00,470.44,470.5,469.26,469.31,2000.0,470.44,470.5,469.26,469.31,2000.0
2023-06-14 13:30:00,468.91,469.69,468.66,469.44,2590.0,468.91,469.69,468.66,469.44,2590.0
2023-06-14 14:00:00,468.81,468.81,464.95,465.66,22172.0,468.81,468.81,464.95,465.66,22172.0
2023-06-14 14:30:00,465.08,468.64,465.06,467.17,5744.0,465.08,468.64,465.06,467.17,5744.0
2023-06-14 15:00:00,467.7,469.56,466.44,466.72,4714.0,467.7,469.56,466.44,466.72,4714.0
2023-06-14 15:30:00,466.26,467.06,463.77,467.06,28543.0,466.26,467.06,463.77,467.06,28543.0
2023-06-15 09:30:00,467.74,472.39,464.96,472.17,16087.0,467.74,472.39,464.96,472.17,16087.0
2023-06-15 10:00:00,472.82,473.6,469.8,473.6,15101.0,472.82,473.6,469.8,473.6,15101.0
2023-06-15 10:30:00,473.36,473.87,471.14,473.08,7329.0,473.36,473.87,471.14,473.08,7329.0
2023-06-15 11:00:00,473.06,474.26,472.84,474.22,5644.0,473.06,474.26,472.84,474.22,5644.0
2023-06-15 11:30:00,474.0,474.72,473.34,474.38,4498.0,474.0,474.72,473.34,474.38,4498.0
2023-06-15 12:00:00,474.91,475.63,474.13,475.5,10544.0,474.91,475.63,474.13,475.5,10544.0
2023-06-15 12:30:00,475.41,476.91,475.4,476.45,4631.0,475.41,476.91,475.4,476.45,4631.0
2023-06-15 13:00:00,476.68,477.88,476.09,477.55,8982.0,476.68,477.88,476.09,477.55,8982.0
2023-06-15 13:30:00,477.49,479.0,476.42,478.42,8678.0,477.49,479.0,476.42,478.42,8678.0
2023-06-15 14:00:00,478.43,479.57,477.62,479.57,11053.0,478.43,479.57,477.62,479.57,11053.0
2023-06-15 14:30:00,479.5,482.77,479.21,482.67,5869.0,479.5,482.77,479.21,482.67,5869.0
2023-06-15 15:00:00,482.63,483.01,480.76,481.41,17748.0,482.63,483.01,480.76,481.41,17748.0
2023-06-15 15:30:00,481.43,482.06,480.53,481.6,51196.0,481.43,482.06,480.53,481.6,51196.0
2023-06-16 09:30:00,486.57,488.47,480.8,480.8,118778.0,486.57,488.47,480.8,480.8,118778.0
2023-06-16 10:00:00,481.37,482.84,478.15,479.63,15051.0,481.37,482.84,478.15,479.63,15051.0
2023-06-16 10:30:00,479.63,481.76,477.44,480.55,7921.0,479.63,481.76,477.44,480.55,7921.0
2023-06-16 11:00:00,479.91,481.29,478.7,479.53,9565.0,479.91,481.29,478.7,479.53,9565.0
2023-06-16 11:30:00,480.01,480.94,479.28,480.94,4416.0,480.01,480.94,479.28,480.94,4416.0
2023-06-16 12:00:00,480.55,481.24,479.8,481.04,2820.0,480.55,481.24,479.8,481.04,2820.0
2023-06-16 12:30:00,480.73,482.24,480.69,481.15,3184.0,480.73,482.24,480.69,481.15,3184.0
2023-06-16 13:00:00,481.04,481.31,480.13,480.18,6578.0,481.04,481.31,480.13,480.18,6578.0
2023-06-16 13:30:00,480.22,481.86,479.88,481.58,3117.0,480.22,481.86,479.88,481.58,3117.0
2023-06-16 14:00:00,481.67,482.04,481.27,481.71,2087.0,481.67,482.04,481.27,481.71,2087.0
2023-06-16 14:30:00,481.77,481.77,480.98,481.09,2570.0,481.77,481.77,480.98,481.09,2570.0
2023-06-16 15:00:00,481.02,482.96,481.01,482.58,14428.0,481.02,482.96,481.01,482.58,14428.0
2023-06-16 15:30:00,482.5,484.52,482.5,483.02,41607.0,482.5,484.52,482.5,483.02,41607.0
2023-06-20 09:30:00,475.94,480.09,472.13,473.47,14159.0,475.94,480.09,472.13,473.47,14159.0
2023-06-20 10:00:00,473.48,473.48,470.43,471.73,8948.0,473.48,473.48,470.43,471.73,8948.0
2023-06-20 10:30:00,471.76,475.07,470.91,475.06,10697.0,471.76,475.07,470.91,475.06,10697.0
2023-06-20 11:00:00,474.04,474.54,472.15,473.03,9310.0,474.04,474.54,472.15,473.03,9310.0
2023-06-20 11:30:00,472.15,475.63,472.15,475.21,5393.0,472.15,475.63,472.15,475.21,5393.0
2023-06-20 12:00:00,476.0,479.21,475.63,478.06,10343.0,476.0,479.21,475.63,478.06,10343.0
2023-06-20 12:30:00,477.61,479.63,477.61,479.02,4828.0,477.61,479.63,477.61,479.02,4828.0
2023-06-20 13:00:00,479.48,480.57,478.48,480.56,3396.0,479.48,480.57,478.48,480.56,3396.0
2023-06-20 13:30:00,480.85,482.3,480.62,481.23,8257.0,480.85,482.3,480.62,481.23,8257.0
2023-06-20 14:00:00,481.37,483.55,481.35,483.3,3410.0,481.37,483.55,481.35,483.3,3410.0
2023-06-20 14:30:00,483.52,484.36,482.84,484.08,5681.0,483.52,484.36,482.84,484.08,5681.0
2023-06-20 15:00:00,483.96,484.13,482.27,482.67,4808.0,483.96,484.13,482.27,482.67,4808.0
2023-06-20 15:30:00,482.65,483.28,481.35,482.49,21056.0,482.65,483.28,481.35,482.49,21056.0
2023-06-21 09:30:00,482.22,484.96,478.0,484.96,15797.0,482.22,484.96,478.0,484.96,15797.0
2023-06-21 10:00:00,484.98,489.31,482.8,488.12,18296.0,484.98,489.31,482.8,488.12,18296.0
2023-06-21 10:30:00,488.38,489.56,486.88,488.69,37584.0,488.38,489.56,486.88,488.69,37584.0
2023-06-21 11:00:00,489.02,489.85,486.99,489.6,30692.0,489.02,489.85,486.99,489.6,30692.0
2023-06-21 11:30:00,489.64,490.76,486.85,488.24,51595.0,489.64,490.76,486.85,488.24,51595.0
2023-06-21 12:00:00,488.76,490.2,488.29,489.03,16886.0,488.76,490.2,488.29,489.03,16886.0
2023-06-21 12:30:00,488.99,489.53,488.35,488.72,5084.0,488.99,489.53,488.35,488.72,5084.0
2023-06-21 13:00:00,487.88,488.15,483.3,483.62,7484.0,487.88,488.15,483.3,483.62,7484.0
2023-06-21 13:30:00,483.76,484.88,483.25,484.88,6099.0,483.76,484.88,483.25,484.88,6099.0
2023-06-21 14:00:00,484.7,486.61,484.31,486.57,20571.0,484.7,486.61,484.31,486.57,20571.0
2023-06-21 14:30:00,486.82,487.88,486.23,487.54,12378.0,486.82,487.88,486.23,487.54,12378.0
2023-06-21 15:00:00,487.28,488.14,486.18,486.24,14806.0,487.28,488.14,486.18,486.24,14806.0
2023-06-21 15:30:00,485.98,486.83,485.46,485.97,33222.0,485.98,486.83,485.46,485.97,33222.0
2023-06-22 09:30:00,486.55,487.8,484.19,485.63,8320.0,486.55,487.8,484.19,485.63,8320.0
2023-06-22 10:00:00,486.52,488.4,485.32,487.13,9969.0,486.52,488.4,485.32,487.13,9969.0
2023-06-22 10:30:00,487.41,488.4,485.81,486.04,8769.0,487.41,488.4,485.81,486.04,8769.0
2023-06-22 11:00:00,486.93,491.21,486.76,490.3,11163.0,486.93,491.21,486.76,490.3,11163.0
2023-06-22 11:30:00,490.66,492.0,488.88,489.6,10889.0,490.66,492.0,488.88,489.6,10889.0
2023-06-22 12:00:00,490.31,491.72,489.89,491.66,5132.0,490.31,491.72,489.89,491.66,5132.0
2023-06-22 12:30:00,491.74,492.17,489.67,490.66,7889.0,491.74,492.17,489.67,490.66,7889.0
2023-06-22 13:00:00,490.74,490.74,489.17,489.65,1551.0,490.74,490.74,489.17,489.65,1551.0
2023-06-22 13:30:00,490.08,491.71,489.66,491.0,7467.0,490.08,491.71,489.66,491.0,7467.0
2023-06-22 14:00:00,491.08,492.02,490.6,492.02,4240.0,491.08,492.02,490.6,492.02,4240.0
2023-06-22 14:30:00,491.91,492.85,490.41,490.56,6060.0,491.91,492.85,490.41,490.56,6060.0
2023-06-22 15:00:00,491.02,491.39,490.04,490.75,8196.0,491.02,491.39,490.04,490.75,8196.0
2023-06-22 15:30:00,490.39,491.42,489.93,490.66,22964.0,490.39,491.42,489.93,490.66,22964.0
2023-06-23 09:30:00,488.01,488.03,483.09,483.75,14239.0,488.01,488.03,483.09,483.75,14239.0
2023-06-23 10:00:00,483.16,485.9,482.72,485.8,19709.0,483.16,485.9,482.72,485.8,19709.0
2023-06-23 10:30:00,485.79,486.87,482.42,483.46,10896.0,485.79,486.87,482.42,483.46,10896.0
2023-06-23 11:00:00,483.38,485.02,483.22,485.02,4234.0,483.38,485.02,483.22,485.02,4234.0
2023-06-23 11:30:00,485.11,486.43,485.1,486.43,3033.0,485.11,486.43,485.1,486.43,3033.0
2023-06-23 12:00:00,486.7,487.85,486.7,487.85,2521.0,486.7,487.85,486.7,487.85,2521.0
2023-06-23 12:30:00,487.91,488.79,487.24,488.79,5693.0,487.91,488.79,487.24,488.79,5693.0
2023-06-23 13:00:00,488.81,489.5,488.19,488.98,4963.0,488.81,489.5,488.19,488.98,4963.0
2023-06-23 13:30:00,489.37,489.63,488.82,488.98,5804.0,489.37,489.63,488.82,488.98,5804.0
2023-06-23 14:00:00,489.13,489.72,488.1,488.1,10447.0,489.13,489.72,488.1,488.1,10447.0
2023-06-23 14:30:00,488.61,488.61,487.27,487.46,5619.0,488.61,488.61,487.27,487.46,5619.0
2023-06-23 15:00:00,487.46,488.21,486.5,487.31,5825.0,487.46,488.21,486.5,487.31,5825.0
2023-06-23 15:30:00,487.2,489.94,485.6,487.78,48192.0,487.2,489.94,485.6,487.78,48192.0
2023-06-26 09:30:00,485.21,487.99,478.23,478.23,15589.0,485.21,487.99,478.23,478.23,15589.0
2023-06-26 10:00:00,477.82,484.76,476.93,484.72,10680.0,477.82,484.76,476.93,484.72,10680.0
2023-06-26 10:30:00,484.93,488.38,484.3,487.92,6802.0,484.93,488.38,484.3,487.92,6802.0
2023-06-26 11:00:00,488.3,488.31,484.75,485.54,7781.0,488.3,488.31,484.75,485.54,7781.0
2023-06-26 11:30:00,485.5,486.52,485.49,486.45,5188.0,485.5,486.52,485.49,486.45,5188.0
2023-06-26 12:00:00,486.61,487.22,485.41,486.22,6800.0,486.61,487.22,485.41,486.22,6800.0
2023-06-26 12:30:00,486.48,487.76,485.32,487.54,5100.0,486.48,487.76,485.32,487.54,5100.0
2023-06-26 13:00:00,487.47,487.63,486.07,487.0,5142.0,487.47,487.63,486.07,487.0,5142.0
2023-06-26 13:30:00,487.25,487.83,485.66,486.18,7749.0,487.25,487.83,485.66,486.18,7749.0
2023-06-26 14:00:00,485.62,485.62,482.39,483.84,22877.0,485.62,485.62,482.39,483.84,22877.0
2023-06-26 14:30:00,484.25,485.29,484.03,484.99,11792.0,484.25,485.29,484.03,484.99,11792.0
2023-06-26 15:00:00,484.85,485.18,483.05,483.86,16968.0,484.85,485.18,483.05,483.86,16968.0
2023-06-26 15:30:00,483.78,484.95,481.26,481.8,51324.0,483.78,484.95,481.26,481.8,51324.0
2023-06-27 09:30:00,484.44,484.44,478.96,478.97,15958.0,484.44,484.44,478.96,478.97,15958.0
2023-06-27 10:00:00,477.1,479.07,475.78,478.1,15885.0,477.1,479.07,475.78,478.1,15885.0
2023-06-27 10:30:00,477.91,479.58,476.98,479.04,7776.0,477.91,479.58,476.98,479.04,7776.0
2023-06-27 11:00:00,479.05,479.6,477.39,478.16,14030.0,479.05,479.6,477.39,478.16,14030.0
2023-06-27 11:30:00,478.01,478.64,476.94,478.26,4200.0,478.01,478.64,476.94,478.26,4200.0
2023-06-27 12:00:00,478.5,478.7,477.41,478.28,7306.0,478.5,478.7,477.41,478.28,7306.0
2023-06-27 12:30:00,478.24,480.61,478.23,479.52,4904.0,478.24,480.61,478.23,479.52,4904.0
2023-06-27 13:00:00,479.58,482.37,479.35,482.37,5762.0,479.58,482.37,479.35,482.37,5762.0
2023-06-27 13:30:00,482.78,483.28,482.1,482.46,6264.0,482.78,483.28,482.1,482.46,6264.0
2023-06-27 14:00:00,482.04,482.66,481.8,482.2,6302.0,482.04,482.66,481.8,482.2,6302.0
2023-06-27 14:30:00,481.89,483.93,481.89,482.81,19196.0,481.89,483.93,481.89,482.81,19196.0
2023-06-27 15:00:00,482.95,484.88,482.93,484.88,20874.0,482.95,484.88,482.93,484.88,20874.0
2023-06-27 15:30:00,485.01,485.44,483.8,484.12,41218.0,485.01,485.44,483.8,484.12,41218.0
2023-06-28 09:30:00,484.59,491.16,482.34,491.16,13508.0,484.59,491.16,482.34,491.16,13508.0
2023-06-28 10:00:00,490.02,496.2,490.02,493.06,23617.0,490.02,496.2,490.02,493.06,23617.0
2023-06-28 10:30:00,493.6,498.05,493.58,495.66,14220.0,493.6,498.05,493.58,495.66,14220.0
2023-06-28 11:00:00,495.31,496.47,493.87,496.47,9624.0,495.31,496.47,493.87,496.47,9624.0
2023-06-28 11:30:00,496.56,496.8,492.7,493.17,15853.0,496.56,496.8,492.7,493.17,15853.0
2023-06-28 12:00:00,493.16,493.21,489.82,489.82,10841.0,493.16,493.21,489.82,489.82,10841.0
2023-06-28 12:30:00,490.34,490.64,488.87,490.64,5667.0,490.34,490.64,488.87,490.64,5667.0
2023-06-28 13:00:00,490.11,491.0,489.97,490.54,4355.0,490.11,491.0,489.97,490.54,4355.0
2023-06-28 13:30:00,490.9,490.95,488.76,488.88,8053.0,490.9,490.95,488.76,488.88,8053.0
2023-06-28 14:00:00,488.99,491.1,488.96,490.54,8275.0,488.99,491.1,488.96,490.54,8275.0
2023-06-28 14:30:00,490.31,490.68,489.19,489.91,4804.0,490.31,490.68,489.19,489.91,4804.0
2023-06-28 15:00:00,489.62,491.16,488.97,489.94,9087.0,489.62,491.16,488.97,489.94,9087.0
2023-06-28 15:30:00,489.78,491.57,488.96,491.54,39974.0,489.78,491.57,488.96,491.54,39974.0
2023-06-29 09:30:00,485.88,490.52,483.96,489.44,11031.0,485.88,490.52,483.96,489.44,11031.0
2023-06-29 10:00:00,490.08,492.53,489.12,491.08,6926.0,490.08,492.53,489.12,491.08,6926.0
2023-06-29 10:30:00,490.0,490.07,487.05,489.63,4100.0,490.0,490.07,487.05,489.63,4100.0
2023-06-29 11:00:00,489.57,493.19,489.26,492.7,10549.0,489.57,493.19,489.26,492.7,10549.0
2023-06-29 11:30:00,492.61,493.25,489.86,490.47,9364.0,492.61,493.25,489.86,490.47,9364.0
2023-06-29 12:00:00,491.17,491.7,489.77,491.41,5000.0,491.17,491.7,489.77,491.41,5000.0
2023-06-29 12:30:00,491.62,492.33,489.89,489.89,7051.0,491.62,492.33,489.89,489.89,7051.0
2023-06-29 13:00:00,490.24,494.15,490.24,493.15,12855.0,490.24,494.15,490.24,493.15,12855.0
2023-06-29 13:30:00,493.25,493.47,490.69,491.19,6375.0,493.25,493.47,490.69,491.19,6375.0
2023-06-29 14:00:00,490.41,491.77,489.68,491.66,21116.0,490.41,491.77,489.68,491.66,21116.0
2023-06-29 14:30:00,491.29,491.29,489.6,490.91,8180.0,491.29,491.29,489.6,490.91,8180.0
2023-06-29 15:00:00,491.8,494.59,491.59,494.58,13710.0,491.8,494.59,491.59,494.58,13710.0
2023-06-29 15:30:00,494.5,495.27,493.16,494.49,29927.0,494.5,495.27,493.16,494.49,29927.0
2023-06-30 09:30:00,500.2,506.56,499.6,501.72,39921.0,500.2,506.56,499.6,501.72,39921.0
2023-06-30 10:00:00,501.74,502.81,501.09,501.62,9610.0,501.74,502.81,501.09,501.62,9610.0
2023-06-30 10:30:00,501.56,502.58,499.49,500.72,8914.0,501.56,502.58,499.49,500.72,8914.0
2023-06-30 11:00:00,500.89,502.21,499.92,500.51,8604.0,500.89,502.21,499.92,500.51,8604.0
2023-06-30 11:30:00,500.57,501.03,495.89,497.73,14299.0,500.57,501.03,495.89,497.73,14299.0
2023-06-30 12:00:00,498.11,500.14,498.11,499.64,5669.0,498.11,500.14,498.11,499.64,5669.0
2023-06-30 12:30:00,499.78,500.66,499.55,500.66,1519.0,499.78,500.66,499.55,500.66,1519.0
2023-06-30 13:00:00,500.23,501.13,499.61,499.77,2900.0,500.23,501.13,499.61,499.77,2900.0
2023-06-30 13:30:00,499.48,501.59,498.52,501.59,4700.0,499.48,501.59,498.52,501.59,4700.0
2023-06-30 14:00:00,501.92,502.27,500.11,502.14,4780.0,501.92,502.27,500.11,502.14,4780.0
2023-06-30 14:30:00,502.23,503.75,501.76,503.13,5339.0,502.23,503.75,501.76,503.13,5339.0
2023-06-30 15:00:00,503.2,504.32,502.63,503.22,9072.0,503.2,504.32,502.63,503.22,9072.0
2023-06-30 15:30:00,502.73,504.54,502.01,502.23,33025.0,502.73,504.54,502.01,502.23,33025.0
2023-07-03 09:30:00,496.65,497.4,485.4,491.23,22276.0,496.65,497.4,485.4,491.23,22276.0
2023-07-03 10:00:00,491.16,492.77,489.96,491.67,15173.0,491.16,492.77,489.96,491.67,15173.0
2023-07-03 10:30:00,493.14,494.85,492.19,493.87,8772.0,493.14,494.85,492.19,493.87,8772.0
2023-07-03 11:00:00,493.93,493.93,489.45,489.45,8532.0,493.93,493.93,489.45,489.45,8532.0
2023-07-03 11:30:00,489.46,489.71,485.71,488.13,27321.0,489.46,489.71,485.71,488.13,27321.0
2023-07-03 12:00:00,488.18,491.39,488.07,490.15,10922.0,488.18,491.39,488.07,490.15,10922.0
2023-07-03 12:30:00,490.11,491.7,488.92,489.99,22360.0,490.11,491.7,488.92,489.99,22360.0
2023-07-05 09:30:00,487.08,494.72,486.79,493.02,24470.0,487.08,494.72,486.79,493.02,24470.0
2023-07-05 10:00:00,493.6,493.62,488.57,489.14,6565.0,493.6,493.62,488.57,489.14,6565.0
2023-07-05 10:30:00,489.25,490.01,487.76,489.16,8095.0,489.25,490.01,487.76,489.16,8095.0
2023-07-05 11:00:00,489.44,490.53,488.42,489.65,7033.0,489.44,490.53,488.42,489.65,7033.0
2023-07-05 11:30:00,490.36,491.13,489.67,490.07,6583.0,490.36,491.13,489.67,490.07,6583.0
2023-07-05 12:00:00,490.1,491.99,490.09,490.84,2622.0,490.1,491.99,490.09,490.84,2622.0
2023-07-05 12:30:00,490.89,490.95,488.99,489.32,3600.0,490.89,490.95,488.99,489.32,3600.0
2023-07-05 13:00:00,489.18,489.54,488.23,488.98,2448.0,489.18,489.54,488.23,488.98,2448.0
2023-07-05 13:30:00,488.27,489.56,488.27,489.15,3195.0,488.27,489.56,488.27,489.15,3195.0
2023-07-05 14:00:00,489.45,490.72,488.0,488.7,9231.0,489.45,490.72,488.0,488.7,9231.0
2023-07-05 14:30:00,489.27,490.75,489.05,490.55,4439.0,489.27,490.75,489.05,490.55,4439.0
2023-07-05 15:00:00,490.73,492.45,490.73,492.45,7474.0,490.73,492.45,490.73,492.45,7474.0
2023-07-05 15:30:00,492.43,492.58,491.2,492.26,24235.0,492.43,492.58,491.2,492.26,24235.0
2023-07-06 09:30:00,484.51,487.93,479.34,487.41,14290.0,484.51,487.93,479.34,487.41,14290.0
2023-07-06 10:00:00,487.32,487.32,483.62,485.06,8264.0,487.32,487.32,483.62,485.06,8264.0
2023-07-06 10:30:00,485.29,485.52,483.9,484.0,5354.0,485.29,485.52,483.9,484.0,5354.0
2023-07-06 11:00:00,483.61,484.53,483.18,484.38,8781.0,483.61,484.53,483.18,484.38,8781.0
2023-07-06 11:30:00,484.41,486.48,484.41,486.17,3420.0,484.41,486.48,484.41,486.17,3420.0
2023-07-06 12:00:00,486.59,488.79,486.46,488.79,3238.0,486.59,488.79,486.46,488.79,3238.0
2023-07-06 12:30:00,488.89,489.41,488.32,489.17,3161.0,488.89,489.41,488.32,489.17,3161.0
2023-07-06 13:00:00,489.43,489.75,488.98,489.1,2700.0,489.43,489.75,488.98,489.1,2700.0
2023-07-06 13:30:00,489.13,489.95,488.86,489.31,2163.0,489.13,489.95,488.86,489.31,2163.0
2023-07-06 14:00:00,489.81,489.96,489.12,489.42,2421.0,489.81,489.96,489.12,489.42,2421.0
2023-07-06 14:30:00,490.45,491.9,490.45,491.71,3504.0,490.45,491.9,490.45,491.71,3504.0
2023-07-06 15:00:00,491.7,491.82,490.73,491.09,7522.0,491.7,491.82,490.73,491.09,7522.0
2023-07-06 15:30:00,491.05,492.02,490.46,491.3,29829.0,491.05,492.02,490.46,491.3,29829.0
2023-07-07 09:30:00,491.0,495.58,489.49,494.46,10379.0,491.0,495.58,489.49,494.46,10379.0
2023-07-07 10:00:00,494.69,495.09,492.17,493.49,4757.0,494.69,495.09,492.17,493.49,4757.0
2023-07-07 10:30:00,493.47,493.47,490.77,492.13,4999.0,493.47,493.47,490.77,492.13,4999.0
2023-07-07 11:00:00,491.87,494.69,491.61,494.69,24670.0,491.87,494.69,491.61,494.69,24670.0
2023-07-07 11:30:00,494.73,496.75,494.72,496.44,8594.0,494.73,496.75,494.72,496.44,8594.0
2023-07-07 12:00:00,496.31,499.11,496.31,499.11,9216.0,496.31,499.11,496.31,499.11,9216.0
2023-07-07 12:30:00,499.1,501.04,498.94,500.45,5675.0,499.1,501.04,498.94,500.45,5675.0
2023-07-07 13:00:00,500.54,501.75,500.54,501.0,12321.0,500.54,501.75,500.54,501.0,12321.0
2023-07-07 13:30:00,501.21,501.39,499.15,499.7,9220.0,501.21,501.39,499.15,499.7,9220.0
2023-07-07 14:00:00,499.3,501.21,499.04,500.91,6541.0,499.3,501.21,499.04,500.91,6541.0
2023-07-07 14:30:00,501.02,501.02,499.87,500.79,13585.0,501.02,501.02,499.87,500.79,13585.0
2023-07-07 15:00:00,501.06,501.07,500.03,500.03,11724.0,501.06,501.07,500.03,500.03,11724.0
2023-07-07 15:30:00,500.0,500.71,497.27,498.17,42847.0,500.0,500.71,497.27,498.17,42847.0
2023-07-10 09:30:00,498.86,513.25,498.86,512.14,18023.0,498.86,513.25,498.86,512.14,18023.0
2023-07-10 10:00:00,512.0,513.16,508.12,508.87,14074.0,512.0,513.16,508.12,508.87,14074.0
2023-07-10 10:30:00,508.59,512.13,508.13,512.05,43505.0,508.59,512.13,508.13,512.05,43505.0
2023-07-10 11:00:00,512.57,515.1,511.52,515.0,18935.0,512.57,515.1,511.52,515.0,18935.0
2023-07-10 11:30:00,515.27,515.48,513.51,514.63,8842.0,515.27,515.48,513.51,514.63,8842.0
2023-07-10 12:00:00,514.58,516.01,513.68,516.01,16159.0,514.58,516.01,513.68,516.01,16159.0
2023-07-10 12:30:00,516.36,518.79,516.17,517.13,21122.0,516.36,518.79,516.17,517.13,21122.0
2023-07-10 13:00:00,517.16,518.55,516.59,518.43,27912.0,517.16,518.55,516.59,518.43,27912.0
2023-07-10 13:30:00,518.38,518.38,516.34,517.81,12528.0,518.38,518.38,516.34,517.81,12528.0
2023-07-10 14:00:00,517.83,517.83,516.72,517.74,9400.0,517.83,517.83,516.72,517.74,9400.0
2023-07-10 14:30:00,517.72,520.97,516.93,520.97,18553.0,517.72,520.97,516.93,520.97,18553.0
2023-07-10 15:00:00,521.3,521.69,519.3,521.69,25235.0,521.3,521.69,519.3,521.69,25235.0
2023-07-10 15:30:00,521.55,521.81,519.57,521.23,80517.0,521.55,521.81,519.57,521.23,80517.0
2023-07-11 09:30:00,521.97,525.87,518.52,521.88,24744.0,521.97,525.87,518.52,521.88,24744.0
2023-07-11 10:00:00,521.84,521.95,515.69,515.69,33008.0,521.84,521.95,515.69,515.69,33008.0
2023-07-11 10:30:00,515.8,518.1,515.35,517.96,26419.0,515.8,518.1,515.35,517.96,26419.0
2023-07-11 11:00:00,517.91,517.91,512.48,514.42,29621.0,517.91,517.91,512.48,514.42,29621.0
2023-07-11 11:30:00,514.44,515.93,514.13,515.53,12812.0,514.44,515.93,514.13,515.53,12812.0
2023-07-11 12:00:00,515.92,516.06,513.1,513.25,14151.0,515.92,516.06,513.1,513.25,14151.0
2023-07-11 12:30:00,513.43,514.47,511.86,513.33,12675.0,513.43,514.47,511.86,513.33,12675.0
2023-07-11 13:00:00,512.99,514.22,511.6,511.77,9136.0,512.99,514.22,511.6,511.77,9136.0
2023-07-11 13:30:00,511.79,513.71,511.6,513.36,17907.0,511.79,513.71,511.6,513.36,17907.0
2023-07-11 14:00:00,513.64,514.97,513.02,514.22,23171.0,513.64,514.97,513.02,514.22,23171.0
2023-07-11 14:30:00,513.74,514.66,512.52,514.44,28296.0,513.74,514.66,512.52,514.44,28296.0
2023-07-11 15:00:00,514.58,515.61,512.66,512.93,19387.0,514.58,515.61,512.66,512.93,19387.0
2023-07-11 15:30:00,513.26,516.43,512.05,514.78,67921.0,513.26,516.43,512.05,514.78,67921.0
2023-07-12 09:30:00,520.0,521.63,513.17,515.17,35561.0,520.0,521.63,513.17,515.17,35561.0
2023-07-12 10:00:00,515.56,521.64,515.25,521.64,28466.0,515.56,521.64,515.25,521.64,28466.0
2023-07-12 10:30:00,522.42,522.68,521.19,521.76,14448.0,522.42,522.68,521.19,521.76,14448.0
2023-07-12 11:00:00,521.58,521.71,519.71,521.05,9527.0,521.58,521.71,519.71,521.05,9527.0
2023-07-12 11:30:00,521.29,521.77,518.96,520.46,19888.0,521.29,521.77,518.96,520.46,19888.0
2023-07-12 12:00:00,519.99,520.97,519.12,519.47,20799.0,519.99,520.97,519.12,519.47,20799.0
2023-07-12 12:30:00,519.48,521.12,519.03,520.25,13283.0,519.48,521.12,519.03,520.25,13283.0
2023-07-12 13:00:00,520.35,522.03,520.24,521.54,8524.0,520.35,522.03,520.24,521.54,8524.0
2023-07-12 13:30:00,521.63,523.05,520.78,523.05,10044.0,521.63,523.05,520.78,523.05,10044.0
2023-07-12 14:00:00,522.95,523.23,521.76,522.16,5814.0,522.95,523.23,521.76,522.16,5814.0
2023-07-12 14:30:00,522.15,524.25,521.76,524.12,20528.0,522.15,524.25,521.76,524.12,20528.0
2023-07-12 15:00:00,524.2,526.64,524.05,526.43,37935.0,524.2,526.64,524.05,526.43,37935.0
2023-07-12 15:30:00,526.65,527.48,525.46,525.99,51601.0,526.65,527.48,525.46,525.99,51601.0
2023-07-13 09:30:00,526.38,530.97,522.2,530.97,13615.0,526.38,530.97,522.2,530.97,13615.0
2023-07-13 10:00:00,529.93,534.0,529.53,531.38,14733.0,529.93,534.0,529.53,531.38,14733.0
2023-07-13 10:30:00,531.21,532.32,529.33,531.41,10056.0,531.21,532.32,529.33,531.41,10056.0
2023-07-13 11:00:00,531.46,532.11,528.73,529.88,9566.0,531.46,532.11,528.73,529.88,9566.0
2023-07-13 11:30:00,529.57,530.62,529.27,530.25,5700.0,529.57,530.62,529.27,530.25,5700.0
2023-07-13 12:00:00,530.43,531.25,530.22,530.56,14802.0,530.43,531.25,530.22,530.56,14802.0
2023-07-13 12:30:00,530.51,531.29,530.0,531.19,6699.0,530.51,531.29,530.0,531.19,6699.0
2023-07-13 13:00:00,531.64,532.39,531.18,532.13,9196.0,531.64,532.39,531.18,532.13,9196.0
2023-07-13 13:30:00,532.24,533.02,531.73,532.99,12219.0,532.24,533.02,531.73,532.99,12219.0
2023-07-13 14:00:00,532.97,534.47,532.11,532.12,11680.0,532.97,534.47,532.11,532.12,11680.0
2023-07-13 14:30:00,532.25,534.04,532.25,533.37,11168.0,532.25,534.04,532.25,533.37,11168.0
2023-07-13 15:00:00,533.59,535.33,533.44,535.02,13672.0,533.59,535.33,533.44,535.02,13672.0
2023-07-13 15:30:00,535.33,535.33,532.72,532.72,44438.0,535.33,535.33,532.72,532.72,44438.0
2023-07-14 09:30:00,530.21,536.77,528.32,536.63,12216.0,530.21,536.77,528.32,536.63,12216.0
2023-07-14 10:00:00,535.82,538.51,532.46,536.14,18171.0,535.82,538.51,532.46,536.14,18171.0
2023-07-14 10:30:00,536.36,537.57,535.47,537.38,9766.0,536.36,537.57,535.47,537.38,9766.0
2023-07-14 11:00:00,537.72,540.96,537.72,539.56,21724.0,537.72,540.96,537.72,539.56,21724.0
2023-07-14 11:30:00,539.54,540.72,537.94,539.49,11528.0,539.54,540.72,537.94,539.49,11528.0
2023-07-14 12:00:00,539.39,539.84,538.16,538.16,20734.0,539.39,539.84,538.16,538.16,20734.0
2023-07-14 12:30:00,537.72,538.99,537.72,538.83,6724.0,537.72,538.99,537.72,538.83,6724.0
2023-07-14 13:00:00,538.82,541.4,538.05,541.04,9488.0,538.82,541.4,538.05,541.04,9488.0
2023-07-14 13:30:00,541.04,541.36,539.48,539.48,14363.0,541.04,541.36,539.48,539.48,14363.0
2023-07-14 14:00:00,539.45,540.88,538.44,539.01,30299.0,539.45,540.88,538.44,539.01,30299.0
2023-07-14 14:30:00,539.01,540.03,538.39,539.0,28265.0,539.01,540.03,538.39,539.0,28265.0
2023-07-14 15:00:00,538.99,539.3,537.05,538.82,22969.0,538.99,539.3,537.05,538.82,22969.0
2023-07-14 15:30:00,538.96,539.1,536.14,537.23,53973.0,538.96,539.1,536.14,537.23,53973.0
2023-07-17 09:30:00,535.19,539.44,529.58,539.44,16588.0,535.19,539.44,529.58,539.44,16588.0
2023-07-17 10:00:00,538.11,542.77,538.11,541.99,8198.0,538.11,542.77,538.11,541.99,8198.0
2023-07-17 10:30:00,541.71,543.09,541.6,542.7,9779.0,541.71,543.09,541.6,542.7,9779.0
2023-07-17 11:00:00,543.17,546.42,542.82,546.42,7073.0,543.17,546.42,542.82,546.42,7073.0
2023-07-17 11:30:00,546.55,547.5,545.6,547.5,9116.0,546.55,547.5,545.6,547.5,9116.0
2023-07-17 12:00:00,547.57,547.71,545.3,545.95,22337.0,547.57,547.71,545.3,545.95,22337.0
2023-07-17 12:30:00,546.26,548.85,546.01,548.79,20467.0,546.26,548.85,546.01,548.79,20467.0
2023-07-17 13:00:00,549.67,549.67,548.42,549.16,7487.0,549.67,549.67,548.42,549.16,7487.0
2023-07-17 13:30:00,549.72,550.06,548.0,549.15,47084.0,549.72,550.06,548.0,549.15,47084.0
2023-07-17 14:00:00,549.6,552.45,549.24,552.04,14420.0,549.6,552.45,549.24,552.04,14420.0
2023-07-17 14:30:00,551.99,552.27,550.82,551.35,23825.0,551.99,552.27,550.82,551.35,23825.0
2023-07-17 15:00:00,551.35,553.19,550.39,553.18,33344.0,551.35,553.19,550.39,553.18,33344.0
2023-07-17 15:30:00,553.09,554.26,551.05,551.8,47306.0,553.09,554.26,551.05,551.8,47306.0
2023-07-18 09:30:00,547.41,547.41,538.39,539.45,28414.0,547.41,547.41,538.39,539.45,28414.0
2023-07-18 10:00:00,540.33,540.54,535.35,536.77,24557.0,540.33,540.54,535.35,536.77,24557.0
2023-07-18 10:30:00,536.49,539.19,535.35,537.33,15598.0,536.49,539.19,535.35,537.33,15598.0
2023-07-18 11:00:00,537.53,539.12,535.97,537.63,14763.0,537.53,539.12,535.97,537.63,14763.0
2023-07-18 11:30:00,537.48,538.72,534.22,538.13,63401.0,537.48,538.72,534.22,538.13,63401.0
2023-07-18 12:00:00,538.25,540.78,538.02,539.22,18392.0,538.25,540.78,538.02,539.22,18392.0
2023-07-18 12:30:00,539.0,543.24,538.83,543.21,7200.0,539.0,543.24,538.83,543.21,7200.0
2023-07-18 13:00:00,543.23,544.01,540.69,540.69,10285.0,543.23,544.01,540.69,540.69,10285.0
2023-07-18 13:30:00,540.83,542.26,539.98,541.13,13644.0,540.83,542.26,539.98,541.13,13644.0
2023-07-18 14:00:00,541.64,543.37,541.24,541.38,12701.0,541.64,543.37,541.24,541.38,12701.0
2023-07-18 14:30:00,541.93,542.68,541.16,542.36,7688.0,541.93,542.68,541.16,542.36,7688.0
2023-07-18 15:00:00,542.54,545.67,542.54,544.65,22876.0,542.54,545.67,542.54,544.65,22876.0
2023-07-18 15:30:00,544.58,547.9,544.08,547.55,52496.0,544.58,547.9,544.08,547.55,52496.0
2023-07-19 09:30:00,548.96,554.31,544.88,548.4,33523.0,548.96,554.31,544.88,548.4,33523.0
2023-07-19 10:00:00,547.75,547.87,544.66,547.43,15958.0,547.75,547.87,544.66,547.43,15958.0
2023-07-19 10:30:00,547.44,550.13,547.44,548.93,9625.0,547.44,550.13,547.44,548.93,9625.0
2023-07-19 11:00:00,549.02,550.0,548.51,548.91,2915.0,549.02,550.0,548.51,548.91,2915.0
2023-07-19 11:30:00,550.0,550.69,549.39,550.29,3800.0,550.0,550.69,549.39,550.29,3800.0
2023-07-19 12:00:00,550.61,550.61,548.38,548.66,4788.0,550.61,550.61,548.38,548.66,4788.0
2023-07-19 12:30:00,548.53,550.38,547.91,550.18,9208.0,548.53,550.38,547.91,550.18,9208.0
2023-07-19 13:00:00,550.14,550.14,547.26,547.26,4898.0,550.14,550.14,547.26,547.26,4898.0
2023-07-19 13:30:00,547.02,549.93,546.57,549.2,10139.0,547.02,549.93,546.57,549.2,10139.0
2023-07-19 14:00:00,549.24,549.47,546.87,547.62,7049.0,549.24,549.47,546.87,547.62,7049.0
2023-07-19 14:30:00,548.01,549.1,547.09,547.1,11236.0,548.01,549.1,547.09,547.1,11236.0
2023-07-19 15:00:00,547.15,548.69,546.49,548.31,8555.0,547.15,548.69,546.49,548.31,8555.0
2023-07-19 15:30:00,547.76,549.09,547.67,548.02,20649.0,547.76,549.09,547.67,548.02,20649.0
2023-07-20 09:30:00,544.17,549.16,541.1,541.97,21517.0,544.17,549.16,541.1,541.97,21517.0
2023-07-20 10:00:00,543.25,543.71,540.09,542.87,13840.0,543.25,543.71,540.09,542.87,13840.0
2023-07-20 10:30:00,542.88,545.06,542.52,545.06,6628.0,542.88,545.06,542.52,545.06,6628.0
2023-07-20 11:00:00,545.13,545.73,542.95,543.94,7188.0,545.13,545.73,542.95,543.94,7188.0
2023-07-20 11:30:00,544.04,547.72,543.73,547.72,9325.0,544.04,547.72,543.73,547.72,9325.0
2023-07-20 12:00:00,547.99,549.64,547.7,548.73,4603.0,547.99,549.64,547.7,548.73,4603.0
2023-07-20 12:30:00,548.0,548.88,547.18,547.69,5500.0,548.0,548.88,547.18,547.69,5500.0
2023-07-20 13:00:00,547.69,548.44,546.78,548.14,3925.0,547.69,548.44,546.78,548.14,3925.0
2023-07-20 13:30:00,548.35,549.54,547.79,548.08,6575.0,548.35,549.54,547.79,548.08,6575.0
2023-07-20 14:00:00,548.11,548.62,545.79,546.35,6690.0,548.11,548.62,545.79,546.35,6690.0
2023-07-20 14:30:00,546.06,547.96,546.05,547.54,5607.0,546.06,547.96,546.05,547.54,5607.0
2023-07-20 15:00:00,548.0,548.0,545.48,545.48,7366.0,548.0,548.0,545.48,545.48,7366.0
2023-07-20 15:30:00,545.72,546.15,542.33,542.86,42827.0,545.72,546.15,542.33,542.86,42827.0
2023-07-21 09:30:00,543.76,550.19,541.79,547.43,27272.0,543.76,550.19,541.79,547.43,27272.0
2023-07-21 10:00:00,548.44,551.0,547.26,551.0,14169.0,548.44,551.0,547.26,551.0,14169.0
2023-07-21 10:30:00,550.67,553.51,550.35,553.07,10039.0,550.67,553.51,550.35,553.07,10039.0
2023-07-21 11:00:00,553.15,554.0,550.37,550.95,25593.0,553.15,554.0,550.37,550.95,25593.0
2023-07-21 11:30:00,550.55,554.2,549.96,554.2,7244.0,550.55,554.2,549.96,554.2,7244.0
2023-07-21 12:00:00,553.57,554.68,551.4,551.84,6428.0,553.57,554.68,551.4,551.84,6428.0
2023-07-21 12:30:00,552.02,553.74,551.77,553.74,22404.0,552.02,553.74,551.77,553.74,22404.0
2023-07-21 13:00:00,553.93,557.88,553.79,556.79,15260.0,553.93,557.88,553.79,556.79,15260.0
2023-07-21 13:30:00,556.89,557.45,555.32,557.15,20015.0,556.89,557.45,555.32,557.15,20015.0
2023-07-21 14:00:00,557.17,557.83,555.01,557.7,19470.0,557.17,557.83,555.01,557.7,19470.0
2023-07-21 14:30:00,557.61,558.76,556.84,557.32,24304.0,557.61,558.76,556.84,557.32,24304.0
2023-07-21 15:00:00,557.08,557.3,555.14,555.43,25362.0,557.08,557.3,555.14,555.43,25362.0
2023-07-21 15:30:00,555.7,558.74,554.32,554.44,81690.0,555.7,558.74,554.32,554.44,81690.0
2023-07-24 09:30:00,553.18,558.46,550.53,556.78,16978.0,553.18,558.46,550.53,556.78,16978.0
2023-07-24 10:00:00,556.96,557.24,554.72,555.76,8718.0,556.96,557.24,554.72,555.76,8718.0
2023-07-24 10:30:00,555.9,556.74,553.65,553.76,10600.0,555.9,556.74,553.65,553.76,10600.0
2023-07-24 11:00:00,552.98,554.79,552.37,552.61,6470.0,552.98,554.79,552.37,552.61,6470.0
2023-07-24 11:30:00,552.55,553.97,550.4,551.32,12933.0,552.55,553.97,550.4,551.32,12933.0
2023-07-24 12:00:00,551.24,553.07,551.24,552.18,5964.0,551.24,553.07,551.24,552.18,5964.0
2023-07-24 12:30:00,553.33,553.84,551.92,552.21,4100.0,553.33,553.84,551.92,552.21,4100.0
2023-07-24 13:00:00,552.2,552.67,551.6,552.29,3400.0,552.2,552.67,551.6,552.29,3400.0
2023-07-24 13:30:00,552.68,552.99,551.57,552.3,6209.0,552.68,552.99,551.57,552.3,6209.0
2023-07-24 14:00:00,552.53,553.55,552.01,553.55,16867.0,552.53,553.55,552.01,553.55,16867.0
2023-07-24 14:30:00,553.62,554.45,553.11,554.23,9212.0,553.62,554.45,553.11,554.23,9212.0
2023-07-24 15:00:00,554.31,554.51,553.61,553.7,7259.0,554.31,554.51,553.61,553.7,7259.0
2023-07-24 15:30:00,553.83,554.73,552.86,554.22,25846.0,553.83,554.73,552.86,554.22,25846.0
2023-07-25 09:30:00,551.39,561.48,550.18,561.48,15301.0,551.39,561.48,550.18,561.48,15301.0
2023-07-25 10:00:00,560.51,561.04,557.65,558.37,11898.0,560.51,561.04,557.65,558.37,11898.0
2023-07-25 10:30:00,557.89,559.29,557.14,558.53,16416.0,557.89,559.29,557.14,558.53,16416.0
2023-07-25 11:00:00,558.16,559.45,556.52,556.83,13889.0,558.16,559.45,556.52,556.83,13889.0
2023-07-25 11:30:00,556.63,556.72,555.18,555.91,6820.0,556.63,556.72,555.18,555.91,6820.0
2023-07-25 12:00:00,555.96,556.74,555.44,556.04,2500.0,555.96,556.74,555.44,556.04,2500.0
2023-07-25 12:30:00,556.25,557.4,556.25,557.39,5591.0,556.25,557.4,556.25,557.39,5591.0
2023-07-25 13:00:00,557.35,557.63,556.61,557.62,8309.0,557.35,557.63,556.61,557.62,8309.0
2023-07-25 13:30:00,557.68,558.1,557.11,557.69,3509.0,557.68,558.1,557.11,557.69,3509.0
2023-07-25 14:00:00,557.55,559.0,557.43,559.0,3115.0,557.55,559.0,557.43,559.0,3115.0
2023-07-25 14:30:00,559.0,559.02,557.8,557.8,4178.0,559.0,559.02,557.8,557.8,4178.0
2023-07-25 15:00:00,557.98,559.08,557.18,558.34,6927.0,557.98,559.08,557.18,558.34,6927.0
2023-07-25 15:30:00,558.27,558.29,556.28,556.66,23597.0,558.27,558.29,556.28,556.66,23597.0
2023-07-26 09:30:00,550.59,553.92,547.58,551.65,24321.0,550.59,553.92,547.58,551.65,24321.0
2023-07-26 10:00:00,551.47,553.5,550.9,552.35,5254.0,551.47,553.5,550.9,552.35,5254.0
2023-07-26 10:30:00,552.75,553.18,550.85,552.62,8626.0,552.75,553.18,550.85,552.62,8626.0
2023-07-26 11:00:00,552.54,553.04,550.12,551.39,7603.0,552.54,553.04,550.12,551.39,7603.0
2023-07-26 11:30:00,550.7,553.1,550.69,552.49,7943.0,550.7,553.1,550.69,552.49,7943.0
2023-07-26 12:00:00,552.77,555.27,552.15,552.15,8516.0,552.77,555.27,552.15,552.15,8516.0
2023-07-26 12:30:00,552.67,552.86,550.78,551.75,4300.0,552.67,552.86,550.78,551.75,4300.0
2023-07-26 13:00:00,551.9,552.18,550.39,550.51,4723.0,551.9,552.18,550.39,550.51,4723.0
2023-07-26 13:30:00,550.61,551.36,549.94,551.08,4935.0,550.61,551.36,549.94,551.08,4935.0
2023-07-26 14:00:00,550.77,552.15,550.57,550.63,4866.0,550.77,552.15,550.57,550.63,4866.0
2023-07-26 14:30:00,550.91,555.31,550.91,553.79,13000.0,550.91,555.31,550.91,553.79,13000.0
2023-07-26 15:00:00,553.39,553.81,550.27,552.0,12253.0,553.39,553.81,550.27,552.0,12253.0
2023-07-26 15:30:00,551.79,556.69,551.78,556.51,40766.0,551.79,556.69,551.78,556.51,40766.0
2023-07-27 09:30:00,563.32,564.74,557.16,558.84,26739.0,563.32,564.74,557.16,558.84,26739.0
2023-07-27 10:00:00,559.3,561.81,559.3,560.2,8837.0,559.3,561.81,559.3,560.2,8837.0
2023-07-27 10:30:00,559.55,561.41,558.0,558.26,7308.0,559.55,561.41,558.0,558.26,7308.0
2023-07-27 11:00:00,557.56,557.91,556.24,556.39,7105.0,557.56,557.91,556.24,556.39,7105.0
2023-07-27 11:30:00,556.81,557.48,554.25,554.78,14448.0,556.81,557.48,554.25,554.78,14448.0
2023-07-27 12:00:00,555.24,557.22,554.81,557.14,3800.0,555.24,557.22,554.81,557.14,3800.0
2023-07-27 12:30:00,557.42,557.48,554.81,555.17,4301.0,557.42,557.48,554.81,555.17,4301.0
2023-07-27 13:00:00,555.2,555.59,552.86,552.96,4100.0,555.2,555.59,552.86,552.96,4100.0
2023-07-27 13:30:00,553.26,553.6,550.67,550.81,6800.0,553.26,553.6,550.67,550.81,6800.0
2023-07-27 14:00:00,551.01,551.14,546.46,547.09,11042.0,551.01,551.14,546.46,547.09,11042.0
2023-07-27 14:30:00,547.21,548.12,545.85,545.85,14424.0,547.21,548.12,545.85,545.85,14424.0
2023-07-27 15:00:00,545.85,548.02,545.61,545.79,9553.0,545.85,548.02,545.61,545.79,9553.0
2023-07-27 15:30:00,545.94,546.59,544.11,545.73,34396.0,545.94,546.59,544.11,545.73,34396.0
2023-07-28 09:30:00,555.45,557.16,549.69,549.69,16436.0,555.45,557.16,549.69,549.69,16436.0
2023-07-28 10:00:00,550.06,551.96,545.33,545.74,17419.0,550.06,551.96,545.33,545.74,17419.0
2023-07-28 10:30:00,546.36,547.55,545.32,547.37,13120.0,546.36,547.55,545.32,547.37,13120.0
2023-07-28 11:00:00,547.62,549.66,546.68,549.27,5800.0,547.62,549.66,546.68,549.27,5800.0
2023-07-28 11:30:00,550.29,552.25,549.65,551.77,2920.0,550.29,552.25,549.65,551.77,2920.0
2023-07-28 12:00:00,552.26,552.46,550.82,552.24,7655.0,552.26,552.46,550.82,552.24,7655.0
2023-07-28 12:30:00,552.08,552.33,550.24,550.24,2810.0,552.08,552.33,550.24,550.24,2810.0
2023-07-28 13:00:00,550.68,552.09,550.57,552.06,3087.0,550.68,552.09,550.57,552.06,3087.0
2023-07-28 13:30:00,552.0,552.32,550.15,551.97,3613.0,552.0,552.32,550.15,551.97,3613.0
2023-07-28 14:00:00,551.95,552.95,551.84,552.78,6800.0,551.95,552.95,551.84,552.78,6800.0
2023-07-28 14:30:00,552.85,553.27,551.91,553.16,7769.0,552.85,553.27,551.91,553.16,7769.0
2023-07-28 15:00:00,553.0,553.79,552.51,553.0,8100.0,553.0,553.79,552.51,553.0,8100.0
2023-07-28 15:30:00,553.26,553.91,551.98,553.31,40235.0,553.26,553.91,551.98,553.31,40235.0
2023-07-31 09:30:00,553.71,556.04,550.82,552.11,33216.0,553.71,556.04,550.82,552.11,33216.0
2023-07-31 10:00:00,552.82,554.42,551.99,554.42,14499.0,552.82,554.42,551.99,554.42,14499.0
2023-07-31 10:30:00,554.78,556.0,552.1,553.01,46572.0,554.78,556.0,552.1,553.01,46572.0
2023-07-31 11:00:00,553.46,554.09,550.34,550.88,31112.0,553.46,554.09,550.34,550.88,31112.0
2023-07-31 11:30:00,551.52,552.28,551.3,551.64,6514.0,551.52,552.28,551.3,551.64,6514.0
2023-07-31 12:00:00,551.82,552.54,550.95,551.9,9665.0,551.82,552.54,550.95,551.9,9665.0
2023-07-31 12:30:00,551.37,551.37,547.9,549.32,5144.0,551.37,551.37,547.9,549.32,5144.0
2023-07-31 13:00:00,549.28,552.21,548.91,551.81,5859.0,549.28,552.21,548.91,551.81,5859.0
2023-07-31 13:30:00,552.34,553.4,550.99,551.02,7838.0,552.34,553.4,550.99,551.02,7838.0
2023-07-31 14:00:00,551.49,551.89,550.52,551.26,11082.0,551.49,551.89,550.52,551.26,11082.0
2023-07-31 14:30:00,550.83,553.54,550.74,552.35,11050.0,550.83,553.54,550.74,552.35,11050.0
2023-07-31 15:00:00,552.45,553.05,551.4,552.29,10888.0,552.45,553.05,551.4,552.29,10888.0
2023-07-31 15:30:00,552.31,555.08,552.18,555.08,32855.0,552.31,555.08,552.18,555.08,32855.0
2023-08-01 09:30:00,534.6,545.0,522.72,542.92,84093.0,534.6,545.0,522.72,542.92,84093.0
2023-08-01 10:00:00,540.07,543.5,526.7,528.61,36557.0,540.07,543.5,526.7,528.61,36557.0
2023-08-01 10:30:00,530.38,533.11,526.15,527.85,23971.0,530.38,533.11,526.15,527.85,23971.0
2023-08-01 11:00:00,528.13,531.22,527.48,530.4,12295.0,528.13,531.22,527.48,530.4,12295.0
2023-08-01 11:30:00,530.07,533.05,529.47,530.54,7033.0,530.07,533.05,529.47,530.54,7033.0
2023-08-01 12:00:00,530.33,533.31,530.33,532.95,13084.0,530.33,533.31,530.33,532.95,13084.0
2023-08-01 12:30:00,532.92,533.58,532.02,533.53,7485.0,532.92,533.58,532.02,533.53,7485.0
2023-08-01 13:00:00,534.0,534.4,532.1,532.59,10937.0,534.0,534.4,532.1,532.59,10937.0
2023-08-01 13:30:00,532.59,533.41,532.28,532.71,19004.0,532.59,533.41,532.28,532.71,19004.0
2023-08-01 14:00:00,532.32,532.75,531.12,532.35,12625.0,532.32,532.75,531.12,532.35,12625.0
2023-08-01 14:30:00,532.46,533.6,531.48,532.06,16320.0,532.46,533.6,531.48,532.06,16320.0
2023-08-01 15:00:00,532.03,533.6,531.53,531.61,22402.0,532.03,533.6,531.53,531.61,22402.0
2023-08-01 15:30:00,531.62,532.61,531.1,532.26,30389.0,531.62,532.61,531.1,532.26,30389.0
2023-08-02 09:30:00,527.88,530.29,521.06,523.98,27218.0,527.88,530.29,521.06,523.98,27218.0
2023-08-02 10:00:00,524.23,524.23,515.11,515.11,31842.0,524.23,524.23,515.11,515.11,31842.0
2023-08-02 10:30:00,515.31,516.3,511.84,514.68,31020.0,515.31,516.3,511.84,514.68,31020.0
2023-08-02 11:00:00,515.31,516.52,513.62,513.62,15931.0,515.31,516.52,513.62,513.62,15931.0
2023-08-02 11:30:00,514.37,514.47,510.85,510.88,21748.0,514.37,514.47,510.85,510.88,21748.0
2023-08-02 12:00:00,510.96,513.65,510.71,512.43,14382.0,510.96,513.65,510.71,512.43,14382.0
2023-08-02 12:30:00,512.87,514.44,512.87,514.44,11484.0,512.87,514.44,512.87,514.44,11484.0
2023-08-02 13:00:00,514.94,515.15,513.1,513.53,15432.0,514.94,515.15,513.1,513.53,15432.0
2023-08-02 13:30:00,514.29,514.55,511.89,513.16,8720.0,514.29,514.55,511.89,513.16,8720.0
2023-08-02 14:00:00,512.91,514.14,511.93,511.94,10432.0,512.91,514.14,511.93,511.94,10432.0
2023-08-02 14:30:00,511.67,514.13,511.67,513.91,11712.0,511.67,514.13,511.67,513.91,11712.0
2023-08-02 15:00:00,514.14,514.66,512.25,513.36,22175.0,514.14,514.66,512.25,513.36,22175.0
2023-08-02 15:30:00,514.29,519.62,513.89,519.59,151547.0,514.29,519.62,513.89,519.59,151547.0
2023-08-03 09:30:00,516.84,519.0,510.91,516.49,16383.0,516.84,519.0,510.91,516.49,16383.0
2023-08-03 10:00:00,517.02,518.05,513.04,513.04,11440.0,517.02,518.05,513.04,513.04,11440.0
2023-08-03 10:30:00,513.3,514.38,510.91,512.15,6486.0,513.3,514.38,510.91,512.15,6486.0
2023-08-03 11:00:00,512.98,513.91,511.62,512.25,16915.0,512.98,513.91,511.62,512.25,16915.0
2023-08-03 11:30:00,511.98,513.41,510.4,512.24,11167.0,511.98,513.41,510.4,512.24,11167.0
2023-08-03 12:00:00,512.18,512.33,511.0,511.24,13677.0,512.18,512.33,511.0,511.24,13677.0
2023-08-03 12:30:00,511.19,511.49,508.91,508.91,7548.0,511.19,511.49,508.91,508.91,7548.0
2023-08-03 13:00:00,509.43,510.54,508.75,509.88,23015.0,509.43,510.54,508.75,509.88,23015.0
2023-08-03 13:30:00,510.29,510.4,508.31,509.33,5894.0,510.29,510.4,508.31,509.33,5894.0
2023-08-03 14:00:00,509.36,509.9,508.53,509.53,9018.0,509.36,509.9,508.53,509.53,9018.0
2023-08-03 14:30:00,509.5,510.49,508.19,509.66,5886.0,509.5,510.49,508.19,509.66,5886.0
2023-08-03 15:00:00,509.88,510.15,508.43,508.68,7227.0,509.88,510.15,508.43,508.68,7227.0
2023-08-03 15:30:00,508.43,508.69,507.03,507.63,50037.0,508.43,508.69,507.03,507.63,50037.0
2023-08-04 09:30:00,508.35,509.12,504.47,504.48,12297.0,508.35,509.12,504.47,504.48,12297.0
2023-08-04 10:00:00,505.08,507.52,502.95,506.98,18492.0,505.08,507.52,502.95,506.98,18492.0
2023-08-04 10:30:00,507.58,508.06,506.05,506.66,7727.0,507.58,508.06,506.05,506.66,7727.0
2023-08-04 11:00:00,506.84,506.84,505.2,505.81,9986.0,506.84,506.84,505.2,505.81,9986.0
2023-08-04 11:30:00,506.31,507.24,505.17,506.83,7641.0,506.31,507.24,505.17,506.83,7641.0
2023-08-04 12:00:00,507.58,509.9,507.58,509.31,11207.0,507.58,509.9,507.58,509.31,11207.0
2023-08-04 12:30:00,509.12,509.75,508.05,509.0,4191.0,509.12,509.75,508.05,509.0,4191.0
2023-08-04 13:00:00,508.91,509.56,507.98,509.12,5615.0,508.91,509.56,507.98,509.12,5615.0
2023-08-04 13:30:00,508.97,509.35,506.89,507.31,27261.0,508.97,509.35,506.89,507.31,27261.0
2023-08-04 14:00:00,507.25,507.25,504.86,504.86,18616.0,507.25,507.25,504.86,504.86,18616.0
2023-08-04 14:30:00,504.73,505.47,503.84,505.11,9084.0,504.73,505.47,503.84,505.11,9084.0
2023-08-04 15:00:00,504.9,505.67,504.24,504.86,12320.0,504.9,505.67,504.24,504.86,12320.0
2023-08-04 15:30:00,504.9,505.3,503.14,504.35,32301.0,504.9,505.3,503.14,504.35,32301.0
2023-08-07 09:30:00,504.72,508.8,504.72,507.74,9205.0,504.72,508.8,504.72,507.74,9205.0
2023-08-07 10:00:00,507.46,510.0,507.07,509.44,27867.0,507.46,510.0,507.07,509.44,27867.0
2023-08-07 10:30:00,509.38,509.38,508.1,508.59,10223.0,509.38,509.38,508.1,508.59,10223.0
2023-08-07 11:00:00,508.62,508.66,504.02,504.04,9749.0,508.62,508.66,504.02,504.04,9749.0
2023-08-07 11:30:00,504.55,505.68,504.38,505.33,8979.0,504.55,505.68,504.38,505.33,8979.0
2023-08-07 12:00:00,505.43,505.46,504.32,504.53,4433.0,505.43,505.46,504.32,504.53,4433.0
2023-08-07 12:30:00,504.53,505.84,504.21,505.66,5048.0,504.53,505.84,504.21,505.66,5048.0
2023-08-07 13:00:00,505.76,507.6,505.75,506.75,6504.0,505.76,507.6,505.75,506.75,6504.0
2023-08-07 13:30:00,507.07,508.24,506.77,508.09,6920.0,507.07,508.24,506.77,508.09,6920.0
2023-08-07 14:00:00,508.34,508.5,507.02,507.31,5463.0,508.34,508.5,507.02,507.31,5463.0
2023-08-07 14:30:00,507.56,508.48,506.91,507.64,6862.0,507.56,508.48,506.91,507.64,6862.0
2023-08-07 15:00:00,507.99,508.13,506.3,506.3,14091.0,507.99,508.13,506.3,506.3,14091.0
2023-08-07 15:30:00,506.07,508.56,506.07,508.17,46187.0,506.07,508.56,506.07,508.17,46187.0
2023-08-08 09:30:00,504.39,506.77,502.02,505.55,12787.0,504.39,506.77,502.02,505.55,12787.0
2023-08-08 10:00:00,505.25,506.81,503.16,504.32,10371.0,505.25,506.81,503.16,504.32,10371.0
2023-08-08 10:30:00,504.24,505.98,503.16,503.33,8912.0,504.24,505.98,503.16,503.33,8912.0
2023-08-08 11:00:00,502.94,503.1,500.61,502.65,10408.0,502.94,503.1,500.61,502.65,10408.0
2023-08-08 11:30:00,502.57,504.26,502.56,503.65,14404.0,502.57,504.26,502.56,503.65,14404.0
2023-08-08 12:00:00,503.54,503.76,502.51,502.51,5200.0,503.54,503.76,502.51,502.51,5200.0
2023-08-08 12:30:00,502.6,503.22,502.13,502.3,5494.0,502.6,503.22,502.13,502.3,5494.0
2023-08-08 13:00:00,502.47,505.7,502.47,504.74,5337.0,502.47,505.7,502.47,504.74,5337.0
2023-08-08 13:30:00,504.71,507.23,504.34,507.23,5545.0,504.71,507.23,504.34,507.23,5545.0
2023-08-08 14:00:00,507.06,507.1,505.72,506.78,4786.0,507.06,507.1,505.72,506.78,4786.0
2023-08-08 14:30:00,507.05,508.02,506.8,507.97,6036.0,507.05,508.02,506.8,507.97,6036.0
2023-08-08 15:00:00,508.03,510.17,508.01,510.11,13238.0,508.03,510.17,508.01,510.11,13238.0
2023-08-08 15:30:00,509.99,511.44,509.0,509.75,36509.0,509.99,511.44,509.0,509.75,36509.0
2023-08-09 09:30:00,509.46,512.72,507.96,511.59,11826.0,509.46,512.72,507.96,511.59,11826.0
2023-08-09 10:00:00,511.47,515.33,511.46,515.33,18712.0,511.47,515.33,511.46,515.33,18712.0
2023-08-09 10:30:00,515.19,517.06,515.05,516.88,18152.0,515.19,517.06,515.05,516.88,18152.0
2023-08-09 11:00:00,517.1,517.22,514.76,515.26,10698.0,517.1,517.22,514.76,515.26,10698.0
2023-08-09 11:30:00,515.03,516.79,513.48,513.68,13863.0,515.03,516.79,513.48,513.68,13863.0
2023-08-09 12:00:00,513.71,514.98,512.36,514.45,14488.0,513.71,514.98,512.36,514.45,14488.0
2023-08-09 12:30:00,514.01,514.45,512.53,514.45,13362.0,514.01,514.45,512.53,514.45,13362.0
2023-08-09 13:00:00,514.37,516.15,513.89,515.56,7256.0,514.37,516.15,513.89,515.56,7256.0
2023-08-09 13:30:00,515.7,516.41,514.65,514.93,8106.0,515.7,516.41,514.65,514.93,8106.0
2023-08-09 14:00:00,514.94,519.59,514.93,518.85,39936.0,514.94,519.59,514.93,518.85,39936.0
2023-08-09 14:30:00,518.82,521.24,518.6,520.33,14680.0,518.82,521.24,518.6,520.33,14680.0
2023-08-09 15:00:00,520.29,521.62,519.71,520.67,21988.0,520.29,521.62,519.71,520.67,21988.0
2023-08-09 15:30:00,520.69,520.99,518.15,518.77,56896.0,520.69,520.99,518.15,518.77,56896.0
2023-08-10 09:30:00,521.23,522.45,515.98,517.0,39371.0,521.23,522.45,515.98,517.0,39371.0
2023-08-10 10:00:00,517.1,521.14,517.1,520.02,7490.0,517.1,521.14,517.1,520.02,7490.0
2023-08-10 10:30:00,520.94,521.44,517.07,518.01,2400.0,520.94,521.44,517.07,518.01,2400.0
2023-08-10 11:00:00,518.28,518.28,513.78,515.4,10201.0,518.28,518.28,513.78,515.4,10201.0
2023-08-10 11:30:00,515.45,516.38,512.73,513.49,6047.0,515.45,516.38,512.73,513.49,6047.0
2023-08-10 12:00:00,513.34,513.44,510.04,510.88,6100.0,513.34,513.44,510.04,510.88,6100.0
2023-08-10 12:30:00,511.0,511.95,509.81,509.94,7699.0,511.0,511.95,509.81,509.94,7699.0
2023-08-10 13:00:00,509.57,511.49,509.34,509.61,4839.0,509.57,511.49,509.34,509.61,4839.0
2023-08-10 13:30:00,509.31,509.31,506.78,506.78,33757.0,509.31,509.31,506.78,506.78,33757.0
2023-08-10 14:00:00,506.42,507.91,505.37,506.84,11387.0,506.42,507.91,505.37,506.84,11387.0
2023-08-10 14:30:00,506.56,508.72,506.25,508.72,7756.0,506.56,508.72,506.25,508.72,7756.0
2023-08-10 15:00:00,508.59,510.21,507.6,507.94,11024.0,508.59,510.21,507.6,507.94,11024.0
2023-08-10 15:30:00,508.01,508.84,506.49,507.49,38312.0,508.01,508.84,506.49,507.49,38312.0
2023-08-11 09:30:00,502.66,507.55,501.53,504.29,8551.0,502.66,507.55,501.53,504.29,8551.0
2023-08-11 10:00:00,505.52,507.11,503.76,506.23,6488.0,505.52,507.11,503.76,506.23,6488.0
2023-08-11 10:30:00,506.38,507.09,503.8,504.52,12342.0,506.38,507.09,503.8,504.52,12342.0
2023-08-11 11:00:00,504.66,505.23,502.82,503.82,13828.0,504.66,505.23,502.82,503.82,13828.0
2023-08-11 11:30:00,504.02,505.04,502.33,503.03,13302.0,504.02,505.04,502.33,503.03,13302.0
2023-08-11 12:00:00,503.22,505.41,503.22,504.33,6923.0,503.22,505.41,503.22,504.33,6923.0
2023-08-11 12:30:00,504.51,505.07,503.42,504.33,5432.0,504.51,505.07,503.42,504.33,5432.0
2023-08-11 13:00:00,504.34,505.54,503.88,505.54,4400.0,504.34,505.54,503.88,505.54,4400.0
2023-08-11 13:30:00,505.57,505.58,502.79,503.55,6004.0,505.57,505.58,502.79,503.55,6004.0
2023-08-11 14:00:00,503.67,505.73,503.66,505.37,6347.0,503.67,505.73,503.66,505.37,6347.0
2023-08-11 14:30:00,505.78,508.64,505.78,508.64,3800.0,505.78,508.64,505.78,508.64,3800.0
2023-08-11 15:00:00,507.98,508.2,506.93,507.49,4462.0,507.98,508.2,506.93,507.49,4462.0
2023-08-11 15:30:00,507.53,507.92,504.88,505.79,36102.0,507.53,507.92,504.88,505.79,36102.0
2023-08-14 09:30:00,509.14,510.94,508.44,510.94,6738.0,509.14,510.94,508.44,510.94,6738.0
2023-08-14 10:00:00,510.58,510.68,506.38,506.98,8784.0,510.58,510.68,506.38,506.98,8784.0
2023-08-14 10:30:00,507.27,509.09,507.26,507.88,3903.0,507.27,509.09,507.26,507.88,3903.0
2023-08-14 11:00:00,508.74,509.03,507.8,507.8,2655.0,508.74,509.03,507.8,507.8,2655.0
2023-08-14 11:30:00,507.78,508.22,507.33,507.97,3628.0,507.78,508.22,507.33,507.97,3628.0
2023-08-14 12:00:00,508.0,508.08,507.0,507.88,5138.0,508.0,508.08,507.0,507.88,5138.0
2023-08-14 12:30:00,507.87,507.97,507.0,507.63,3669.0,507.87,507.97,507.0,507.63,3669.0
2023-08-14 13:00:00,507.3,507.79,506.94,507.13,8889.0,507.3,507.79,506.94,507.13,8889.0
2023-08-14 13:30:00,507.48,507.66,506.81,507.29,7200.0,507.48,507.66,506.81,507.29,7200.0
2023-08-14 14:00:00,507.54,507.55,506.94,507.09,8637.0,507.54,507.55,506.94,507.09,8637.0
2023-08-14 14:30:00,507.38,507.53,506.66,507.36,7955.0,507.38,507.53,506.66,507.36,7955.0
2023-08-14 15:00:00,507.21,508.55,506.87,506.97,15186.0,507.21,508.55,506.87,506.97,15186.0
2023-08-14 15:30:00,507.06,507.74,506.84,507.7,47739.0,507.06,507.74,506.84,507.7,47739.0
2023-08-15 09:30:00,506.01,509.08,505.5,508.95,10137.0,506.01,509.08,505.5,508.95,10137.0
2023-08-15 10:00:00,508.25,510.38,507.8,509.36,22248.0,508.25,510.38,507.8,509.36,22248.0
2023-08-15 10:30:00,510.01,510.01,508.08,508.25,17280.0,510.01,510.01,508.08,508.25,17280.0
2023-08-15 11:00:00,508.35,509.54,508.15,508.98,9818.0,508.35,509.54,508.15,508.98,9818.0
2023-08-15 11:30:00,508.96,510.29,508.22,510.29,6816.0,508.96,510.29,508.22,510.29,6816.0
2023-08-15 12:00:00,510.22,511.42,509.41,510.04,16073.0,510.22,511.42,509.41,510.04,16073.0
2023-08-15 12:30:00,510.33,510.77,509.96,510.24,2425.0,510.33,510.77,509.96,510.24,2425.0
2023-08-15 13:00:00,510.02,511.75,510.02,511.27,5503.0,510.02,511.75,510.02,511.27,5503.0
2023-08-15 13:30:00,511.1,512.01,510.3,511.94,7600.0,511.1,512.01,510.3,511.94,7600.0
2023-08-15 14:00:00,512.25,512.44,510.99,512.12,4900.0,512.25,512.44,510.99,512.12,4900.0
2023-08-15 14:30:00,512.2,512.91,511.75,512.26,5326.0,512.2,512.91,511.75,512.26,5326.0
2023-08-15 15:00:00,512.5,512.5,510.49,510.49,9296.0,512.5,512.5,510.49,510.49,9296.0
2023-08-15 15:30:00,510.44,510.44,508.03,509.32,31137.0,510.44,510.44,508.03,509.32,31137.0
2023-08-16 09:30:00,509.87,511.99,507.08,509.4,14972.0,509.87,511.99,507.08,509.4,14972.0
2023-08-16 10:00:00,508.25,508.98,506.16,507.36,3951.0,508.25,508.98,506.16,507.36,3951.0
2023-08-16 10:30:00,507.3,507.3,504.66,506.99,2840.0,507.3,507.3,504.66,506.99,2840.0
2023-08-16 11:00:00,507.19,508.1,506.98,508.1,5026.0,507.19,508.1,506.98,508.1,5026.0
2023-08-16 11:30:00,508.17,508.31,507.01,507.19,2834.0,508.17,508.31,507.01,507.19,2834.0
2023-08-16 12:00:00,507.44,508.22,506.85,507.56,4025.0,507.44,508.22,506.85,507.56,4025.0
2023-08-16 12:30:00,507.17,508.2,506.8,507.38,6100.0,507.17,508.2,506.8,507.38,6100.0
2023-08-16 13:00:00,507.72,507.73,506.2,506.2,3617.0,507.72,507.73,506.2,506.2,3617.0
2023-08-16 13:30:00,506.04,507.32,505.65,507.31,28936.0,506.04,507.32,505.65,507.31,28936.0
2023-08-16 14:00:00,506.43,506.43,505.09,506.39,2860.0,506.43,506.43,505.09,506.39,2860.0
2023-08-16 14:30:00,506.29,506.42,504.31,504.82,3000.0,506.29,506.42,504.31,504.82,3000.0
2023-08-16 15:00:00,504.47,504.49,502.5,502.58,30225.0,504.47,504.49,502.5,502.58,30225.0
2023-08-16 15:30:00,502.38,502.86,499.23,499.51,21093.0,502.38,502.86,499.23,499.51,21093.0
2023-08-17 09:30:00,500.0,500.17,493.97,495.13,7966.0,500.0,500.17,493.97,495.13,7966.0
2023-08-17 10:00:00,494.75,495.28,491.88,493.59,8070.0,494.75,495.28,491.88,493.59,8070.0
2023-08-17 10:30:00,492.96,495.0,491.78,493.75,9900.0,492.96,495.0,491.78,493.75,9900.0
2023-08-17 11:00:00,493.91,495.16,493.91,494.4,9291.0,493.91,495.16,493.91,494.4,9291.0
2023-08-17 11:30:00,494.15,495.64,493.79,495.64,5151.0,494.15,495.64,493.79,495.64,5151.0
2023-08-17 12:00:00,495.29,496.45,494.51,495.84,2501.0,495.29,496.45,494.51,495.84,2501.0
2023-08-17 12:30:00,495.78,496.13,495.23,495.48,2238.0,495.78,496.13,495.23,495.48,2238.0
2023-08-17 13:00:00,495.24,495.39,492.23,492.4,2965.0,495.24,495.39,492.23,492.4,2965.0
2023-08-17 13:30:00,491.74,492.09,489.83,490.77,5090.0,491.74,492.09,489.83,490.77,5090.0
2023-08-17 14:00:00,490.65,491.01,489.73,490.44,8974.0,490.65,491.01,489.73,490.44,8974.0
2023-08-17 14:30:00,490.2,490.48,487.39,487.77,17455.0,490.2,490.48,487.39,487.77,17455.0
2023-08-17 15:00:00,487.65,487.84,486.49,486.7,11805.0,487.65,487.84,486.49,486.7,11805.0
2023-08-17 15:30:00,486.64,487.51,485.37,486.3,42408.0,486.64,487.51,485.37,486.3,42408.0
2023-08-18 09:30:00,483.11,484.63,481.32,484.21,17695.0,483.11,484.63,481.32,484.21,17695.0
2023-08-18 10:00:00,483.45,484.46,482.13,483.26,4643.0,483.45,484.46,482.13,483.26,4643.0
2023-08-18 10:30:00,483.28,484.07,482.05,482.52,6396.0,483.28,484.07,482.05,482.52,6396.0
2023-08-18 11:00:00,483.82,485.43,483.82,484.24,4791.0,483.82,485.43,483.82,484.24,4791.0
2023-08-18 11:30:00,484.74,484.9,482.82,484.9,3610.0,484.74,484.9,482.82,484.9,3610.0
2023-08-18 12:00:00,485.22,485.78,484.48,485.59,3404.0,485.22,485.78,484.48,485.59,3404.0
2023-08-18 12:30:00,485.08,485.73,484.44,484.5,3943.0,485.08,485.73,484.44,484.5,3943.0
2023-08-18 13:00:00,484.49,484.53,482.51,482.71,4957.0,484.49,484.53,482.51,482.71,4957.0
2023-08-18 13:30:00,482.47,483.89,482.46,483.6,3157.0,482.47,483.89,482.46,483.6,3157.0
2023-08-18 14:00:00,483.49,484.33,483.32,483.39,4169.0,483.49,484.33,483.32,483.39,4169.0
2023-08-18 14:30:00,483.71,484.62,483.25,483.34,4530.0,483.71,484.62,483.25,483.34,4530.0
2023-08-18 15:00:00,483.32,483.46,482.41,483.38,22311.0,483.32,483.46,482.41,483.38,22311.0
2023-08-18 15:30:00,483.42,484.46,483.07,483.42,32044.0,483.42,484.46,483.07,483.42,32044.0
2023-08-21 09:30:00,484.4,485.18,483.12,484.86,8481.0,484.4,485.18,483.12,484.86,8481.0
2023-08-21 10:00:00,484.15,485.11,482.11,482.35,3354.0,484.15,485.11,482.11,482.35,3354.0
2023-08-21 10:30:00,481.79,481.82,479.85,479.85,6446.0,481.79,481.82,479.85,479.85,6446.0
2023-08-21 11:00:00,479.66,480.76,478.68,478.68,5935.0,479.66,480.76,478.68,478.68,5935.0
2023-08-21 11:30:00,479.14,479.5,478.03,478.17,6186.0,479.14,479.5,478.03,478.17,6186.0
2023-08-21 12:00:00,477.93,479.48,477.55,479.16,7643.0,477.93,479.48,477.55,479.16,7643.0
2023-08-21 12:30:00,479.28,480.33,479.02,480.33,10811.0,479.28,480.33,479.02,480.33,10811.0
2023-08-21 13:00:00,480.37,481.23,479.59,480.27,12507.0,480.37,481.23,479.59,480.27,12507.0
2023-08-21 13:30:00,480.24,481.96,480.23,480.97,19161.0,480.24,481.96,480.23,480.97,19161.0
2023-08-21 14:00:00,480.96,482.72,480.96,482.25,20159.0,480.96,482.72,480.96,482.25,20159.0
2023-08-21 14:30:00,482.29,483.25,481.91,482.77,11002.0,482.29,483.25,481.91,482.77,11002.0
2023-08-21 15:00:00,482.95,484.38,482.95,483.77,19444.0,482.95,484.38,482.95,483.77,19444.0
2023-08-21 15:30:00,483.86,484.16,481.27,481.65,57412.0,483.86,484.16,481.27,481.65,57412.0
2023-08-22 09:30:00,482.46,484.3,481.94,483.66,9604.0,482.46,484.3,481.94,483.66,9604.0
2023-08-22 10:00:00,483.0,487.46,482.97,486.95,6429.0,483.0,487.46,482.97,486.95,6429.0
2023-08-22 10:30:00,486.92,489.35,485.54,488.34,5645.0,486.92,489.35,485.54,488.34,5645.0
2023-08-22 11:00:00,488.6,489.09,487.56,487.77,6701.0,488.6,489.09,487.56,487.77,6701.0
2023-08-22 11:30:00,487.68,488.88,487.68,487.84,3204.0,487.68,488.88,487.68,487.84,3204.0
2023-08-22 12:00:00,487.87,488.27,486.92,487.97,29309.0,487.87,488.27,486.92,487.97,29309.0
2023-08-22 12:30:00,488.15,488.67,486.95,487.18,8621.0,488.15,488.67,486.95,487.18,8621.0
2023-08-22 13:00:00,487.18,487.3,485.93,486.71,7900.0,487.18,487.3,485.93,486.71,7900.0
2023-08-22 13:30:00,486.63,486.63,484.92,485.33,3500.0,486.63,486.63,484.92,485.33,3500.0
2023-08-22 14:00:00,485.72,486.77,485.13,486.77,5974.0,485.72,486.77,485.13,486.77,5974.0
2023-08-22 14:30:00,486.99,488.5,486.98,487.93,6626.0,486.99,488.5,486.98,487.93,6626.0
2023-08-22 15:00:00,488.24,488.97,487.94,488.03,8189.0,488.24,488.97,487.94,488.03,8189.0
2023-08-22 15:30:00,487.89,488.79,486.88,488.46,44941.0,487.89,488.79,486.88,488.46,44941.0
2023-08-23 09:30:00,489.65,495.16,489.65,494.5,20632.0,489.65,495.16,489.65,494.5,20632.0
2023-08-23 10:00:00,494.63,497.91,494.62,497.21,14980.0,494.63,497.91,494.62,497.21,14980.0
2023-08-23 10:30:00,497.44,498.05,495.33,498.05,12517.0,497.44,498.05,495.33,498.05,12517.0
2023-08-23 11:00:00,498.05,498.46,497.06,497.69,14824.0,498.05,498.46,497.06,497.69,14824.0
2023-08-23 11:30:00,497.46,500.48,496.7,500.19,8397.0,497.46,500.48,496.7,500.19,8397.0
2023-08-23 12:00:00,500.44,502.99,500.38,502.3,13001.0,500.44,502.99,500.38,502.3,13001.0
2023-08-23 12:30:00,502.49,503.93,501.98,502.06,22494.0,502.49,503.93,501.98,502.06,22494.0
2023-08-23 13:00:00,501.94,504.52,501.92,502.96,22050.0,501.94,504.52,501.92,502.96,22050.0
2023-08-23 13:30:00,503.22,504.79,502.56,504.64,14199.0,503.22,504.79,502.56,504.64,14199.0
2023-08-23 14:00:00,504.63,504.82,502.64,503.77,18304.0,504.63,504.82,502.64,503.77,18304.0
2023-08-23 14:30:00,503.73,505.37,503.37,504.92,10569.0,503.73,505.37,503.37,504.92,10569.0
2023-08-23 15:00:00,505.02,506.3,504.6,505.14,18128.0,505.02,506.3,504.6,505.14,18128.0
2023-08-23 15:30:00,505.33,505.46,502.15,503.07,68355.0,505.33,505.46,502.15,503.07,68355.0
2023-08-24 09:30:00,505.96,508.44,504.75,507.48,13703.0,505.96,508.44,504.75,507.48,13703.0
2023-08-24 10:00:00,507.89,507.89,500.36,500.39,14995.0,507.89,507.89,500.36,500.39,14995.0
2023-08-24 10:30:00,500.04,501.75,497.48,497.48,16347.0,500.04,501.75,497.48,497.48,16347.0
2023-08-24 11:00:00,497.01,497.77,495.04,495.39,7800.0,497.01,497.77,495.04,495.39,7800.0
2023-08-24 11:30:00,495.41,495.72,493.36,493.37,9139.0,495.41,495.72,493.36,493.37,9139.0
2023-08-24 12:00:00,493.14,494.61,492.88,493.22,6124.0,493.14,494.61,492.88,493.22,6124.0
2023-08-24 12:30:00,493.05,493.06,491.52,491.52,7716.0,493.05,493.06,491.52,491.52,7716.0
2023-08-24 13:00:00,491.79,491.79,490.69,491.11,4625.0,491.79,491.79,490.69,491.11,4625.0
2023-08-24 13:30:00,491.3,492.06,490.98,491.82,3414.0,491.3,492.06,490.98,491.82,3414.0
2023-08-24 14:00:00,491.88,492.15,490.48,490.49,3351.0,491.88,492.15,490.48,490.49,3351.0
2023-08-24 14:30:00,490.74,490.74,487.65,488.94,21161.0,490.74,490.74,487.65,488.94,21161.0
2023-08-24 15:00:00,489.16,489.86,487.55,489.81,14047.0,489.16,489.86,487.55,489.81,14047.0
2023-08-24 15:30:00,489.96,490.32,486.01,486.02,34224.0,489.96,490.32,486.01,486.02,34224.0
2023-08-25 09:30:00,488.04,493.05,488.04,489.36,9792.0,488.04,493.05,488.04,489.36,9792.0
2023-08-25 10:00:00,489.84,492.0,487.41,487.71,9441.0,489.84,492.0,487.41,487.71,9441.0
2023-08-25 10:30:00,487.0,487.69,483.86,483.99,2600.0,487.0,487.69,483.86,483.99,2600.0
2023-08-25 11:00:00,483.87,485.62,482.81,485.58,4474.0,483.87,485.62,482.81,485.58,4474.0
2023-08-25 11:30:00,485.9,488.08,485.05,486.58,5969.0,485.9,488.08,485.05,486.58,5969.0
2023-08-25 12:00:00,487.6,488.61,487.16,488.18,2515.0,487.6,488.61,487.16,488.18,2515.0
2023-08-25 12:30:00,487.89,488.13,486.65,488.13,3392.0,487.89,488.13,486.65,488.13,3392.0
2023-08-25 13:00:00,487.97,488.89,487.8,488.09,5409.0,487.97,488.89,487.8,488.09,5409.0
2023-08-25 13:30:00,487.93,488.87,487.42,488.4,3300.0,487.93,488.87,487.42,488.4,3300.0
2023-08-25 14:00:00,488.39,491.2,488.16,491.2,6401.0,488.39,491.2,488.16,491.2,6401.0
2023-08-25 14:30:00,491.37,492.9,491.37,492.68,2900.0,491.37,492.9,491.37,492.68,2900.0
2023-08-25 15:00:00,493.1,494.31,492.33,493.73,5298.0,493.1,494.31,492.33,493.73,5298.0
2023-08-25 15:30:00,493.6,493.83,492.47,492.69,23944.0,493.6,493.83,492.47,492.69,23944.0
2023-08-28 09:30:00,498.17,500.37,495.33,496.15,12642.0,498.17,500.37,495.33,496.15,12642.0
2023-08-28 10:00:00,495.58,496.99,495.16,495.16,3638.0,495.58,496.99,495.16,495.16,3638.0
2023-08-28 10:30:00,495.74,497.06,494.96,496.53,16895.0,495.74,497.06,494.96,496.53,16895.0
2023-08-28 11:00:00,497.17,497.17,491.79,491.79,3804.0,497.17,497.17,491.79,491.79,3804.0
2023-08-28 11:30:00,492.68,494.21,492.68,493.5,6577.0,492.68,494.21,492.68,493.5,6577.0
2023-08-28 12:00:00,493.52,493.52,491.09,492.05,4017.0,493.52,493.52,491.09,492.05,4017.0
2023-08-28 12:30:00,492.3,494.78,491.94,494.77,3322.0,492.3,494.78,491.94,494.77,3322.0
2023-08-28 13:00:00,495.44,495.93,495.14,495.93,1774.0,495.44,495.93,495.14,495.93,1774.0
2023-08-28 13:30:00,495.74,495.74,492.3,492.3,2489.0,495.74,495.74,492.3,492.3,2489.0
2023-08-28 14:00:00,492.45,493.36,492.06,493.32,8424.0,492.45,493.36,492.06,493.32,8424.0
2023-08-28 14:30:00,493.33,494.21,493.0,493.26,11139.0,493.33,494.21,493.0,493.26,11139.0
2023-08-28 15:00:00,493.36,494.34,491.52,491.85,10370.0,493.36,494.34,491.52,491.85,10370.0
2023-08-28 15:30:00,491.72,493.56,491.28,492.57,26332.0,491.72,493.56,491.28,492.57,26332.0
2023-08-29 09:30:00,493.97,500.88,491.39,500.88,9575.0,493.97,500.88,491.39,500.88,9575.0
2023-08-29 10:00:00,501.24,507.47,501.24,506.81,9051.0,501.24,507.47,501.24,506.81,9051.0
2023-08-29 10:30:00,507.21,507.85,506.22,506.92,9267.0,507.21,507.85,506.22,506.92,9267.0
2023-08-29 11:00:00,507.03,508.91,506.93,508.79,6649.0,507.03,508.91,506.93,508.79,6649.0
2023-08-29 11:30:00,508.94,509.6,508.26,509.08,3859.0,508.94,509.6,508.26,509.08,3859.0
2023-08-29 12:00:00,509.2,510.41,508.44,509.99,6128.0,509.2,510.41,508.44,509.99,6128.0
2023-08-29 12:30:00,510.21,511.6,508.64,509.75,6481.0,510.21,511.6,508.64,509.75,6481.0
2023-08-29 13:00:00,509.83,510.95,509.83,510.8,2607.0,509.83,510.95,509.83,510.8,2607.0
2023-08-29 13:30:00,510.95,511.95,509.69,510.49,4964.0,510.95,511.95,509.69,510.49,4964.0
2023-08-29 14:00:00,510.65,511.32,510.16,511.25,4752.0,510.65,511.32,510.16,511.25,4752.0
2023-08-29 14:30:00,511.37,511.94,510.2,510.72,5633.0,511.37,511.94,510.2,510.72,5633.0
2023-08-29 15:00:00,510.87,511.65,510.07,510.62,10311.0,510.87,511.65,510.07,510.62,10311.0
2023-08-29 15:30:00,510.61,512.02,510.09,511.35,29783.0,510.61,512.02,510.09,511.35,29783.0
2023-08-30 09:30:00,511.5,514.17,511.5,513.45,4949.0,511.5,514.17,511.5,513.45,4949.0
2023-08-30 10:00:00,514.46,515.57,512.01,513.16,6320.0,514.46,515.57,512.01,513.16,6320.0
2023-08-30 10:30:00,513.23,516.18,512.89,516.18,4354.0,513.23,516.18,512.89,516.18,4354.0
2023-08-30 11:00:00,515.43,516.76,515.16,516.43,7038.0,515.43,516.76,515.16,516.43,7038.0
2023-08-30 11:30:00,516.97,518.47,516.79,517.96,7810.0,516.97,518.47,516.79,517.96,7810.0
2023-08-30 12:00:00,518.39,518.39,516.54,517.26,2701.0,518.39,518.39,516.54,517.26,2701.0
2023-08-30 12:30:00,517.14,517.15,515.41,515.67,4219.0,517.14,517.15,515.41,515.67,4219.0
2023-08-30 13:00:00,515.64,515.97,514.17,514.17,5080.0,515.64,515.97,514.17,514.17,5080.0
2023-08-30 13:30:00,514.48,514.87,512.87,513.42,7942.0,514.48,514.87,512.87,513.42,7942.0
2023-08-30 14:00:00,513.2,513.2,512.21,512.58,3300.0,513.2,513.2,512.21,512.58,3300.0
2023-08-30 14:30:00,512.81,513.17,512.17,512.74,3500.0,512.81,513.17,512.17,512.74,3500.0
2023-08-30 15:00:00,512.81,513.1,511.52,511.58,2832.0,512.81,513.1,511.52,511.58,2832.0
2023-08-30 15:30:00,511.75,511.84,509.6,510.8,20499.0,511.75,511.84,509.6,510.8,20499.0
2023-08-31 09:30:00,511.89,512.95,509.96,511.84,11146.0,511.89,512.95,509.96,511.84,11146.0
2023-08-31 10:00:00,510.72,512.11,510.04,512.03,7110.0,510.72,512.11,510.04,512.03,7110.0
2023-08-31 10:30:00,511.85,512.02,509.55,509.93,4962.0,511.85,512.02,509.55,509.93,4962.0
2023-08-31 11:00:00,509.91,510.99,509.27,510.81,3696.0,509.91,510.99,509.27,510.81,3696.0
2023-08-31 11:30:00,510.03,512.08,509.86,512.08,4505.0,510.03,512.08,509.86,512.08,4505.0
2023-08-31 12:00:00,511.59,514.38,511.59,513.24,4011.0,511.59,514.38,511.59,513.24,4011.0
2023-08-31 12:30:00,513.43,513.43,511.41,512.03,3536.0,513.43,513.43,511.41,512.03,3536.0
2023-08-31 13:00:00,511.94,512.1,511.26,512.06,7876.0,511.94,512.1,511.26,512.06,7876.0
2023-08-31 13:30:00,512.0,512.32,511.03,511.12,6503.0,512.0,512.32,511.03,511.12,6503.0
2023-08-31 14:00:00,511.41,512.45,511.35,511.54,5942.0,511.41,512.45,511.35,511.54,5942.0
2023-08-31 14:30:00,511.39,511.51,508.75,508.96,7123.0,511.39,511.51,508.75,508.96,7123.0
2023-08-31 15:00:00,509.26,510.55,508.93,509.26,8084.0,509.26,510.55,508.93,509.26,8084.0
2023-08-31 15:30:00,509.64,513.17,508.2,511.41,123457.0,509.64,513.17,508.2,511.41,123457.0
2023-09-01 09:30:00,516.06,516.06,508.87,508.93,11913.0,516.06,516.06,508.87,508.93,11913.0
2023-09-01 10:00:00,509.19,512.24,507.25,511.13,8548.0,509.19,512.24,507.25,511.13,8548.0
2023-09-01 10:30:00,510.94,510.94,507.05,507.31,4157.0,510.94,510.94,507.05,507.31,4157.0
2023-09-01 11:00:00,507.06,510.5,507.06,509.87,2203.0,507.06,510.5,507.06,509.87,2203.0
2023-09-01 11:30:00,509.18,510.18,509.18,510.11,4390.0,509.18,510.18,509.18,510.11,4390.0
2023-09-01 12:00:00,510.24,510.4,509.66,510.34,1457.0,510.24,510.4,509.66,510.34,1457.0
2023-09-01 12:30:00,510.76,510.83,508.86,510.45,5215.0,510.76,510.83,508.86,510.45,5215.0
2023-09-01 13:00:00,510.54,510.54,510.21,510.35,700.0,510.54,510.54,510.21,510.35,700.0
2023-09-01 13:30:00,509.63,510.81,509.32,510.81,2876.0,509.63,510.81,509.32,510.81,2876.0
2023-09-01 14:00:00,510.69,511.37,509.88,509.89,4460.0,510.69,511.37,509.88,509.89,4460.0
2023-09-01 14:30:00,509.82,510.57,508.99,510.37,3717.0,509.82,510.57,508.99,510.37,3717.0
2023-09-01 15:00:00,510.5,511.73,510.27,511.73,5000.0,510.5,511.73,510.27,511.73,5000.0
2023-09-01 15:30:00,511.79,512.21,510.82,511.47,16283.0,511.79,512.21,510.82,511.47,16283.0
2023-09-05 09:30:00,507.99,507.99,496.43,498.15,19682.0,507.99,507.99,496.43,498.15,19682.0
2023-09-05 10:00:00,497.49,500.15,497.21,498.16,10003.0,497.49,500.15,497.21,498.16,10003.0
2023-09-05 10:30:00,498.29,502.28,498.29,502.24,5894.0,498.29,502.28,498.29,502.24,5894.0
2023-09-05 11:00:00,502.0,504.41,501.91,501.91,9818.0,502.0,504.41,501.91,501.91,9818.0
2023-09-05 11:30:00,501.84,502.51,499.17,499.99,4800.0,501.84,502.51,499.17,499.99,4800.0
2023-09-05 12:00:00,499.74,500.3,498.29,499.03,3738.0,499.74,500.3,498.29,499.03,3738.0
2023-09-05 12:30:00,499.1,499.83,498.5,498.71,3174.0,499.1,499.83,498.5,498.71,3174.0
2023-09-05 13:00:00,498.37,498.86,497.48,498.78,10867.0,498.37,498.86,497.48,498.78,10867.0
2023-09-05 13:30:00,498.9,499.8,497.79,498.3,7392.0,498.9,499.8,497.79,498.3,7392.0
2023-09-05 14:00:00,497.96,498.84,497.51,498.31,6300.0,497.96,498.84,497.51,498.31,6300.0
2023-09-05 14:30:00,498.71,499.12,497.83,498.1,3361.0,498.71,499.12,497.83,498.1,3361.0
2023-09-05 15:00:00,498.16,498.24,497.04,497.54,3361.0,498.16,498.24,497.04,497.54,3361.0
2023-09-05 15:30:00,497.62,498.04,495.75,496.01,34005.0,497.62,498.04,495.75,496.01,34005.0
2023-09-06 09:30:00,489.0,492.53,483.49,491.65,18533.0,489.0,492.53,483.49,491.65,18533.0
2023-09-06 10:00:00,490.0,491.66,489.26,491.18,18973.0,490.0,491.66,489.26,491.18,18973.0
2023-09-06 10:30:00,490.75,491.72,489.18,489.19,15492.0,490.75,491.72,489.18,489.19,15492.0
2023-09-06 11:00:00,489.05,490.16,486.98,489.34,8670.0,489.05,490.16,486.98,489.34,8670.0
2023-09-06 11:30:00,489.16,491.07,488.92,490.66,12309.0,489.16,491.07,488.92,490.66,12309.0
2023-09-06 12:00:00,490.48,491.31,488.92,489.13,11334.0,490.48,491.31,488.92,489.13,11334.0
2023-09-06 12:30:00,489.06,489.63,488.21,489.51,4450.0,489.06,489.63,488.21,489.51,4450.0
2023-09-06 13:00:00,489.34,491.61,489.11,491.28,9300.0,489.34,491.61,489.11,491.28,9300.0
2023-09-06 13:30:00,491.34,492.28,490.94,491.03,6156.0,491.34,492.28,490.94,491.03,6156.0
2023-09-06 14:00:00,490.77,491.44,490.12,491.39,16013.0,490.77,491.44,490.12,491.39,16013.0
2023-09-06 14:30:00,491.46,491.58,490.48,490.76,11212.0,491.46,491.58,490.48,490.76,11212.0
2023-09-06 15:00:00,490.55,490.64,488.43,488.66,9427.0,490.55,490.64,488.43,488.66,9427.0
2023-09-06 15:30:00,488.56,489.02,487.02,487.96,45482.0,488.56,489.02,487.02,487.96,45482.0
2023-09-07 09:30:00,488.25,488.26,480.12,481.2,21522.0,488.25,488.26,480.12,481.2,21522.0
2023-09-07 10:00:00,480.93,484.77,480.19,483.95,10695.0,480.93,484.77,480.19,483.95,10695.0
2023-09-07 10:30:00,483.94,484.03,479.94,480.18,12091.0,483.94,484.03,479.94,480.18,12091.0
2023-09-07 11:00:00,480.24,480.54,478.41,479.18,9958.0,480.24,480.54,478.41,479.18,9958.0
2023-09-07 11:30:00,478.9,480.95,477.52,477.52,7934.0,478.9,480.95,477.52,477.52,7934.0
2023-09-07 12:00:00,477.84,480.97,477.52,480.97,10511.0,477.84,480.97,477.52,480.97,10511.0
2023-09-07 12:30:00,481.04,481.69,479.9,480.41,14915.0,481.04,481.69,479.9,480.41,14915.0
2023-09-07 13:00:00,480.42,482.22,479.53,482.22,14754.0,480.42,482.22,479.53,482.22,14754.0
2023-09-07 13:30:00,482.56,482.56,479.59,480.84,10845.0,482.56,482.56,479.59,480.84,10845.0
2023-09-07 14:00:00,480.99,481.02,479.05,479.06,8104.0,480.99,481.02,479.05,479.06,8104.0
2023-09-07 14:30:00,479.05,479.45,478.64,478.91,8106.0,479.05,479.45,478.64,478.91,8106.0
2023-09-07 15:00:00,478.68,479.0,477.39,478.07,15800.0,478.68,479.0,477.39,478.07,15800.0
2023-09-07 15:30:00,478.06,478.94,476.13,476.94,89756.0,478.06,478.94,476.13,476.94,89756.0
2023-09-08 09:30:00,476.44,478.27,469.89,469.92,11415.0,476.44,478.27,469.89,469.92,11415.0
2023-09-08 10:00:00,470.41,471.62,469.08,469.56,12228.0,470.41,471.62,469.08,469.56,12228.0
2023-09-08 10:30:00,469.44,469.46,465.42,466.64,17685.0,469.44,469.46,465.42,466.64,17685.0
2023-09-08 11:00:00,466.25,471.03,466.24,471.03,15948.0,466.25,471.03,466.24,471.03,15948.0
2023-09-08 11:30:00,471.14,471.84,469.6,469.87,7129.0,471.14,471.84,469.6,469.87,7129.0
2023-09-08 12:00:00,469.59,469.66,467.59,467.59,7351.0,469.59,469.66,467.59,467.59,7351.0
2023-09-08 12:30:00,467.81,468.77,466.87,468.5,23847.0,467.81,468.77,466.87,468.5,23847.0
2023-09-08 13:00:00,468.34,468.34,466.36,467.18,32471.0,468.34,468.34,466.36,467.18,32471.0
2023-09-08 13:30:00,467.22,467.26,466.26,466.73,8898.0,467.22,467.26,466.26,466.73,8898.0
2023-09-08 14:00:00,467.06,467.75,466.56,467.49,8360.0,467.06,467.75,466.56,467.49,8360.0
2023-09-08 14:30:00,467.35,467.35,464.46,465.08,14352.0,467.35,467.35,464.46,465.08,14352.0
2023-09-08 15:00:00,464.73,465.17,463.75,464.39,10129.0,464.73,465.17,463.75,464.39,10129.0
2023-09-08 15:30:00,464.78,466.39,464.78,466.0,50246.0,464.78,466.39,464.78,466.0,50246.0
2023-09-11 09:30:00,469.26,470.08,466.07,468.03,11482.0,469.26,470.08,466.07,468.03,11482.0
2023-09-11 10:00:00,467.12,468.98,466.69,468.98,7632.0,467.12,468.98,466.69,468.98,7632.0
2023-09-11 10:30:00,468.59,469.24,467.67,469.12,9189.0,468.59,469.24,467.67,469.12,9189.0
2023-09-11 11:00:00,468.69,471.0,468.65,470.27,18610.0,468.69,471.0,468.65,470.27,18610.0
2023-09-11 11:30:00,470.22,470.27,469.36,470.17,3297.0,470.22,470.27,469.36,470.17,3297.0
2023-09-11 12:00:00,470.46,472.0,470.12,472.0,12986.0,470.46,472.0,470.12,472.0,12986.0
2023-09-11 12:30:00,472.22,472.25,471.01,471.73,8910.0,472.22,472.25,471.01,471.73,8910.0
2023-09-11 13:00:00,471.67,471.67,470.05,470.41,4492.0,471.67,471.67,470.05,470.41,4492.0
2023-09-11 13:30:00,470.57,472.25,470.22,471.3,34380.0,470.57,472.25,470.22,471.3,34380.0
2023-09-11 14:00:00,472.0,472.0,470.72,471.05,9180.0,472.0,472.0,470.72,471.05,9180.0
2023-09-11 14:30:00,471.07,471.85,470.75,471.81,4949.0,471.07,471.85,470.75,471.81,4949.0
2023-09-11 15:00:00,471.45,472.0,470.92,471.93,11865.0,471.45,472.0,470.92,471.93,11865.0
2023-09-11 15:30:00,471.77,472.05,469.47,471.63,38080.0,471.77,472.05,469.47,471.63,38080.0
2023-09-12 09:30:00,465.79,469.94,464.36,467.63,8185.0,465.79,469.94,464.36,467.63,8185.0
2023-09-12 10:00:00,468.09,470.73,468.08,470.46,19313.0,468.09,470.73,468.08,470.46,19313.0
2023-09-12 10:30:00,470.53,472.75,470.28,472.04,21762.0,470.53,472.75,470.28,472.04,21762.0
2023-09-12 11:00:00,472.05,475.22,472.05,473.08,22997.0,472.05,475.22,472.05,473.08,22997.0
2023-09-12 11:30:00,473.28,474.64,473.03,474.15,7529.0,473.28,474.64,473.03,474.15,7529.0
2023-09-12 12:00:00,474.25,474.54,473.29,473.66,3928.0,474.25,474.54,473.29,473.66,3928.0
2023-09-12 12:30:00,473.47,474.11,472.83,473.13,8708.0,473.47,474.11,472.83,473.13,8708.0
2023-09-12 13:00:00,473.27,474.0,473.26,473.73,3372.0,473.27,474.0,473.26,473.73,3372.0
2023-09-12 13:30:00,473.85,474.0,472.92,473.5,5914.0,473.85,474.0,472.92,473.5,5914.0
2023-09-12 14:00:00,473.52,473.73,472.19,472.46,6471.0,473.52,473.73,472.19,472.46,6471.0
2023-09-12 14:30:00,472.48,473.21,471.55,471.55,5834.0,472.48,473.21,471.55,471.55,5834.0
2023-09-12 15:00:00,471.27,472.35,470.59,471.41,11372.0,471.27,472.35,470.59,471.41,11372.0
2023-09-12 15:30:00,471.51,471.54,469.69,470.13,30488.0,471.51,471.54,469.69,470.13,30488.0
2023-09-13 09:30:00,469.72,469.72,462.95,464.67,22365.0,469.72,469.72,462.95,464.67,22365.0
2023-09-13 10:00:00,464.64,464.64,459.7,461.55,13290.0,464.64,464.64,459.7,461.55,13290.0
2023-09-13 10:30:00,461.29,461.53,459.46,461.21,18598.0,461.29,461.53,459.46,461.21,18598.0
2023-09-13 11:00:00,460.97,463.76,460.97,463.18,12684.0,460.97,463.76,460.97,463.18,12684.0
2023-09-13 11:30:00,463.18,463.85,462.63,463.16,12156.0,463.18,463.85,462.63,463.16,12156.0
2023-09-13 12:00:00,463.18,464.43,462.93,464.32,10909.0,463.18,464.43,462.93,464.32,10909.0
2023-09-13 12:30:00,464.54,464.62,463.38,463.38,7576.0,464.54,464.62,463.38,463.38,7576.0
2023-09-13 13:00:00,463.53,463.72,462.05,462.21,7525.0,463.53,463.72,462.05,462.21,7525.0
2023-09-13 13:30:00,461.71,462.55,460.41,460.41,10511.0,461.71,462.55,460.41,460.41,10511.0
2023-09-13 14:00:00,460.41,460.43,459.42,460.12,4095.0,460.41,460.43,459.42,460.12,4095.0
2023-09-13 14:30:00,459.97,460.17,457.41,458.38,7520.0,459.97,460.17,457.41,458.38,7520.0
2023-09-13 15:00:00,458.28,458.77,457.64,458.67,10951.0,458.28,458.77,457.64,458.67,10951.0
2023-09-13 15:30:00,458.68,458.96,457.4,458.57,50830.0,458.68,458.96,457.4,458.57,50830.0
2023-09-14 09:30:00,461.86,462.33,456.03,457.03,6939.0,461.86,462.33,456.03,457.03,6939.0
2023-09-14 10:00:00,457.38,458.17,456.61,457.29,5662.0,457.38,458.17,456.61,457.29,5662.0
2023-09-14 10:30:00,457.74,459.23,457.43,459.19,3194.0,457.74,459.23,457.43,459.19,3194.0
2023-09-14 11:00:00,459.0,460.39,458.8,459.39,6627.0,459.0,460.39,458.8,459.39,6627.0
2023-09-14 11:30:00,459.23,459.45,458.04,459.3,7212.0,459.23,459.45,458.04,459.3,7212.0
2023-09-14 12:00:00,459.27,460.28,459.05,459.09,4900.0,459.27,460.28,459.05,459.09,4900.0
2023-09-14 12:30:00,459.13,460.84,458.41,460.84,5807.0,459.13,460.84,458.41,460.84,5807.0
2023-09-14 13:00:00,461.0,461.03,460.12,460.89,6182.0,461.0,461.03,460.12,460.89,6182.0
2023-09-14 13:30:00,460.91,461.79,460.79,461.04,5122.0,460.91,461.79,460.79,461.04,5122.0
2023-09-14 14:00:00,461.02,461.23,460.4,460.67,4895.0,461.02,461.23,460.4,460.67,4895.0
2023-09-14 14:30:00,460.55,461.93,460.54,461.93,4055.0,460.55,461.93,460.54,461.93,4055.0
2023-09-14 15:00:00,461.8,461.8,460.76,461.0,6339.0,461.8,461.8,460.76,461.0,6339.0
2023-09-14 15:30:00,461.23,462.48,461.21,461.98,22522.0,461.23,462.48,461.21,461.98,22522.0
2023-09-15 09:30:00,456.45,459.23,448.0,456.5,149114.0,456.45,459.23,448.0,456.5,149114.0
2023-09-15 10:00:00,456.7,457.34,452.35,453.21,12464.0,456.7,457.34,452.35,453.21,12464.0
2023-09-15 10:30:00,453.15,454.63,452.73,452.73,7084.0,453.15,454.63,452.73,452.73,7084.0
2023-09-15 11:00:00,452.6,453.4,451.19,452.95,7725.0,452.6,453.4,451.19,452.95,7725.0
2023-09-15 11:30:00,453.36,457.22,453.18,456.95,10654.0,453.36,457.22,453.18,456.95,10654.0
2023-09-15 12:00:00,457.0,457.0,455.49,456.44,4900.0,457.0,457.0,455.49,456.44,4900.0
2023-09-15 12:30:00,456.22,457.02,454.63,454.98,15278.0,456.22,457.02,454.63,454.98,15278.0
2023-09-15 13:00:00,454.53,454.53,452.91,453.24,6402.0,454.53,454.53,452.91,453.24,6402.0
2023-09-15 13:30:00,453.14,453.26,452.42,453.09,5790.0,453.14,453.26,452.42,453.09,5790.0
2023-09-15 14:00:00,452.79,453.46,452.21,452.46,9610.0,452.79,453.46,452.21,452.46,9610.0
2023-09-15 14:30:00,452.45,452.59,451.2,451.54,6615.0,452.45,452.59,451.2,451.54,6615.0
2023-09-15 15:00:00,451.39,451.5,450.63,450.63,10851.0,451.39,451.5,450.63,450.63,10851.0
2023-09-15 15:30:00,450.72,450.75,449.41,450.53,62807.0,450.72,450.75,449.41,450.53,62807.0
2023-09-18 09:30:00,450.7,453.81,449.02,452.32,15204.0,450.7,453.81,449.02,452.32,15204.0
2023-09-18 10:00:00,451.48,452.83,450.56,450.67,2322.0,451.48,452.83,450.56,450.67,2322.0
2023-09-18 10:30:00,450.24,451.18,449.85,450.69,3690.0,450.24,451.18,449.85,450.69,3690.0
2023-09-18 11:00:00,450.78,452.25,450.77,452.0,8513.0,450.78,452.25,450.77,452.0,8513.0
2023-09-18 11:30:00,452.14,452.14,451.28,451.28,2900.0,452.14,452.14,451.28,451.28,2900.0
2023-09-18 12:00:00,451.48,451.49,450.03,451.18,6611.0,451.48,451.49,450.03,451.18,6611.0
2023-09-18 12:30:00,451.01,452.17,451.01,451.85,4059.0,451.01,452.17,451.01,451.85,4059.0
2023-09-18 13:00:00,452.03,453.08,451.65,452.04,10522.0,452.03,453.08,451.65,452.04,10522.0
2023-09-18 13:30:00,451.99,452.76,451.51,451.6,8244.0,451.99,452.76,451.51,451.6,8244.0
2023-09-18 14:00:00,451.53,451.86,450.61,451.12,9962.0,451.53,451.86,450.61,451.12,9962.0
2023-09-18 14:30:00,451.14,451.24,449.47,449.58,3272.0,451.14,451.24,449.47,449.58,3272.0
2023-09-18 15:00:00,449.54,450.27,449.53,450.04,10015.0,449.54,450.27,449.53,450.04,10015.0
2023-09-18 15:30:00,450.04,450.33,449.68,450.07,17322.0,450.04,450.33,449.68,450.07,17322.0
2023-09-19 09:30:00,448.01,449.89,447.29,447.29,13944.0,448.01,449.89,447.29,447.29,13944.0
2023-09-19 10:00:00,448.06,448.45,446.31,446.62,6218.0,448.06,448.45,446.31,446.62,6218.0
2023-09-19 10:30:00,447.03,447.7,446.3,447.69,5271.0,447.03,447.7,446.3,447.69,5271.0
2023-09-19 11:00:00,447.69,448.11,446.49,448.11,3600.0,447.69,448.11,446.49,448.11,3600.0
2023-09-19 11:30:00,448.04,448.05,447.1,448.0,3050.0,448.04,448.05,447.1,448.0,3050.0
2023-09-19 12:00:00,448.39,449.04,447.6,448.63,14523.0,448.39,449.04,447.6,448.63,14523.0
2023-09-19 12:30:00,448.43,449.86,448.07,449.57,13163.0,448.43,449.86,448.07,449.57,13163.0
2023-09-19 13:00:00,449.71,450.72,449.62,450.52,5263.0,449.71,450.72,449.62,450.52,5263.0
2023-09-19 13:30:00,450.6,453.39,450.59,452.74,9957.0,450.6,453.39,450.59,452.74,9957.0
2023-09-19 14:00:00,452.85,453.52,452.66,453.35,7454.0,452.85,453.52,452.66,453.35,7454.0
2023-09-19 14:30:00,453.28,454.55,453.28,454.04,17640.0,453.28,454.55,453.28,454.04,17640.0
2023-09-19 15:00:00,453.9,455.32,453.57,455.14,13366.0,453.9,455.32,453.57,455.14,13366.0
2023-09-19 15:30:00,455.11,457.89,455.11,457.49,67357.0,455.11,457.89,455.11,457.49,67357.0
2023-09-20 09:30:00,463.5,465.7,459.88,462.38,23449.0,463.5,465.7,459.88,462.38,23449.0
2023-09-20 10:00:00,462.38,464.78,462.12,464.08,16225.0,462.38,464.78,462.12,464.08,16225.0
2023-09-20 10:30:00,464.41,467.06,464.3,465.79,28600.0,464.41,467.06,464.3,465.79,28600.0
2023-09-20 11:00:00,464.89,464.89,462.6,463.21,16693.0,464.89,464.89,462.6,463.21,16693.0
2023-09-20 11:30:00,463.13,465.37,462.83,465.37,15560.0,463.13,465.37,462.83,465.37,15560.0
2023-09-20 12:00:00,465.19,467.12,465.19,466.78,13307.0,465.19,467.12,465.19,466.78,13307.0
2023-09-20 12:30:00,466.8,467.87,466.74,466.9,7636.0,466.8,467.87,466.74,466.9,7636.0
2023-09-20 13:00:00,467.06,467.83,466.67,467.68,8334.0,467.06,467.83,466.67,467.68,8334.0
2023-09-20 13:30:00,467.47,467.92,466.24,467.75,8829.0,467.47,467.92,466.24,467.75,8829.0
2023-09-20 14:00:00,467.53,467.54,463.66,463.91,17014.0,467.53,467.54,463.66,463.91,17014.0
2023-09-20 14:30:00,464.1,465.05,462.75,463.49,18694.0,464.1,465.05,462.75,463.49,18694.0
2023-09-20 15:00:00,463.3,464.05,460.5,460.5,27925.0,463.3,464.05,460.5,460.5,27925.0
2023-09-20 15:30:00,460.12,460.12,455.3,455.35,34990.0,460.12,460.12,455.3,455.35,34990.0
2023-09-21 09:30:00,450.65,454.93,444.23,444.85,16727.0,450.65,454.93,444.23,444.85,16727.0
2023-09-21 10:00:00,444.16,446.8,443.45,444.42,30336.0,444.16,446.8,443.45,444.42,30336.0
2023-09-21 10:30:00,444.09,445.58,443.27,444.14,24204.0,444.09,445.58,443.27,444.14,24204.0
2023-09-21 11:00:00,444.43,444.82,443.01,443.92,20933.0,444.43,444.82,443.01,443.92,20933.0
2023-09-21 11:30:00,443.76,446.08,443.75,445.83,11462.0,443.76,446.08,443.75,445.83,11462.0
2023-09-21 12:00:00,445.72,446.19,445.41,445.67,6989.0,445.72,446.19,445.41,445.67,6989.0
2023-09-21 12:30:00,445.53,445.69,443.27,443.27,8682.0,445.53,445.69,443.27,443.27,8682.0
2023-09-21 13:00:00,443.31,443.58,442.57,443.39,6686.0,443.31,443.58,442.57,443.39,6686.0
2023-09-21 13:30:00,443.49,443.49,441.7,442.54,12689.0,443.49,443.49,441.7,442.54,12689.0
2023-09-21 14:00:00,442.27,442.27,440.09,440.41,12205.0,442.27,442.27,440.09,440.41,12205.0
2023-09-21 14:30:00,440.19,441.38,439.57,441.38,7895.0,440.19,441.38,439.57,441.38,7895.0
2023-09-21 15:00:00,441.46,441.51,439.19,439.85,16645.0,441.46,441.51,439.19,439.85,16645.0
2023-09-21 15:30:00,439.72,440.05,438.09,438.47,40051.0,439.72,440.05,438.09,438.47,40051.0
2023-09-22 09:30:00,439.99,440.57,436.89,437.59,20498.0,439.99,440.57,436.89,437.59,20498.0
2023-09-22 10:00:00,436.96,438.09,435.84,436.39,11912.0,436.96,438.09,435.84,436.39,11912.0
2023-09-22 10:30:00,436.5,437.24,435.62,437.24,16576.0,436.5,437.24,435.62,437.24,16576.0
2023-09-22 11:00:00,436.98,439.06,436.45,437.76,9152.0,436.98,439.06,436.45,437.76,9152.0
2023-09-22 11:30:00,438.62,440.72,438.62,438.81,7048.0,438.62,440.72,438.62,438.81,7048.0
2023-09-22 12:00:00,438.91,439.69,438.35,439.5,11405.0,438.91,439.69,438.35,439.5,11405.0
2023-09-22 12:30:00,439.5,440.33,438.84,439.66,9878.0,439.5,440.33,438.84,439.66,9878.0
2023-09-22 13:00:00,439.47,439.66,438.24,438.84,4197.0,439.47,439.66,438.24,438.84,4197.0
2023-09-22 13:30:00,438.35,439.01,437.35,437.47,10248.0,438.35,439.01,437.35,437.47,10248.0
2023-09-22 14:00:00,437.68,437.68,435.3,435.48,6360.0,437.68,437.68,435.3,435.48,6360.0
2023-09-22 14:30:00,435.43,436.78,434.87,436.32,6015.0,435.43,436.78,434.87,436.32,6015.0
2023-09-22 15:00:00,436.41,439.27,436.25,438.4,17429.0,436.41,439.27,436.25,438.4,17429.0
2023-09-22 15:30:00,438.2,438.36,434.44,435.69,47324.0,438.2,438.36,434.44,435.69,47324.0
2023-09-25 09:30:00,435.33,436.98,431.76,434.35,13962.0,435.33,436.98,431.76,434.35,13962.0
2023-09-25 10:00:00,434.63,435.72,434.13,434.69,16268.0,434.63,435.72,434.13,434.69,16268.0
2023-09-25 10:30:00,434.8,434.81,433.68,433.68,8932.0,434.8,434.81,433.68,433.68,8932.0
2023-09-25 11:00:00,433.82,435.29,433.82,434.15,11048.0,433.82,435.29,433.82,434.15,11048.0
2023-09-25 11:30:00,433.83,434.75,433.74,434.2,14637.0,433.83,434.75,433.74,434.2,14637.0
2023-09-25 12:00:00,434.11,434.52,433.83,434.06,10274.0,434.11,434.52,433.83,434.06,10274.0
2023-09-25 12:30:00,434.07,434.65,434.0,434.23,20287.0,434.07,434.65,434.0,434.23,20287.0
2023-09-25 13:00:00,434.33,435.36,434.06,434.6,9253.0,434.33,435.36,434.06,434.6,9253.0
2023-09-25 13:30:00,434.6,435.92,434.41,435.2,15933.0,434.6,435.92,434.41,435.2,15933.0
2023-09-25 14:00:00,435.2,436.51,435.18,435.3,24771.0,435.2,436.51,435.18,435.3,24771.0
2023-09-25 14:30:00,435.4,435.81,434.26,434.27,11408.0,435.4,435.81,434.26,434.27,11408.0
2023-09-25 15:00:00,434.29,436.27,434.21,435.9,11737.0,434.29,436.27,434.21,435.9,11737.0
2023-09-25 15:30:00,436.02,437.33,435.43,437.24,23296.0,436.02,437.33,435.43,437.24,23296.0
2023-09-26 09:30:00,436.3,438.09,434.91,436.25,4696.0,436.3,438.09,434.91,436.25,4696.0
2023-09-26 10:00:00,436.01,436.64,433.8,434.21,5389.0,436.01,436.64,433.8,434.21,5389.0
2023-09-26 10:30:00,434.26,434.99,433.62,434.12,6782.0,434.26,434.99,433.62,434.12,6782.0
2023-09-26 11:00:00,434.43,434.43,433.0,433.29,3713.0,434.43,434.43,433.0,433.29,3713.0
2023-09-26 11:30:00,433.34,434.24,432.3,432.4,7515.0,433.34,434.24,432.3,432.4,7515.0
2023-09-26 12:00:00,432.38,433.27,432.25,433.09,3557.0,432.38,433.27,432.25,433.09,3557.0
2023-09-26 12:30:00,433.25,435.0,433.14,434.32,11092.0,433.25,435.0,433.14,434.32,11092.0
2023-09-26 13:00:00,434.32,436.22,433.96,435.24,6483.0,434.32,436.22,433.96,435.24,6483.0
2023-09-26 13:30:00,435.01,435.09,433.0,434.11,4010.0,435.01,435.09,433.0,434.11,4010.0
2023-09-26 14:00:00,434.06,434.06,433.16,433.34,3659.0,434.06,434.06,433.16,433.34,3659.0
2023-09-26 14:30:00,433.43,433.98,432.63,432.69,6661.0,433.43,433.98,432.63,432.69,6661.0
2023-09-26 15:00:00,432.56,432.92,431.55,431.55,13052.0,432.56,432.92,431.55,431.55,13052.0
2023-09-26 15:30:00,431.62,432.66,430.81,432.37,52433.0,431.62,432.66,430.81,432.37,52433.0
2023-09-27 09:30:00,435.51,438.46,435.5,437.69,13638.0,435.51,438.46,435.5,437.69,13638.0
2023-09-27 10:00:00,437.98,441.48,436.7,439.13,19333.0,437.98,441.48,436.7,439.13,19333.0
2023-09-27 10:30:00,438.75,438.91,435.19,435.38,8715.0,438.75,438.91,435.19,435.38,8715.0
2023-09-27 11:00:00,435.37,437.18,435.16,436.53,7809.0,435.37,437.18,435.16,436.53,7809.0
2023-09-27 11:30:00,436.1,436.1,434.33,435.2,6176.0,436.1,436.1,434.33,435.2,6176.0
2023-09-27 12:00:00,434.94,434.94,432.85,433.53,6849.0,434.94,434.94,432.85,433.53,6849.0
2023-09-27 12:30:00,433.78,435.82,433.78,434.61,11193.0,433.78,435.82,433.78,434.61,11193.0
2023-09-27 13:00:00,434.88,436.1,433.26,433.44,7276.0,434.88,436.1,433.26,433.44,7276.0
2023-09-27 13:30:00,433.47,434.93,433.0,433.88,9901.0,433.47,434.93,433.0,433.88,9901.0
2023-09-27 14:00:00,433.67,434.78,433.56,434.78,19301.0,433.67,434.78,433.56,434.78,19301.0
2023-09-27 14:30:00,435.48,437.44,435.48,436.56,14915.0,435.48,437.44,435.48,436.56,14915.0
2023-09-27 15:00:00,436.81,439.71,436.81,438.46,6485.0,436.81,439.71,436.81,438.46,6485.0
2023-09-27 15:30:00,438.36,438.43,435.61,436.87,37506.0,438.36,438.43,435.61,436.87,37506.0
2023-09-28 09:30:00,437.98,441.63,436.72,441.35,10475.0,437.98,441.63,436.72,441.35,10475.0
2023-09-28 10:00:00,441.19,441.7,438.46,438.46,12613.0,441.19,441.7,438.46,438.46,12613.0
2023-09-28 10:30:00,437.7,438.47,436.52,437.27,9729.0,437.7,438.47,436.52,437.27,9729.0
2023-09-28 11:00:00,436.79,436.92,434.98,435.8,12371.0,436.79,436.92,434.98,435.8,12371.0
2023-09-28 11:30:00,436.15,440.5,436.14,438.68,8600.0,436.15,440.5,436.14,438.68,8600.0
2023-09-28 12:00:00,438.86,440.49,438.45,440.4,4699.0,438.86,440.49,438.45,440.4,4699.0
2023-09-28 12:30:00,439.98,440.96,439.29,439.29,5490.0,439.98,440.96,439.29,439.29,5490.0
2023-09-28 13:00:00,439.09,440.08,438.09,438.82,6700.0,439.09,440.08,438.09,438.82,6700.0
2023-09-28 13:30:00,438.69,438.69,436.97,437.31,8021.0,438.69,438.69,436.97,437.31,8021.0
2023-09-28 14:00:00,437.28,438.24,436.63,438.23,8181.0,437.28,438.24,436.63,438.23,8181.0
2023-09-28 14:30:00,438.14,438.18,435.68,436.44,13976.0,438.14,438.18,435.68,436.44,13976.0
2023-09-28 15:00:00,436.5,439.74,436.5,439.54,15870.0,436.5,439.74,436.5,439.54,15870.0
2023-09-28 15:30:00,439.57,439.58,436.87,436.99,55600.0,439.57,439.58,436.87,436.99,55600.0
2023-09-29 09:30:00,441.42,442.01,438.21,440.74,17947.0,441.42,442.01,438.21,440.74,17947.0
2023-09-29 10:00:00,441.47,442.11,439.99,440.11,8020.0,441.47,442.11,439.99,440.11,8020.0
2023-09-29 10:30:00,440.22,441.14,439.79,439.93,5337.0,440.22,441.14,439.79,439.93,5337.0
2023-09-29 11:00:00,440.27,442.36,440.02,440.56,12282.0,440.27,442.36,440.02,440.56,12282.0
2023-09-29 11:30:00,440.54,441.04,437.58,437.73,6581.0,440.54,441.04,437.58,437.73,6581.0
2023-09-29 12:00:00,437.74,438.62,436.42,438.04,4647.0,437.74,438.62,436.42,438.04,4647.0
2023-09-29 12:30:00,438.29,439.06,437.22,437.98,4267.0,438.29,439.06,437.22,437.98,4267.0
2023-09-29 13:00:00,437.38,437.38,435.35,435.82,6364.0,437.38,437.38,435.35,435.82,6364.0
2023-09-29 13:30:00,436.0,436.62,435.28,435.28,5127.0,436.0,436.62,435.28,435.28,5127.0
2023-09-29 14:00:00,435.16,436.35,435.16,435.46,10087.0,435.16,436.35,435.16,435.46,10087.0
2023-09-29 14:30:00,434.66,437.01,434.62,437.01,4430.0,434.66,437.01,434.62,437.01,4430.0
2023-09-29 15:00:00,437.35,437.63,436.5,437.18,5247.0,437.35,437.63,436.5,437.18,5247.0
2023-09-29 15:30:00,436.87,438.18,435.76,437.49,28672.0,436.87,438.18,435.76,437.49,28672.0
2023-10-02 09:30:00,435.0,435.0,432.15,434.33,19425.0,435.0,435.0,432.15,434.33,19425.0
2023-10-02 10:00:00,433.32,434.8,431.73,432.21,11113.0,433.32,434.8,431.73,432.21,11113.0
2023-10-02 10:30:00,431.83,432.57,431.01,431.15,9330.0,431.83,432.57,431.01,431.15,9330.0
2023-10-02 11:00:00,431.17,433.19,430.17,431.65,25096.0,431.17,433.19,430.17,431.65,25096.0
2023-10-02 11:30:00,431.65,431.68,428.25,428.78,18064.0,431.65,431.68,428.25,428.78,18064.0
2023-10-02 12:00:00,428.61,428.61,426.8,427.06,7541.0,428.61,428.61,426.8,427.06,7541.0
2023-10-02 12:30:00,426.85,427.12,425.51,426.8,6967.0,426.85,427.12,425.51,426.8,6967.0
2023-10-02 13:00:00,426.75,427.92,426.42,427.64,25877.0,426.75,427.92,426.42,427.64,25877.0
2023-10-02 13:30:00,427.67,427.92,426.56,426.65,12531.0,427.67,427.92,426.56,426.65,12531.0
2023-10-02 14:00:00,426.88,428.91,426.87,427.26,5253.0,426.88,428.91,426.87,427.26,5253.0
2023-10-02 14:30:00,427.16,427.43,426.62,426.89,5317.0,427.16,427.43,426.62,426.89,5317.0
2023-10-02 15:00:00,426.98,428.85,426.25,428.44,5689.0,426.98,428.85,426.25,428.44,5689.0
2023-10-02 15:30:00,428.45,431.5,428.45,430.95,22714.0,428.45,431.5,428.45,430.95,22714.0
2023-10-03 09:30:00,427.57,430.87,427.57,430.38,6987.0,427.57,430.87,427.57,430.38,6987.0
2023-10-03 10:00:00,430.5,430.5,424.72,425.23,5524.0,430.5,430.5,424.72,425.23,5524.0
2023-10-03 10:30:00,425.47,426.08,424.68,426.08,8489.0,425.47,426.08,424.68,426.08,8489.0
2023-10-03 11:00:00,425.81,425.98,424.53,424.89,6929.0,425.81,425.98,424.53,424.89,6929.0
2023-10-03 11:30:00,425.02,425.02,423.24,424.52,13017.0,425.02,425.02,423.24,424.52,13017.0
2023-10-03 12:00:00,425.08,426.43,425.08,426.04,4933.0,425.08,426.43,425.08,426.04,4933.0
2023-10-03 12:30:00,426.06,426.08,423.08,424.36,6214.0,426.06,426.08,423.08,424.36,6214.0
2023-10-03 13:00:00,424.36,425.74,423.67,424.55,4049.0,424.36,425.74,423.67,424.55,4049.0
2023-10-03 13:30:00,424.25,424.46,423.33,423.5,4913.0,424.25,424.46,423.33,423.5,4913.0
2023-10-03 14:00:00,423.0,423.12,422.11,422.73,3740.0,423.0,423.12,422.11,422.73,3740.0
2023-10-03 14:30:00,422.81,424.99,422.5,424.48,4294.0,422.81,424.99,422.5,424.48,4294.0
2023-10-03 15:00:00,424.1,424.34,423.44,423.44,3684.0,424.1,424.34,423.44,423.44,3684.0
2023-10-03 15:30:00,423.27,425.58,423.27,425.58,24158.0,423.27,425.58,423.27,425.58,24158.0
2023-10-04 09:30:00,428.46,429.96,426.15,427.15,7898.0,428.46,429.96,426.15,427.15,7898.0
2023-10-04 10:00:00,426.51,428.43,425.76,426.6,7139.0,426.51,428.43,425.76,426.6,7139.0
2023-10-04 10:30:00,426.47,428.56,425.7,425.71,4517.0,426.47,428.56,425.7,425.71,4517.0
2023-10-04 11:00:00,425.9,427.95,425.9,427.69,4912.0,425.9,427.95,425.9,427.69,4912.0
2023-10-04 11:30:00,427.75,428.68,427.05,428.68,3714.0,427.75,428.68,427.05,428.68,3714.0
2023-10-04 12:00:00,428.84,429.73,427.81,428.65,4788.0,428.84,429.73,427.81,428.65,4788.0
2023-10-04 12:30:00,428.89,429.13,427.71,428.33,9248.0,428.89,429.13,427.71,428.33,9248.0
2023-10-04 13:00:00,428.34,428.75,427.46,427.88,2315.0,428.34,428.75,427.46,427.88,2315.0
2023-10-04 13:30:00,427.75,428.99,427.38,428.91,4459.0,427.75,428.99,427.38,428.91,4459.0
2023-10-04 14:00:00,428.71,429.51,428.0,428.97,6581.0,428.71,429.51,428.0,428.97,6581.0
2023-10-04 14:30:00,428.78,430.5,428.78,430.02,7941.0,428.78,430.5,428.78,430.02,7941.0
2023-10-04 15:00:00,430.34,432.6,430.31,431.73,13438.0,430.34,432.6,430.31,431.73,13438.0
2023-10-04 15:30:00,431.9,433.99,431.9,433.29,28546.0,431.9,433.99,431.9,433.29,28546.0
2023-10-05 09:30:00,432.17,432.21,427.25,427.61,17621.0,432.17,432.21,427.25,427.61,17621.0
2023-10-05 10:00:00,427.17,427.18,423.33,423.69,11953.0,427.17,427.18,423.33,423.69,11953.0
2023-10-05 10:30:00,423.09,423.43,420.22,422.47,31634.0,423.09,423.43,420.22,422.47,31634.0
2023-10-05 11:00:00,422.25,423.42,421.34,423.09,14744.0,422.25,423.42,421.34,423.09,14744.0
2023-10-05 11:30:00,422.8,424.61,422.8,423.95,8850.0,422.8,424.61,422.8,423.95,8850.0
2023-10-05 12:00:00,423.88,427.05,423.88,426.93,5468.0,423.88,427.05,423.88,426.93,5468.0
2023-10-05 12:30:00,427.5,427.5,426.1,426.11,6206.0,427.5,427.5,426.1,426.11,6206.0
2023-10-05 13:00:00,426.28,428.51,426.17,428.5,11009.0,426.28,428.51,426.17,428.5,11009.0
2023-10-05 13:30:00,428.56,430.55,427.77,429.44,25966.0,428.56,430.55,427.77,429.44,25966.0
2023-10-05 14:00:00,429.81,430.57,429.36,430.49,9093.0,429.81,430.57,429.36,430.49,9093.0
2023-10-05 14:30:00,430.87,432.13,430.75,431.54,5965.0,430.87,432.13,430.75,431.54,5965.0
2023-10-05 15:00:00,431.47,432.24,430.9,431.8,6754.0,431.47,432.24,430.9,431.8,6754.0
2023-10-05 15:30:00,431.77,431.96,430.46,430.89,19311.0,431.77,431.96,430.46,430.89,19311.0
2023-10-06 09:30:00,425.66,431.9,425.66,430.64,19563.0,425.66,431.9,425.66,430.64,19563.0
2023-10-06 10:00:00,430.65,433.0,428.54,433.0,38148.0,430.65,433.0,428.54,433.0,38148.0
2023-10-06 10:30:00,433.22,437.16,433.11,436.91,16458.0,433.22,437.16,433.11,436.91,16458.0
2023-10-06 11:00:00,436.86,440.29,436.77,439.56,20033.0,436.86,440.29,436.77,439.56,20033.0
2023-10-06 11:30:00,439.87,443.17,439.87,443.0,20055.0,439.87,443.17,439.87,443.0,20055.0
2023-10-06 12:00:00,442.99,443.89,442.32,443.47,22565.0,442.99,443.89,442.32,443.47,22565.0
2023-10-06 12:30:00,443.52,445.84,443.45,444.97,27102.0,443.52,445.84,443.45,444.97,27102.0
2023-10-06 13:00:00,445.58,447.41,444.55,447.41,9656.0,445.58,447.41,444.55,447.41,9656.0
2023-10-06 13:30:00,447.47,447.55,445.74,445.98,10857.0,447.47,447.55,445.74,445.98,10857.0
2023-10-06 14:00:00,445.86,446.97,445.38,446.51,13848.0,445.86,446.97,445.38,446.51,13848.0
2023-10-06 14:30:00,446.31,448.04,446.26,447.6,8664.0,446.31,448.04,446.26,447.6,8664.0
2023-10-06 15:00:00,447.41,447.42,446.23,447.0,7090.0,447.41,447.42,446.23,447.0,7090.0
2023-10-06 15:30:00,446.87,447.42,445.96,446.22,39782.0,446.87,447.42,445.96,446.22,39782.0
2023-10-09 09:30:00,444.03,444.46,441.05,442.31,9288.0,444.03,444.46,441.05,442.31,9288.0
2023-10-09 10:00:00,442.49,442.49,438.49,438.87,7724.0,442.49,442.49,438.49,438.87,7724.0
2023-10-09 10:30:00,438.81,439.58,438.0,439.58,5066.0,438.81,439.58,438.0,439.58,5066.0
2023-10-09 11:00:00,439.0,439.26,437.0,437.3,15025.0,439.0,439.26,437.0,437.3,15025.0
2023-10-09 11:30:00,437.44,438.55,436.06,437.11,12056.0,437.44,438.55,436.06,437.11,12056.0
2023-10-09 12:00:00,437.1,437.86,436.81,437.0,11436.0,437.1,437.86,436.81,437.0,11436.0
2023-10-09 12:30:00,437.07,437.61,436.47,436.47,7441.0,437.07,437.61,436.47,436.47,7441.0
2023-10-09 13:00:00,436.48,437.24,435.9,437.24,3059.0,436.48,437.24,435.9,437.24,3059.0
2023-10-09 13:30:00,437.56,439.76,437.35,439.52,9279.0,437.56,439.76,437.35,439.52,9279.0
2023-10-09 14:00:00,439.77,440.72,439.46,440.0,11993.0,439.77,440.72,439.46,440.0,11993.0
2023-10-09 14:30:00,440.16,440.16,438.97,438.99,9940.0,440.16,440.16,438.97,438.99,9940.0
2023-10-09 15:00:00,438.85,439.77,438.39,438.78,20346.0,438.85,439.77,438.39,438.78,20346.0
2023-10-09 15:30:00,438.41,442.27,438.15,442.25,33336.0,438.41,442.27,438.15,442.25,33336.0
2023-10-10 09:30:00,446.93,446.93,438.12,444.23,16720.0,446.93,446.93,438.12,444.23,16720.0
2023-10-10 10:00:00,444.58,448.89,443.52,448.5,22560.0,444.58,448.89,443.52,448.5,22560.0
2023-10-10 10:30:00,448.62,449.62,447.61,449.08,19906.0,448.62,449.62,447.61,449.08,19906.0
2023-10-10 11:00:00,448.75,451.43,448.4,451.39,12493.0,448.75,451.43,448.4,451.39,12493.0
2023-10-10 11:30:00,451.68,452.84,449.73,450.0,28542.0,451.68,452.84,449.73,450.0,28542.0
2023-10-10 12:00:00,450.05,452.4,449.83,452.13,16132.0,450.05,452.4,449.83,452.13,16132.0
2023-10-10 12:30:00,452.38,453.19,450.78,452.58,17956.0,452.38,453.19,450.78,452.58,17956.0
2023-10-10 13:00:00,452.35,452.6,450.88,452.3,10376.0,452.35,452.6,450.88,452.3,10376.0
2023-10-10 13:30:00,452.36,453.13,451.77,451.95,14375.0,452.36,453.13,451.77,451.95,14375.0
2023-10-10 14:00:00,452.15,452.49,449.68,450.14,11720.0,452.15,452.49,449.68,450.14,11720.0
2023-10-10 14:30:00,450.44,451.4,450.06,450.5,8100.0,450.44,451.4,450.06,450.5,8100.0
2023-10-10 15:00:00,450.67,451.93,450.35,451.82,24111.0,450.67,451.93,450.35,451.82,24111.0
2023-10-10 15:30:00,451.78,452.22,450.06,450.81,50632.0,451.78,452.22,450.06,450.81,50632.0
2023-10-11 09:30:00,451.59,456.78,451.59,455.27,31914.0,451.59,456.78,451.59,455.27,31914.0
2023-10-11 10:00:00,454.74,454.77,445.9,445.91,41334.0,454.74,454.77,445.9,445.91,41334.0
2023-10-11 10:30:00,446.18,447.64,444.82,447.35,13953.0,446.18,447.64,444.82,447.35,13953.0
2023-10-11 11:00:00,447.44,451.09,447.44,449.27,9300.0,447.44,451.09,447.44,449.27,9300.0
2023-10-11 11:30:00,449.64,452.62,449.64,451.63,11048.0,449.64,452.62,449.64,451.63,11048.0
2023-10-11 12:00:00,451.3,452.77,451.15,452.06,9447.0,451.3,452.77,451.15,452.06,9447.0
2023-10-11 12:30:00,452.12,452.72,450.81,452.72,15898.0,452.12,452.72,450.81,452.72,15898.0
2023-10-11 13:00:00,452.71,452.76,449.18,450.07,16721.0,452.71,452.76,449.18,450.07,16721.0
2023-10-11 13:30:00,449.92,449.92,448.67,448.98,13915.0,449.92,449.92,448.67,448.98,13915.0
2023-10-11 14:00:00,448.85,449.42,447.39,448.48,12083.0,448.85,449.42,447.39,448.48,12083.0
2023-10-11 14:30:00,448.59,449.05,446.9,446.98,15956.0,448.59,449.05,446.9,446.98,15956.0
2023-10-11 15:00:00,447.0,447.12,445.0,446.32,25709.0,447.0,447.12,445.0,446.32,25709.0
2023-10-11 15:30:00,446.3,448.65,445.28,445.99,87379.0,446.3,448.65,445.28,445.99,87379.0
2023-10-12 09:30:00,447.27,447.27,438.75,440.81,15687.0,447.27,447.27,438.75,440.81,15687.0
2023-10-12 10:00:00,439.49,439.92,436.54,438.14,14666.0,439.49,439.92,436.54,438.14,14666.0
2023-10-12 10:30:00,437.29,438.11,436.41,437.62,5000.0,437.29,438.11,436.41,437.62,5000.0
2023-10-12 11:00:00,437.2,438.33,435.64,435.64,27610.0,437.2,438.33,435.64,435.64,27610.0
2023-10-12 11:30:00,435.37,437.11,435.28,436.82,5481.0,435.37,437.11,435.28,436.82,5481.0
2023-10-12 12:00:00,437.18,438.02,436.22,437.61,13159.0,437.18,438.02,436.22,437.61,13159.0
2023-10-12 12:30:00,437.53,437.78,432.05,433.48,23701.0,437.53,437.78,432.05,433.48,23701.0
2023-10-12 13:00:00,433.48,433.7,430.0,430.29,24293.0,433.48,433.7,430.0,430.29,24293.0
2023-10-12 13:30:00,430.21,431.27,429.48,430.45,14375.0,430.21,431.27,429.48,430.45,14375.0
2023-10-12 14:00:00,430.76,433.66,430.76,433.48,22517.0,430.76,433.66,430.76,433.48,22517.0
2023-10-12 14:30:00,433.55,433.95,430.71,430.96,9251.0,433.55,433.95,430.71,430.96,9251.0
2023-10-12 15:00:00,431.04,431.07,427.44,428.99,7479.0,431.04,431.07,427.44,428.99,7479.0
2023-10-12 15:30:00,428.82,430.37,427.63,428.45,45074.0,428.82,430.37,427.63,428.45,45074.0
2023-10-13 09:30:00,429.86,436.0,427.43,435.1,47153.0,429.86,436.0,427.43,435.1,47153.0
2023-10-13 10:00:00,435.09,437.73,433.43,437.33,14979.0,435.09,437.73,433.43,437.33,14979.0
2023-10-13 10:30:00,436.93,436.93,432.47,433.35,21349.0,436.93,436.93,432.47,433.35,21349.0
2023-10-13 11:00:00,433.46,433.98,431.41,431.96,15645.0,433.46,433.98,431.41,431.96,15645.0
2023-10-13 11:30:00,432.29,433.28,429.93,430.36,16200.0,432.29,433.28,429.93,430.36,16200.0
2023-10-13 12:00:00,430.32,431.81,430.32,431.67,12760.0,430.32,431.81,430.32,431.67,12760.0
2023-10-13 12:30:00,431.83,432.52,430.67,431.64,12539.0,431.83,432.52,430.67,431.64,12539.0
2023-10-13 13:00:00,431.53,431.68,428.92,429.11,15557.0,431.53,431.68,428.92,429.11,15557.0
2023-10-13 13:30:00,429.11,430.86,428.22,429.25,79894.0,429.11,430.86,428.22,429.25,79894.0
2023-10-13 14:00:00,429.09,429.41,426.86,427.0,66387.0,429.09,429.41,426.86,427.0,66387.0
2023-10-13 14:30:00,426.89,427.43,425.66,425.66,106284.0,426.89,427.43,425.66,425.66,106284.0
2023-10-13 15:00:00,425.63,426.29,420.33,421.48,67888.0,425.63,426.29,420.33,421.48,67888.0
2023-10-13 15:30:00,422.11,427.58,422.11,425.99,142493.0,422.11,427.58,422.11,425.99,142493.0
2023-10-16 09:30:00,433.82,435.78,428.82,435.78,16939.0,433.82,435.78,428.82,435.78,16939.0
2023-10-16 10:00:00,435.5,436.47,431.28,434.1,9479.0,435.5,436.47,431.28,434.1,9479.0
2023-10-16 10:30:00,434.74,434.78,432.75,433.1,13186.0,434.74,434.78,432.75,433.1,13186.0
2023-10-16 11:00:00,433.7,434.25,432.61,434.25,19207.0,433.7,434.25,432.61,434.25,19207.0
2023-10-16 11:30:00,434.48,434.52,432.27,434.23,9486.0,434.48,434.52,432.27,434.23,9486.0
2023-10-16 12:00:00,434.2,435.67,433.5,435.02,15088.0,434.2,435.67,433.5,435.02,15088.0
2023-10-16 12:30:00,434.91,435.42,433.05,434.68,17011.0,434.91,435.42,433.05,434.68,17011.0
2023-10-16 13:00:00,434.66,435.38,431.47,432.81,18379.0,434.66,435.38,431.47,432.81,18379.0
2023-10-16 13:30:00,432.67,434.06,432.6,433.04,8206.0,432.67,434.06,432.6,433.04,8206.0
2023-10-16 14:00:00,433.06,433.38,432.24,432.49,12227.0,433.06,433.38,432.24,432.49,12227.0
2023-10-16 14:30:00,432.37,432.5,431.83,432.35,15364.0,432.37,432.5,431.83,432.35,15364.0
2023-10-16 15:00:00,432.41,432.5,431.4,432.46,15752.0,432.41,432.5,431.4,432.46,15752.0
2023-10-16 15:30:00,432.54,432.55,429.1,429.36,160878.0,432.54,432.55,429.1,429.36,160878.0
2023-10-17 09:30:00,425.55,429.46,420.78,428.29,16555.0,425.55,429.46,420.78,428.29,16555.0
2023-10-17 10:00:00,427.83,430.76,426.19,428.48,4545.0,427.83,430.76,426.19,428.48,4545.0
2023-10-17 10:30:00,428.53,431.21,428.47,429.96,2621.0,428.53,431.21,428.47,429.96,2621.0
2023-10-17 11:00:00,430.4,430.43,429.18,430.28,3402.0,430.4,430.43,429.18,430.28,3402.0
2023-10-17 11:30:00,430.34,433.98,430.34,433.98,9680.0,430.34,433.98,430.34,433.98,9680.0
2023-10-17 12:00:00,433.93,435.6,432.2,435.16,14636.0,433.93,435.6,432.2,435.16,14636.0
2023-10-17 12:30:00,435.06,435.06,432.87,432.87,4200.0,435.06,435.06,432.87,432.87,4200.0
2023-10-17 13:00:00,433.09,433.54,432.35,433.38,3448.0,433.09,433.54,432.35,433.38,3448.0
2023-10-17 13:30:00,433.24,434.28,431.68,432.25,8752.0,433.24,434.28,431.68,432.25,8752.0
2023-10-17 14:00:00,431.89,433.99,431.79,433.86,6975.0,431.89,433.99,431.79,433.86,6975.0
2023-10-17 14:30:00,433.59,435.15,433.44,434.58,6313.0,433.59,435.15,433.44,434.58,6313.0
2023-10-17 15:00:00,434.61,435.25,433.86,435.04,8354.0,434.61,435.25,433.86,435.04,8354.0
2023-10-17 15:30:00,434.91,436.33,434.18,435.79,30307.0,434.91,436.33,434.18,435.79,30307.0
2023-10-18 09:30:00,433.75,433.75,426.95,430.65,18722.0,433.75,433.75,426.95,430.65,18722.0
2023-10-18 10:00:00,430.7,432.43,429.05,430.22,8145.0,430.7,432.43,429.05,430.22,8145.0
2023-10-18 10:30:00,430.21,431.58,429.76,430.18,5846.0,430.21,431.58,429.76,430.18,5846.0
2023-10-18 11:00:00,430.47,432.79,430.03,431.47,6310.0,430.47,432.79,430.03,431.47,6310.0
2023-10-18 11:30:00,431.11,431.24,429.85,430.62,2415.0,431.11,431.24,429.85,430.62,2415.0
2023-10-18 12:00:00,430.71,431.94,430.16,430.79,3517.0,430.71,431.94,430.16,430.79,3517.0
2023-10-18 12:30:00,430.64,430.98,430.27,430.35,3608.0,430.64,430.98,430.27,430.35,3608.0
2023-10-18 13:00:00,430.11,432.41,430.1,431.58,3600.0,430.11,432.41,430.1,431.58,3600.0
2023-10-18 13:30:00,431.5,431.5,428.72,430.36,10262.0,431.5,431.5,428.72,430.36,10262.0
2023-10-18 14:00:00,430.35,430.55,429.22,429.53,11692.0,430.35,430.55,429.22,429.53,11692.0
2023-10-18 14:30:00,429.77,430.17,428.51,429.03,7839.0,429.77,430.17,428.51,429.03,7839.0
2023-10-18 15:00:00,429.04,429.04,427.49,427.7,21297.0,429.04,429.04,427.49,427.7,21297.0
2023-10-18 15:30:00,427.75,427.86,425.16,425.42,45354.0,427.75,427.86,425.16,425.42,45354.0
2023-10-19 09:30:00,427.93,430.94,426.01,428.95,6913.0,427.93,430.94,426.01,428.95,6913.0
2023-10-19 10:00:00,428.66,428.68,424.66,425.23,6511.0,428.66,428.68,424.66,425.23,6511.0
2023-10-19 10:30:00,423.28,424.27,422.63,422.8,1000.0,423.28,424.27,422.63,422.8,1000.0
2023-10-19 11:00:00,422.37,424.51,422.37,424.51,2700.0,422.37,424.51,422.37,424.51,2700.0
2023-10-19 11:30:00,424.15,425.45,423.97,424.05,5417.0,424.15,425.45,423.97,424.05,5417.0
2023-10-19 12:00:00,423.49,428.57,423.49,424.47,3710.0,423.49,428.57,423.49,424.47,3710.0
2023-10-19 12:30:00,424.26,426.16,421.18,425.72,2922.0,424.26,426.16,421.18,425.72,2922.0
2023-10-19 13:00:00,426.1,427.79,426.1,427.53,4977.0,426.1,427.79,426.1,427.53,4977.0
2023-10-19 13:30:00,425.84,425.84,423.68,425.71,4379.0,425.84,425.84,423.68,425.71,4379.0
2023-10-19 14:00:00,425.49,428.35,425.13,427.36,16107.0,425.49,428.35,425.13,427.36,16107.0
2023-10-19 14:30:00,427.33,427.33,425.36,426.43,13768.0,427.33,427.33,425.36,426.43,13768.0
2023-10-19 15:00:00,426.42,426.42,424.15,424.73,7453.0,426.42,426.42,424.15,424.73,7453.0
2023-10-19 15:30:00,424.76,426.18,422.77,425.93,24235.0,424.76,426.18,422.77,425.93,24235.0
2023-10-20 09:30:00,425.68,430.28,424.03,424.13,47197.0,425.68,430.28,424.03,424.13,47197.0
2023-10-20 10:00:00,424.16,426.72,424.02,425.65,29330.0,424.16,426.72,424.02,425.65,29330.0
2023-10-20 10:30:00,425.62,426.97,423.76,423.95,18142.0,425.62,426.97,423.76,423.95,18142.0
2023-10-20 11:00:00,423.96,425.5,423.08,424.11,10503.0,423.96,425.5,423.08,424.11,10503.0
2023-10-20 11:30:00,423.72,425.51,423.07,424.9,7700.0,423.72,425.51,423.07,424.9,7700.0
2023-10-20 12:00:00,424.8,426.05,423.41,425.63,10304.0,424.8,426.05,423.41,425.63,10304.0
2023-10-20 12:30:00,425.68,426.32,425.05,426.32,3400.0,425.68,426.32,425.05,426.32,3400.0
2023-10-20 13:00:00,426.1,429.34,425.7,429.15,4133.0,426.1,429.34,425.7,429.15,4133.0
2023-10-20 13:30:00,429.04,429.53,428.05,429.16,3329.0,429.04,429.53,428.05,429.16,3329.0
2023-10-20 14:00:00,429.31,429.31,427.47,427.78,4400.0,429.31,429.31,427.47,427.78,4400.0
2023-10-20 14:30:00,427.65,428.95,427.1,428.27,4101.0,427.65,428.95,427.1,428.27,4101.0
2023-10-20 15:00:00,428.4,428.76,426.25,426.88,5278.0,428.4,428.76,426.25,426.88,5278.0
2023-10-20 15:30:00,427.27,427.52,425.69,427.17,32786.0,427.27,427.52,425.69,427.17,32786.0
2023-10-23 09:30:00,428.15,430.19,422.38,430.19,8510.0,428.15,430.19,422.38,430.19,8510.0
2023-10-23 10:00:00,429.29,430.5,426.24,427.67,4606.0,429.29,430.5,426.24,427.67,4606.0
2023-10-23 10:30:00,427.58,428.75,427.27,427.5,4028.0,427.58,428.75,427.27,427.5,4028.0
2023-10-23 11:00:00,427.27,429.04,427.06,428.34,9733.0,427.27,429.04,427.06,428.34,9733.0
2023-10-23 11:30:00,427.64,428.44,426.76,428.04,7592.0,427.64,428.44,426.76,428.04,7592.0
2023-10-23 12:00:00,427.88,429.31,427.22,429.1,10565.0,427.88,429.31,427.22,429.1,10565.0
2023-10-23 12:30:00,429.06,431.11,429.06,430.44,3732.0,429.06,431.11,429.06,430.44,3732.0
2023-10-23 13:00:00,430.88,431.17,428.34,428.94,3746.0,430.88,431.17,428.34,428.94,3746.0
2023-10-23 13:30:00,429.12,430.59,427.46,428.07,6833.0,429.12,430.59,427.46,428.07,6833.0
2023-10-23 14:00:00,428.05,429.4,427.51,428.41,3808.0,428.05,429.4,427.51,428.41,3808.0
2023-10-23 14:30:00,428.48,430.66,428.16,429.96,11425.0,428.48,430.66,428.16,429.96,11425.0
2023-10-23 15:00:00,430.11,430.24,428.3,428.83,10388.0,430.11,430.24,428.3,428.83,10388.0
2023-10-23 15:30:00,428.55,429.27,427.12,427.59,29552.0,428.55,429.27,427.12,427.59,29552.0
2023-10-24 09:30:00,427.82,428.56,421.33,423.95,8951.0,427.82,428.56,421.33,423.95,8951.0
2023-10-24 10:00:00,424.76,427.86,423.6,427.86,3112.0,424.76,427.86,423.6,427.86,3112.0
2023-10-24 10:30:00,428.0,429.06,427.34,428.2,4055.0,428.0,429.06,427.34,428.2,4055.0
2023-10-24 11:00:00,427.26,428.27,425.68,425.91,4579.0,427.26,428.27,425.68,425.91,4579.0
2023-10-24 11:30:00,425.8,426.73,425.23,426.26,1800.0,425.8,426.73,425.23,426.26,1800.0
2023-10-24 12:00:00,426.13,426.84,424.21,424.21,2422.0,426.13,426.84,424.21,424.21,2422.0
2023-10-24 12:30:00,424.31,425.16,423.51,425.16,2623.0,424.31,425.16,423.51,425.16,2623.0
2023-10-24 13:00:00,425.04,425.3,424.05,424.41,12194.0,425.04,425.3,424.05,424.41,12194.0
2023-10-24 13:30:00,424.41,425.74,424.15,425.53,9454.0,424.41,425.74,424.15,425.53,9454.0
2023-10-24 14:00:00,425.89,427.24,425.15,427.24,7094.0,425.89,427.24,425.15,427.24,7094.0
2023-10-24 14:30:00,428.12,429.47,427.72,428.16,16485.0,428.12,429.47,427.72,428.16,16485.0
2023-10-24 15:00:00,428.16,431.52,428.05,430.91,27639.0,428.16,431.52,428.05,430.91,27639.0
2023-10-24 15:30:00,431.03,431.82,430.3,430.95,48818.0,431.03,431.82,430.3,430.95,48818.0
2023-10-25 09:30:00,425.62,425.62,414.11,414.98,14398.0,425.62,425.62,414.11,414.98,14398.0
2023-10-25 10:00:00,415.55,417.56,415.04,416.31,14874.0,415.55,417.56,415.04,416.31,14874.0
2023-10-25 10:30:00,416.64,419.73,416.39,419.63,6136.0,416.64,419.73,416.39,419.63,6136.0
2023-10-25 11:00:00,419.78,421.76,419.65,421.12,16289.0,419.78,421.76,419.65,421.12,16289.0
2023-10-25 11:30:00,420.73,421.76,419.83,419.83,5025.0,420.73,421.76,419.83,419.83,5025.0
2023-10-25 12:00:00,419.93,419.96,418.45,419.83,5337.0,419.93,419.96,418.45,419.83,5337.0
2023-10-25 12:30:00,420.55,420.85,418.88,419.89,4839.0,420.55,420.85,418.88,419.89,4839.0
2023-10-25 13:00:00,420.69,420.85,417.84,418.0,16430.0,420.69,420.85,417.84,418.0,16430.0
2023-10-25 13:30:00,417.79,417.82,415.57,415.57,29342.0,417.79,417.82,415.57,415.57,29342.0
2023-10-25 14:00:00,415.97,416.05,414.24,414.24,4161.0,415.97,416.05,414.24,414.24,4161.0
2023-10-25 14:30:00,414.25,414.83,411.25,413.22,21938.0,414.25,414.83,411.25,413.22,21938.0
2023-10-25 15:00:00,413.38,414.27,412.58,413.11,22017.0,413.38,414.27,412.58,413.11,22017.0
2023-10-25 15:30:00,413.63,414.39,412.59,412.68,30264.0,413.63,414.39,412.59,412.68,30264.0
2023-10-26 09:30:00,410.0,410.0,397.12,399.04,60455.0,410.0,410.0,397.12,399.04,60455.0
2023-10-26 10:00:00,399.04,399.26,392.16,393.64,74930.0,399.04,399.26,392.16,393.64,74930.0
2023-10-26 10:30:00,393.6,398.37,390.06,398.34,37241.0,393.6,398.37,390.06,398.34,37241.0
2023-10-26 11:00:00,398.06,400.28,397.05,399.65,35966.0,398.06,400.28,397.05,399.65,35966.0
2023-10-26 11:30:00,399.99,401.21,398.33,399.74,14127.0,399.99,401.21,398.33,399.74,14127.0
2023-10-26 12:00:00,399.33,399.57,396.07,398.0,22811.0,399.33,399.57,396.07,398.0,22811.0
2023-10-26 12:30:00,397.77,398.84,396.67,398.2,11305.0,397.77,398.84,396.67,398.2,11305.0
2023-10-26 13:00:00,398.21,400.19,397.69,399.14,19774.0,398.21,400.19,397.69,399.14,19774.0
2023-10-26 13:30:00,398.81,401.76,398.56,400.03,21400.0,398.81,401.76,398.56,400.03,21400.0
2023-10-26 14:00:00,399.65,401.08,399.54,400.22,19115.0,399.65,401.08,399.54,400.22,19115.0
2023-10-26 14:30:00,400.07,401.26,399.75,400.74,15240.0,400.07,401.26,399.75,400.74,15240.0
2023-10-26 15:00:00,400.57,401.49,400.06,400.24,13103.0,400.57,401.49,400.06,400.24,13103.0
2023-10-26 15:30:00,400.15,400.55,397.06,397.33,55708.0,400.15,400.55,397.06,397.33,55708.0
2023-10-27 09:30:00,398.05,401.21,391.86,395.98,33615.0,398.05,401.21,391.86,395.98,33615.0
2023-10-27 10:00:00,394.4,397.36,393.59,395.86,16684.0,394.4,397.36,393.59,395.86,16684.0
2023-10-27 10:30:00,396.04,397.42,395.1,397.09,32998.0,396.04,397.42,395.1,397.09,32998.0
2023-10-27 11:00:00,397.04,398.7,396.46,398.38,28428.0,397.04,398.7,396.46,398.38,28428.0
2023-10-27 11:30:00,398.31,398.67,396.95,397.77,11627.0,398.31,398.67,396.95,397.77,11627.0
2023-10-27 12:00:00,397.32,397.94,396.04,396.52,6343.0,397.32,397.94,396.04,396.52,6343.0
2023-10-27 12:30:00,396.89,397.18,395.53,396.25,7663.0,396.89,397.18,395.53,396.25,7663.0
2023-10-27 13:00:00,396.28,396.78,394.14,394.14,18532.0,396.28,396.78,394.14,394.14,18532.0
2023-10-27 13:30:00,393.86,394.5,392.64,392.65,13027.0,393.86,394.5,392.64,392.65,13027.0
2023-10-27 14:00:00,393.01,394.2,392.7,392.86,7665.0,393.01,394.2,392.7,392.86,7665.0
2023-10-27 14:30:00,393.09,394.53,392.22,392.69,16454.0,393.09,394.53,392.22,392.69,16454.0
2023-10-27 15:00:00,392.72,394.41,392.52,394.15,10273.0,392.72,394.41,392.52,394.15,10273.0
2023-10-27 15:30:00,393.97,394.06,390.51,391.37,106334.0,393.97,394.06,390.51,391.37,106334.0
2023-10-30 09:30:00,394.1,399.88,387.67,389.58,24441.0,394.1,399.88,387.67,389.58,24441.0
2023-10-30 10:00:00,389.5,389.72,387.43,388.2,28087.0,389.5,389.72,387.43,388.2,28087.0
2023-10-30 10:30:00,387.92,390.5,387.44,390.08,38002.0,387.92,390.5,387.44,390.08,38002.0
2023-10-30 11:00:00,390.27,393.02,390.26,393.0,14924.0,390.27,393.02,390.26,393.0,14924.0
2023-10-30 11:30:00,393.35,394.73,392.87,394.52,13499.0,393.35,394.73,392.87,394.52,13499.0
2023-10-30 12:00:00,394.45,395.14,394.01,395.14,12546.0,394.45,395.14,394.01,395.14,12546.0
2023-10-30 12:30:00,394.98,395.07,393.22,394.39,8661.0,394.98,395.07,393.22,394.39,8661.0
2023-10-30 13:00:00,394.45,396.32,394.18,396.1,13947.0,394.45,396.32,394.18,396.1,13947.0
2023-10-30 13:30:00,396.1,397.29,395.74,396.65,13361.0,396.1,397.29,395.74,396.65,13361.0
2023-10-30 14:00:00,396.35,397.61,395.9,397.61,20267.0,396.35,397.61,395.9,397.61,20267.0
2023-10-30 14:30:00,397.6,398.58,397.23,398.32,19028.0,397.6,398.58,397.23,398.32,19028.0
2023-10-30 15:00:00,398.47,399.18,398.26,398.69,24454.0,398.47,399.18,398.26,398.69,24454.0
2023-10-30 15:30:00,398.58,398.89,395.95,396.46,92061.0,398.58,398.89,395.95,396.46,92061.0
2023-10-31 09:30:00,397.99,399.98,396.27,397.44,20950.0,397.99,399.98,396.27,397.44,20950.0
2023-10-31 10:00:00,397.35,399.63,395.71,399.11,31045.0,397.35,399.63,395.71,399.11,31045.0
2023-10-31 10:30:00,399.19,401.16,399.12,401.0,18585.0,399.19,401.16,399.12,401.0,18585.0
2023-10-31 11:00:00,400.93,401.12,398.12,398.35,15385.0,400.93,401.12,398.12,398.35,15385.0
2023-10-31 11:30:00,398.49,400.19,398.07,400.1,15732.0,398.49,400.19,398.07,400.1,15732.0
2023-10-31 12:00:00,400.49,402.12,399.82,400.92,17260.0,400.49,402.12,399.82,400.92,17260.0
2023-10-31 12:30:00,402.16,402.16,399.56,400.22,14624.0,402.16,402.16,399.56,400.22,14624.0
2023-10-31 13:00:00,400.69,401.84,400.0,401.81,19481.0,400.69,401.84,400.0,401.81,19481.0
2023-10-31 13:30:00,401.47,402.68,401.04,402.52,13958.0,401.47,402.68,401.04,402.52,13958.0
2023-10-31 14:00:00,402.25,402.54,400.79,400.79,19790.0,402.25,402.54,400.79,400.79,19790.0
2023-10-31 14:30:00,400.65,403.51,400.21,403.47,17289.0,400.65,403.51,400.21,403.47,17289.0
2023-10-31 15:00:00,403.5,403.98,402.43,402.66,48406.0,403.5,403.98,402.43,402.66,48406.0
2023-10-31 15:30:00,402.6,402.66,398.54,399.38,52152.0,402.6,402.66,398.54,399.38,52152.0
2023-11-01 09:30:00,388.37,390.56,372.73,377.38,193889.0,388.37,390.56,372.73,377.38,193889.0
2023-11-01 10:00:00,377.06,379.17,372.5,376.67,96566.0,377.06,379.17,372.5,376.67,96566.0
2023-11-01 10:30:00,377.06,378.94,373.58,375.36,57939.0,377.06,378.94,373.58,375.36,57939.0
2023-11-01 11:00:00,376.79,384.13,376.78,383.65,46191.0,376.79,384.13,376.78,383.65,46191.0
2023-11-01 11:30:00,383.43,384.76,381.26,383.55,47281.0,383.43,384.76,381.26,383.55,47281.0
2023-11-01 12:00:00,383.36,385.85,381.96,385.84,34773.0,383.36,385.85,381.96,385.84,34773.0
2023-11-01 12:30:00,384.9,387.35,384.76,385.99,26140.0,384.9,387.35,384.76,385.99,26140.0
2023-11-01 13:00:00,385.75,390.0,384.73,388.69,30280.0,385.75,390.0,384.73,388.69,30280.0
2023-11-01 13:30:00,388.7,391.71,386.35,388.83,63349.0,388.7,391.71,386.35,388.83,63349.0
2023-11-01 14:00:00,388.77,390.8,387.89,389.97,32410.0,388.77,390.8,387.89,389.97,32410.0
2023-11-01 14:30:00,390.03,391.49,386.18,389.74,57433.0,390.03,391.49,386.18,389.74,57433.0
2023-11-01 15:00:00,389.69,394.31,388.89,392.31,71619.0,389.69,394.31,388.89,392.31,71619.0
2023-11-01 15:30:00,392.27,395.86,392.27,395.31,97766.0,392.27,395.86,392.27,395.31,97766.0
2023-11-02 09:30:00,401.17,414.81,395.37,408.9,57214.0,401.17,414.81,395.37,408.9,57214.0
2023-11-02 10:00:00,409.73,409.73,404.05,409.44,16261.0,409.73,409.73,404.05,409.44,16261.0
2023-11-02 10:30:00,409.68,409.68,407.28,409.2,16804.0,409.68,409.68,407.28,409.2,16804.0
2023-11-02 11:00:00,409.23,410.57,408.02,408.31,14421.0,409.23,410.57,408.02,408.31,14421.0
2023-11-02 11:30:00,408.12,410.18,406.98,409.7,14236.0,408.12,410.18,406.98,409.7,14236.0
2023-11-02 12:00:00,409.26,409.81,408.23,409.68,20640.0,409.26,409.81,408.23,409.68,20640.0
2023-11-02 12:30:00,409.59,412.45,408.97,412.27,30817.0,409.59,412.45,408.97,412.27,30817.0
2023-11-02 13:00:00,412.46,413.86,411.18,413.86,18190.0,412.46,413.86,411.18,413.86,18190.0
2023-11-02 13:30:00,414.0,415.9,413.96,415.83,16183.0,414.0,415.9,413.96,415.83,16183.0
2023-11-02 14:00:00,416.0,417.75,414.98,415.68,20063.0,416.0,417.75,414.98,415.68,20063.0
2023-11-02 14:30:00,415.58,418.08,415.39,418.05,19067.0,415.58,418.08,415.39,418.05,19067.0
2023-11-02 15:00:00,417.92,420.33,417.65,420.25,50027.0,417.92,420.33,417.65,420.25,50027.0
2023-11-02 15:30:00,420.29,421.96,418.82,419.36,103208.0,420.29,421.96,418.82,419.36,103208.0
2023-11-03 09:30:00,425.64,430.8,422.63,430.05,24364.0,425.64,430.8,422.63,430.05,24364.0
2023-11-03 10:00:00,430.46,435.83,430.3,435.26,42374.0,430.46,435.83,430.3,435.26,42374.0
2023-11-03 10:30:00,435.09,435.69,430.63,431.63,33231.0,435.09,435.69,430.63,431.63,33231.0
2023-11-03 11:00:00,431.43,431.52,428.35,431.3,14032.0,431.43,431.52,428.35,431.3,14032.0
2023-11-03 11:30:00,431.6,434.79,431.6,434.66,9100.0,431.6,434.79,431.6,434.66,9100.0
2023-11-03 12:00:00,434.66,434.7,432.94,434.34,15940.0,434.66,434.7,432.94,434.34,15940.0
2023-11-03 12:30:00,434.08,435.75,434.08,435.01,10388.0,434.08,435.75,434.08,435.01,10388.0
2023-11-03 13:00:00,435.06,435.36,433.45,433.64,11962.0,435.06,435.36,433.45,433.64,11962.0
2023-11-03 13:30:00,433.45,434.54,433.06,433.36,12149.0,433.45,434.54,433.06,433.36,12149.0
2023-11-03 14:00:00,433.02,433.29,432.28,433.29,7666.0,433.02,433.29,432.28,433.29,7666.0
2023-11-03 14:30:00,432.77,434.6,432.6,434.24,11417.0,432.77,434.6,432.6,434.24,11417.0
2023-11-03 15:00:00,434.04,434.14,432.28,433.04,21112.0,434.04,434.14,432.28,433.04,21112.0
2023-11-03 15:30:00,432.83,433.03,429.08,429.48,39394.0,432.83,433.03,429.08,429.48,39394.0
2023-11-06 09:30:00,430.92,433.96,422.67,426.11,25085.0,430.92,433.96,422.67,426.11,25085.0
2023-11-06 10:00:00,425.33,426.31,422.42,424.05,15714.0,425.33,426.31,422.42,424.05,15714.0
2023-11-06 10:30:00,423.66,425.84,422.73,423.96,24107.0,423.66,425.84,422.73,423.96,24107.0
2023-11-06 11:00:00,423.25,423.9,420.85,422.15,11421.0,423.25,423.9,420.85,422.15,11421.0
2023-11-06 11:30:00,421.98,422.35,420.77,421.73,10789.0,421.98,422.35,420.77,421.73,10789.0
2023-11-06 12:00:00,421.45,421.5,420.25,420.8,9044.0,421.45,421.5,420.25,420.8,9044.0
2023-11-06 12:30:00,420.86,422.01,420.68,421.91,6132.0,420.86,422.01,420.68,421.91,6132.0
2023-11-06 13:00:00,422.61,423.12,420.78,420.9,12795.0,422.61,423.12,420.78,420.9,12795.0
2023-11-06 13:30:00,420.71,422.92,420.59,421.36,8064.0,420.71,422.92,420.59,421.36,8064.0
2023-11-06 14:00:00,421.23,421.78,419.54,419.73,8850.0,421.23,421.78,419.54,419.73,8850.0
2023-11-06 14:30:00,419.86,421.6,419.85,421.21,7256.0,419.86,421.6,419.85,421.21,7256.0
2023-11-06 15:00:00,421.24,422.09,420.32,421.13,10825.0,421.24,422.09,420.32,421.13,10825.0
2023-11-06 15:30:00,421.07,423.49,420.87,423.26,37404.0,421.07,423.49,420.87,423.26,37404.0
2023-11-07 09:30:00,423.75,423.75,418.82,420.39,25001.0,423.75,423.75,418.82,420.39,25001.0
2023-11-07 10:00:00,420.73,421.85,418.6,421.85,17884.0,420.73,421.85,418.6,421.85,17884.0
2023-11-07 10:30:00,422.41,427.25,422.18,423.94,13519.0,422.41,427.25,422.18,423.94,13519.0
2023-11-07 11:00:00,423.62,425.58,423.55,424.65,12186.0,423.62,425.58,423.55,424.65,12186.0
2023-11-07 11:30:00,424.74,426.01,423.82,425.36,16060.0,424.74,426.01,423.82,425.36,16060.0
2023-11-07 12:00:00,425.25,425.25,423.74,424.11,16721.0,425.25,425.25,423.74,424.11,16721.0
2023-11-07 12:30:00,424.01,425.0,423.35,423.68,12633.0,424.01,425.0,423.35,423.68,12633.0
2023-11-07 13:00:00,424.09,424.52,423.26,423.99,9509.0,424.09,424.52,423.26,423.99,9509.0
2023-11-07 13:30:00,423.72,424.61,423.54,423.98,8588.0,423.72,424.61,423.54,423.98,8588.0
2023-11-07 14:00:00,423.95,424.18,422.65,422.96,9909.0,423.95,424.18,422.65,422.96,9909.0
2023-11-07 14:30:00,422.98,423.88,422.51,422.81,13956.0,422.98,423.88,422.51,422.81,13956.0
2023-11-07 15:00:00,422.96,423.5,422.1,423.31,18035.0,422.96,423.5,422.1,423.31,18035.0
2023-11-07 15:30:00,423.32,423.93,421.23,422.56,41796.0,423.32,423.93,421.23,422.56,41796.0
2023-11-08 09:30:00,426.93,429.75,424.85,429.17,11863.0,426.93,429.75,424.85,429.17,11863.0
2023-11-08 10:00:00,429.02,429.29,424.55,424.84,11432.0,429.02,429.29,424.55,424.84,11432.0
2023-11-08 10:30:00,425.48,426.47,424.81,425.78,7451.0,425.48,426.47,424.81,425.78,7451.0
2023-11-08 11:00:00,425.78,426.09,424.43,424.81,6206.0,425.78,426.09,424.43,424.81,6206.0
2023-11-08 11:30:00,424.75,426.57,424.39,425.84,7169.0,424.75,426.57,424.39,425.84,7169.0
2023-11-08 12:00:00,425.84,425.84,423.22,423.22,13180.0,425.84,425.84,423.22,423.22,13180.0
2023-11-08 12:30:00,423.29,425.02,423.0,424.46,9630.0,423.29,425.02,423.0,424.46,9630.0
2023-11-08 13:00:00,424.15,426.86,423.98,426.86,17325.0,424.15,426.86,423.98,426.86,17325.0
2023-11-08 13:30:00,426.88,427.31,425.95,427.16,6861.0,426.88,427.31,425.95,427.16,6861.0
2023-11-08 14:00:00,427.02,427.72,426.72,427.04,7169.0,427.02,427.72,426.72,427.04,7169.0
2023-11-08 14:30:00,427.11,428.89,427.04,428.07,12332.0,427.11,428.89,427.04,428.07,12332.0
2023-11-08 15:00:00,428.03,429.31,427.65,429.31,11435.0,428.03,429.31,427.65,429.31,11435.0
2023-11-08 15:30:00,429.3,429.76,427.72,427.73,31627.0,429.3,429.76,427.72,427.73,31627.0
2023-11-09 09:30:00,428.86,432.25,426.26,430.72,20818.0,428.86,432.25,426.26,430.72,20818.0
2023-11-09 10:00:00,432.19,432.19,425.86,426.28,11220.0,432.19,432.19,425.86,426.28,11220.0
2023-11-09 10:30:00,426.36,426.36,423.45,425.03,9925.0,426.36,426.36,423.45,425.03,9925.0
2023-11-09 11:00:00,424.73,427.94,423.9,426.41,10534.0,424.73,427.94,423.9,426.41,10534.0
2023-11-09 11:30:00,426.74,427.81,425.51,425.51,11959.0,426.74,427.81,425.51,425.51,11959.0
2023-11-09 12:00:00,425.67,425.67,423.07,423.26,8875.0,425.67,425.67,423.07,423.26,8875.0
2023-11-09 12:30:00,423.56,424.96,423.21,424.44,4694.0,423.56,424.96,423.21,424.44,4694.0
2023-11-09 13:00:00,424.55,424.55,422.05,424.13,9117.0,424.55,424.55,422.05,424.13,9117.0
2023-11-09 13:30:00,423.74,423.98,421.56,421.56,10183.0,423.74,423.98,421.56,421.56,10183.0
2023-11-09 14:00:00,421.39,421.42,419.57,420.27,9424.0,421.39,421.42,419.57,420.27,9424.0
2023-11-09 14:30:00,419.96,420.52,419.37,419.91,11806.0,419.96,420.52,419.37,419.91,11806.0
2023-11-09 15:00:00,419.82,420.01,418.65,418.65,15674.0,419.82,420.01,418.65,418.65,15674.0
2023-11-09 15:30:00,418.65,419.11,417.48,418.77,39764.0,418.65,419.11,417.48,418.77,39764.0
2023-11-10 09:30:00,423.46,423.46,417.93,421.79,20310.0,423.46,423.46,417.93,421.79,20310.0
2023-11-10 10:00:00,421.13,423.23,420.12,422.02,9497.0,421.13,423.23,420.12,422.02,9497.0
2023-11-10 10:30:00,422.34,424.03,422.34,423.99,9317.0,422.34,424.03,422.34,423.99,9317.0
2023-11-10 11:00:00,424.14,425.59,424.14,425.14,10859.0,424.14,425.59,424.14,425.14,10859.0
2023-11-10 11:30:00,425.21,425.21,423.76,425.12,3754.0,425.21,425.21,423.76,425.12,3754.0
2023-11-10 12:00:00,424.95,426.38,424.73,426.24,11566.0,424.95,426.38,424.73,426.24,11566.0
2023-11-10 12:30:00,426.23,428.71,426.22,427.5,7660.0,426.23,428.71,426.22,427.5,7660.0
2023-11-10 13:00:00,427.43,429.11,427.07,429.1,5996.0,427.43,429.11,427.07,429.1,5996.0
2023-11-10 13:30:00,429.23,429.56,428.52,428.93,7302.0,429.23,429.56,428.52,428.93,7302.0
2023-11-10 14:00:00,429.05,431.25,428.71,429.93,27326.0,429.05,431.25,428.71,429.93,27326.0
2023-11-10 14:30:00,430.12,431.47,429.47,430.49,12809.0,430.12,431.47,429.47,430.49,12809.0
2023-11-10 15:00:00,430.19,431.75,430.19,431.34,14441.0,430.19,431.75,430.19,431.34,14441.0
2023-11-10 15:30:00,431.25,431.25,428.47,428.72,37217.0,431.25,431.25,428.47,428.72,37217.0
2023-11-13 09:30:00,428.44,433.35,428.12,430.39,19719.0,428.44,433.35,428.12,430.39,19719.0
2023-11-13 10:00:00,430.59,433.66,429.68,433.15,29762.0,430.59,433.66,429.68,433.15,29762.0
2023-11-13 10:30:00,433.67,434.32,432.87,433.21,12834.0,433.67,434.32,432.87,433.21,12834.0
2023-11-13 11:00:00,433.77,435.58,433.63,434.15,7567.0,433.77,435.58,433.63,434.15,7567.0
2023-11-13 11:30:00,433.75,435.28,432.93,434.8,7682.0,433.75,435.28,432.93,434.8,7682.0
2023-11-13 12:00:00,434.8,435.56,433.78,434.61,7481.0,434.8,435.56,433.78,434.61,7481.0
2023-11-13 12:30:00,434.34,434.95,433.74,434.21,5666.0,434.34,434.95,433.74,434.21,5666.0
2023-11-13 13:00:00,434.21,435.61,434.02,434.69,5453.0,434.21,435.61,434.02,434.69,5453.0
2023-11-13 13:30:00,434.56,435.12,433.81,434.59,3636.0,434.56,435.12,433.81,434.59,3636.0
2023-11-13 14:00:00,434.15,435.09,434.1,435.09,8525.0,434.15,435.09,434.1,435.09,8525.0
2023-11-13 14:30:00,435.63,436.17,434.86,435.14,10487.0,435.63,436.17,434.86,435.14,10487.0
2023-11-13 15:00:00,435.07,435.07,432.97,432.97,9225.0,435.07,435.07,432.97,432.97,9225.0
2023-11-13 15:30:00,432.82,433.51,431.58,432.42,33827.0,432.82,433.51,431.58,432.42,33827.0
2023-11-14 09:30:00,445.51,456.0,445.51,454.55,38779.0,445.51,456.0,445.51,454.55,38779.0
2023-11-14 10:00:00,453.92,455.73,452.36,455.47,18368.0,453.92,455.73,452.36,455.47,18368.0
2023-11-14 10:30:00,455.26,457.81,454.99,457.78,12860.0,455.26,457.81,454.99,457.78,12860.0
2023-11-14 11:00:00,457.8,458.71,457.19,458.03,12712.0,457.8,458.71,457.19,458.03,12712.0
2023-11-14 11:30:00,458.0,458.8,455.97,456.08,8258.0,458.0,458.8,455.97,456.08,8258.0
2023-11-14 12:00:00,456.26,456.98,454.91,455.64,14180.0,456.26,456.98,454.91,455.64,14180.0
2023-11-14 12:30:00,455.56,455.88,454.41,454.55,9076.0,455.56,455.88,454.41,454.55,9076.0
2023-11-14 13:00:00,454.2,455.7,453.69,454.03,9981.0,454.2,455.7,453.69,454.03,9981.0
2023-11-14 13:30:00,454.3,454.86,452.85,452.85,7320.0,454.3,454.86,452.85,452.85,7320.0
2023-11-14 14:00:00,452.84,453.13,451.62,452.04,6968.0,452.84,453.13,451.62,452.04,6968.0
2023-11-14 14:30:00,452.26,454.69,452.23,454.39,9085.0,452.26,454.69,452.23,454.39,9085.0
2023-11-14 15:00:00,454.2,455.11,453.82,455.11,5661.0,454.2,455.11,453.82,455.11,5661.0
2023-11-14 15:30:00,454.71,455.35,453.9,454.43,35189.0,454.71,455.35,453.9,454.43,35189.0
2023-11-15 09:30:00,454.69,461.53,454.69,459.84,10510.0,454.69,461.53,454.69,459.84,10510.0
2023-11-15 10:00:00,460.17,464.57,458.48,464.19,19478.0,460.17,464.57,458.48,464.19,19478.0
2023-11-15 10:30:00,464.76,466.2,462.66,462.87,12638.0,464.76,466.2,462.66,462.87,12638.0
2023-11-15 11:00:00,463.27,464.19,462.22,462.22,11771.0,463.27,464.19,462.22,462.22,11771.0
2023-11-15 11:30:00,462.11,462.62,459.64,460.69,7300.0,462.11,462.62,459.64,460.69,7300.0
2023-11-15 12:00:00,460.33,461.87,459.91,461.68,9498.0,460.33,461.87,459.91,461.68,9498.0
2023-11-15 12:30:00,461.59,463.0,461.51,462.17,5600.0,461.59,463.0,461.51,462.17,5600.0
2023-11-15 13:00:00,462.42,462.42,460.32,460.32,4429.0,462.42,462.42,460.32,460.32,4429.0
2023-11-15 13:30:00,460.81,462.13,460.77,462.13,3838.0,460.81,462.13,460.77,462.13,3838.0
2023-11-15 14:00:00,462.07,463.14,461.39,462.84,8861.0,462.07,463.14,461.39,462.84,8861.0
2023-11-15 14:30:00,463.35,463.53,461.73,462.27,9901.0,463.35,463.53,461.73,462.27,9901.0
2023-11-15 15:00:00,461.94,462.29,460.41,460.82,11617.0,461.94,462.29,460.41,460.82,11617.0
2023-11-15 15:30:00,461.06,461.69,460.09,460.88,47480.0,461.06,461.69,460.09,460.88,47480.0
2023-11-16 09:30:00,463.13,467.57,460.64,465.1,12113.0,463.13,467.57,460.64,465.1,12113.0
2023-11-16 10:00:00,466.0,466.78,465.0,465.49,12026.0,466.0,466.78,465.0,465.49,12026.0
2023-11-16 10:30:00,465.38,466.12,464.36,464.74,8520.0,465.38,466.12,464.36,464.74,8520.0
2023-11-16 11:00:00,464.84,465.92,464.05,464.63,6367.0,464.84,465.92,464.05,464.63,6367.0
2023-11-16 11:30:00,464.93,467.46,464.93,467.23,9616.0,464.93,467.46,464.93,467.23,9616.0
2023-11-16 12:00:00,467.59,468.16,465.29,465.39,7191.0,467.59,468.16,465.29,465.39,7191.0
2023-11-16 12:30:00,465.49,467.35,465.48,466.92,5546.0,465.49,467.35,465.48,466.92,5546.0
2023-11-16 13:00:00,467.18,467.95,466.45,467.4,7431.0,467.18,467.95,466.45,467.4,7431.0
2023-11-16 13:30:00,467.75,467.77,466.13,466.63,7414.0,467.75,467.77,466.13,466.63,7414.0
2023-11-16 14:00:00,466.21,466.85,465.82,466.42,5280.0,466.21,466.85,465.82,466.42,5280.0
2023-11-16 14:30:00,466.59,468.75,466.41,468.44,21707.0,466.59,468.75,466.41,468.44,21707.0
2023-11-16 15:00:00,468.66,469.0,466.93,467.59,7422.0,468.66,469.0,466.93,467.59,7422.0
2023-11-16 15:30:00,467.68,469.01,466.38,466.72,49977.0,467.68,469.01,466.38,466.72,49977.0
2023-11-17 09:30:00,469.97,469.97,458.55,459.35,109073.0,469.97,469.97,458.55,459.35,109073.0
2023-11-17 10:00:00,459.22,461.48,457.52,461.15,29920.0,459.22,461.48,457.52,461.15,29920.0
2023-11-17 10:30:00,462.0,462.41,459.97,462.02,9216.0,462.0,462.41,459.97,462.02,9216.0
2023-11-17 11:00:00,462.58,462.58,458.61,459.75,8714.0,462.58,462.58,458.61,459.75,8714.0
2023-11-17 11:30:00,459.38,459.86,458.52,458.53,8588.0,459.38,459.86,458.52,458.53,8588.0
2023-11-17 12:00:00,458.97,459.56,458.01,458.42,10396.0,458.97,459.56,458.01,458.42,10396.0
2023-11-17 12:30:00,457.85,458.36,457.04,457.46,5642.0,457.85,458.36,457.04,457.46,5642.0
2023-11-17 13:00:00,457.47,459.39,456.93,459.17,25320.0,457.47,459.39,456.93,459.17,25320.0
2023-11-17 13:30:00,459.69,462.35,459.06,461.5,62929.0,459.69,462.35,459.06,461.5,62929.0
2023-11-17 14:00:00,461.49,462.03,460.73,461.71,21109.0,461.49,462.03,460.73,461.71,21109.0
2023-11-17 14:30:00,461.81,463.17,461.53,462.34,5332.0,461.81,463.17,461.53,462.34,5332.0
2023-11-17 15:00:00,462.21,463.06,461.06,462.75,12931.0,462.21,463.06,461.06,462.75,12931.0
2023-11-17 15:30:00,462.99,464.49,461.65,463.89,41457.0,462.99,464.49,461.65,463.89,41457.0
2023-11-20 09:30:00,462.55,467.16,459.53,467.16,16465.0,462.55,467.16,459.53,467.16,16465.0
2023-11-20 10:00:00,466.0,469.25,465.98,468.83,9632.0,466.0,469.25,465.98,468.83,9632.0
2023-11-20 10:30:00,468.64,470.7,468.63,470.61,6679.0,468.64,470.7,468.63,470.61,6679.0
2023-11-20 11:00:00,470.72,470.72,467.36,467.64,5860.0,470.72,470.72,467.36,467.64,5860.0
2023-11-20 11:30:00,468.16,469.45,467.45,469.44,4593.0,468.16,469.45,467.45,469.44,4593.0
2023-11-20 12:00:00,469.52,470.25,469.26,469.46,8135.0,469.52,470.25,469.26,469.46,8135.0
2023-11-20 12:30:00,469.83,470.55,469.83,470.24,3717.0,469.83,470.55,469.83,470.24,3717.0
2023-11-20 13:00:00,470.49,472.61,470.49,472.28,8445.0,470.49,472.61,470.49,472.28,8445.0
2023-11-20 13:30:00,472.39,472.77,471.86,472.77,6104.0,472.39,472.77,471.86,472.77,6104.0
2023-11-20 14:00:00,472.77,473.13,471.96,471.96,5835.0,472.77,473.13,471.96,471.96,5835.0
2023-11-20 14:30:00,472.5,473.47,472.31,472.93,6527.0,472.5,473.47,472.31,472.93,6527.0
2023-11-20 15:00:00,472.63,473.95,472.63,473.9,7422.0,472.63,473.95,472.63,473.9,7422.0
2023-11-20 15:30:00,473.81,473.82,472.45,473.12,42364.0,473.81,473.82,472.45,473.12,42364.0
2023-11-21 09:30:00,474.58,477.0,470.02,476.5,14140.0,474.58,477.0,470.02,476.5,14140.0
2023-11-21 10:00:00,476.27,478.5,476.27,476.66,4904.0,476.27,478.5,476.27,476.66,4904.0
2023-11-21 10:30:00,475.26,477.63,474.81,476.76,5366.0,475.26,477.63,474.81,476.76,5366.0
2023-11-21 11:00:00,476.11,477.31,475.43,476.82,2151.0,476.11,477.31,475.43,476.82,2151.0
2023-11-21 11:30:00,476.35,478.74,476.35,478.69,5454.0,476.35,478.74,476.35,478.69,5454.0
2023-11-21 12:00:00,478.67,478.67,476.98,478.55,6636.0,478.67,478.67,476.98,478.55,6636.0
2023-11-21 12:30:00,478.49,479.14,477.6,478.49,3808.0,478.49,479.14,477.6,478.49,3808.0
2023-11-21 13:00:00,478.81,479.07,478.4,478.44,3858.0,478.81,479.07,478.4,478.44,3858.0
2023-11-21 13:30:00,478.86,478.86,478.17,478.46,1602.0,478.86,478.86,478.17,478.46,1602.0
2023-11-21 14:00:00,478.21,478.94,477.12,477.63,4864.0,478.21,478.94,477.12,477.63,4864.0
2023-11-21 14:30:00,477.74,478.29,477.48,478.26,4516.0,477.74,478.29,477.48,478.26,4516.0
2023-11-21 15:00:00,478.47,480.0,478.09,479.54,7399.0,478.47,480.0,478.09,479.54,7399.0
2023-11-21 15:30:00,479.43,479.55,477.43,477.71,34876.0,479.43,479.55,477.43,477.71,34876.0
2023-11-22 09:30:00,481.65,484.07,478.03,479.74,27647.0,481.65,484.07,478.03,479.74,27647.0
2023-11-22 10:00:00,479.57,481.87,479.1,481.87,4713.0,479.57,481.87,479.1,481.87,4713.0
2023-11-22 10:30:00,481.97,481.97,479.93,479.93,6324.0,481.97,481.97,479.93,479.93,6324.0
2023-11-22 11:00:00,479.34,479.34,477.85,479.05,5624.0,479.34,479.34,477.85,479.05,5624.0
2023-11-22 11:30:00,478.7,480.48,478.7,480.48,3329.0,478.7,480.48,478.7,480.48,3329.0
2023-11-22 12:00:00,480.69,480.98,478.26,478.29,3451.0,480.69,480.98,478.26,478.29,3451.0
2023-11-22 12:30:00,478.24,479.23,478.07,478.86,7783.0,478.24,479.23,478.07,478.86,7783.0
2023-11-22 13:00:00,478.35,478.95,478.0,478.59,3300.0,478.35,478.95,478.0,478.59,3300.0
2023-11-22 13:30:00,478.47,478.48,477.26,477.26,6301.0,478.47,478.48,477.26,477.26,6301.0
2023-11-22 14:00:00,477.3,477.8,477.04,477.8,2588.0,477.3,477.8,477.04,477.8,2588.0
2023-11-22 14:30:00,477.84,477.84,476.71,477.15,3081.0,477.84,477.84,476.71,477.15,3081.0
2023-11-22 15:00:00,477.2,478.45,477.2,478.12,3067.0,477.2,478.45,477.2,478.12,3067.0
2023-11-22 15:30:00,478.06,479.11,477.51,478.43,13838.0,478.06,479.11,477.51,478.43,13838.0
2023-11-24 09:30:00,480.0,480.0,477.8,478.38,4068.0,480.0,480.0,477.8,478.38,4068.0
2023-11-24 10:00:00,478.55,478.88,476.22,476.75,4760.0,478.55,478.88,476.22,476.75,4760.0
2023-11-24 10:30:00,477.03,479.16,477.03,477.42,2814.0,477.03,479.16,477.03,477.42,2814.0
2023-11-24 11:00:00,477.6,477.74,476.06,476.25,2442.0,477.6,477.74,476.06,476.25,2442.0
2023-11-24 11:30:00,476.21,476.86,476.2,476.67,2903.0,476.21,476.86,476.2,476.67,2903.0
2023-11-24 12:00:00,476.69,477.67,476.68,477.35,5850.0,476.69,477.67,476.68,477.35,5850.0
2023-11-24 12:30:00,477.69,479.2,477.57,478.18,30923.0,477.69,479.2,477.57,478.18,30923.0
2023-11-27 09:30:00,477.24,477.7,473.26,476.61,13808.0,477.24,477.7,473.26,476.61,13808.0
2023-11-27 10:00:00,476.59,479.39,476.15,477.03,6674.0,476.59,479.39,476.15,477.03,6674.0
2023-11-27 10:30:00,477.09,479.48,477.08,479.36,3150.0,477.09,479.48,477.08,479.36,3150.0
2023-11-27 11:00:00,478.46,478.46,476.59,476.97,7527.0,478.46,478.46,476.59,476.97,7527.0
2023-11-27 11:30:00,476.99,478.86,476.98,478.22,5916.0,476.99,478.86,476.98,478.22,5916.0
2023-11-27 12:00:00,477.92,478.79,477.75,478.08,3600.0,477.92,478.79,477.75,478.08,3600.0
2023-11-27 12:30:00,478.39,478.94,477.94,478.34,1700.0,478.39,478.94,477.94,478.34,1700.0
2023-11-27 13:00:00,478.24,479.43,478.2,479.27,9478.0,478.24,479.43,478.2,479.27,9478.0
2023-11-27 13:30:00,479.7,479.71,478.87,479.32,4420.0,479.7,479.71,478.87,479.32,4420.0
2023-11-27 14:00:00,479.31,480.83,479.3,479.82,6345.0,479.31,480.83,479.3,479.82,6345.0
2023-11-27 14:30:00,479.44,479.95,479.05,479.35,7163.0,479.44,479.95,479.05,479.35,7163.0
2023-11-27 15:00:00,479.6,480.27,479.17,480.01,5856.0,479.6,480.27,479.17,480.01,5856.0
2023-11-27 15:30:00,480.08,480.23,478.32,479.63,22973.0,480.08,480.23,478.32,479.63,22973.0
2023-11-28 09:30:00,477.27,477.27,471.57,471.57,8836.0,477.27,477.27,471.57,471.57,8836.0
2023-11-28 10:00:00,472.36,472.76,470.56,471.91,16452.0,472.36,472.76,470.56,471.91,16452.0
2023-11-28 10:30:00,471.32,473.84,471.0,472.84,7170.0,471.32,473.84,471.0,472.84,7170.0
2023-11-28 11:00:00,472.75,473.79,472.36,472.43,2703.0,472.75,473.79,472.36,472.43,2703.0
2023-11-28 11:30:00,472.37,472.79,471.76,472.0,2798.0,472.37,472.79,471.76,472.0,2798.0
2023-11-28 12:00:00,471.81,471.81,468.44,469.22,8852.0,471.81,471.81,468.44,469.22,8852.0
2023-11-28 12:30:00,469.29,469.59,468.39,468.39,7679.0,469.29,469.59,468.39,468.39,7679.0
2023-11-28 13:00:00,468.49,468.63,465.11,465.61,16023.0,468.49,468.63,465.11,465.61,16023.0
2023-11-28 13:30:00,465.8,468.0,465.8,466.98,7810.0,465.8,468.0,465.8,466.98,7810.0
2023-11-28 14:00:00,466.8,468.27,466.22,466.39,9034.0,466.8,468.27,466.22,466.39,9034.0
2023-11-28 14:30:00,466.36,468.15,465.45,467.34,15479.0,466.36,468.15,465.45,467.34,15479.0
2023-11-28 15:00:00,467.5,470.02,467.41,469.43,21509.0,467.5,470.02,467.41,469.43,21509.0
2023-11-28 15:30:00,469.41,471.34,468.86,470.74,25680.0,469.41,471.34,468.86,470.74,25680.0
2023-11-29 09:30:00,475.47,476.03,471.39,476.02,12410.0,475.47,476.03,471.39,476.02,12410.0
2023-11-29 10:00:00,475.88,476.39,471.34,472.24,3215.0,475.88,476.39,471.34,472.24,3215.0
2023-11-29 10:30:00,472.25,472.54,471.0,471.09,4229.0,472.25,472.54,471.0,471.09,4229.0
2023-11-29 11:00:00,471.01,471.24,467.44,468.58,7520.0,471.01,471.24,467.44,468.58,7520.0
2023-11-29 11:30:00,468.67,470.46,468.55,470.22,3440.0,468.67,470.46,468.55,470.22,3440.0
2023-11-29 12:00:00,470.43,471.84,470.16,471.73,2355.0,470.43,471.84,470.16,471.73,2355.0
2023-11-29 12:30:00,471.9,471.9,470.86,471.09,1480.0,471.9,471.9,470.86,471.09,1480.0
2023-11-29 13:00:00,470.94,471.19,469.5,470.25,1483.0,470.94,471.19,469.5,470.25,1483.0
2023-11-29 13:30:00,469.73,469.79,467.77,468.72,10417.0,469.73,469.79,467.77,468.72,10417.0
2023-11-29 14:00:00,468.74,469.83,468.74,469.77,3134.0,468.74,469.83,468.74,469.77,3134.0
2023-11-29 14:30:00,469.87,469.89,467.0,467.47,7790.0,469.87,469.89,467.0,467.47,7790.0
2023-11-29 15:00:00,467.69,467.95,466.6,467.03,5287.0,467.69,467.95,466.6,467.03,5287.0
2023-11-29 15:30:00,466.9,467.04,465.92,466.76,21536.0,466.9,467.04,465.92,466.76,21536.0
2023-11-30 09:30:00,466.02,466.02,459.63,460.26,15454.0,466.02,466.02,459.63,460.26,15454.0
2023-11-30 10:00:00,460.54,463.54,458.97,463.54,13206.0,460.54,463.54,458.97,463.54,13206.0
2023-11-30 10:30:00,463.72,464.14,460.02,463.29,5013.0,463.72,464.14,460.02,463.29,5013.0
2023-11-30 11:00:00,463.66,466.04,463.44,463.45,5093.0,463.66,466.04,463.44,463.45,5093.0
2023-11-30 11:30:00,463.78,464.18,461.54,461.54,10779.0,463.78,464.18,461.54,461.54,10779.0
2023-11-30 12:00:00,460.93,462.42,460.93,462.39,11938.0,460.93,462.42,460.93,462.39,11938.0
2023-11-30 12:30:00,462.82,464.43,462.82,463.73,5724.0,462.82,464.43,462.82,463.73,5724.0
2023-11-30 13:00:00,463.72,463.72,462.21,462.75,5277.0,463.72,463.72,462.21,462.75,5277.0
2023-11-30 13:30:00,463.08,463.66,462.36,463.1,5859.0,463.08,463.66,462.36,463.1,5859.0
2023-11-30 14:00:00,463.13,463.66,462.65,462.83,4700.0,463.13,463.66,462.65,462.83,4700.0
2023-11-30 14:30:00,462.88,464.59,462.87,464.59,6052.0,462.88,464.59,462.87,464.59,6052.0
2023-11-30 15:00:00,464.64,464.64,461.82,462.53,5482.0,464.64,464.64,461.82,462.53,5482.0
2023-11-30 15:30:00,462.7,466.47,462.7,466.03,35532.0,462.7,466.47,462.7,466.03,35532.0
2023-12-01 09:30:00,464.59,474.31,464.59,474.31,38330.0,464.59,474.31,464.59,474.31,38330.0
2023-12-01 10:00:00,474.28,480.0,474.28,477.63,23420.0,474.28,480.0,474.28,477.63,23420.0
2023-12-01 10:30:00,477.28,480.36,476.52,479.49,24686.0,477.28,480.36,476.52,479.49,24686.0
2023-12-01 11:00:00,479.24,481.48,477.78,481.02,10423.0,479.24,481.48,477.78,481.02,10423.0
2023-12-01 11:30:00,479.77,482.7,479.77,481.51,17923.0,479.77,482.7,479.77,481.51,17923.0
2023-12-01 12:00:00,480.95,481.95,480.01,481.75,11019.0,480.95,481.95,480.01,481.75,11019.0
2023-12-01 12:30:00,481.28,482.86,481.06,482.34,4902.0,481.28,482.86,481.06,482.34,4902.0
2023-12-01 13:00:00,482.54,482.63,481.83,482.34,4050.0,482.54,482.63,481.83,482.34,4050.0
2023-12-01 13:30:00,482.01,482.97,482.01,482.68,6071.0,482.01,482.97,482.01,482.68,6071.0
2023-12-01 14:00:00,482.19,482.21,480.1,480.69,4189.0,482.19,482.21,480.1,480.69,4189.0
2023-12-01 14:30:00,480.7,481.48,480.0,480.4,10927.0,480.7,481.48,480.0,480.4,10927.0
2023-12-01 15:00:00,480.32,483.15,479.9,483.15,29074.0,480.32,483.15,479.9,483.15,29074.0
2023-12-01 15:30:00,483.06,484.06,482.38,482.46,22800.0,483.06,484.06,482.38,482.46,22800.0
2023-12-04 09:30:00,495.08,517.27,495.0,515.92,123754.0,495.08,517.27,495.0,515.92,123754.0
2023-12-04 10:00:00,516.08,517.93,510.02,510.02,61686.0,516.08,517.93,510.02,510.02,61686.0
2023-12-04 10:30:00,510.33,511.45,507.51,508.09,51466.0,510.33,511.45,507.51,508.09,51466.0
2023-12-04 11:00:00,507.72,510.14,506.84,507.99,23779.0,507.72,510.14,506.84,507.99,23779.0
2023-12-04 11:30:00,507.7,510.31,507.52,510.08,61684.0,507.7,510.31,507.52,510.08,61684.0
2023-12-04 12:00:00,510.15,511.0,508.87,509.57,27794.0,510.15,511.0,508.87,509.57,27794.0
2023-12-04 12:30:00,509.93,511.31,509.22,510.67,27084.0,509.93,511.31,509.22,510.67,27084.0
2023-12-04 13:00:00,510.27,510.27,507.4,507.71,37836.0,510.27,510.27,507.4,507.71,37836.0
2023-12-04 13:30:00,507.4,509.55,507.39,509.33,6944.0,507.4,509.55,507.39,509.33,6944.0
2023-12-04 14:00:00,509.93,512.3,508.68,512.03,8271.0,509.93,512.3,508.68,512.03,8271.0
2023-12-04 14:30:00,512.08,513.81,512.07,513.16,15673.0,512.08,513.81,512.07,513.16,15673.0
2023-12-04 15:00:00,513.16,514.11,512.25,513.5,19563.0,513.16,514.11,512.25,513.5,19563.0
2023-12-04 15:30:00,513.63,517.38,513.19,516.65,70078.0,513.63,517.38,513.19,516.65,70078.0
2023-12-05 09:30:00,511.56,512.26,507.92,511.48,28654.0,511.56,512.26,507.92,511.48,28654.0
2023-12-05 10:00:00,512.32,516.67,512.32,514.1,17970.0,512.32,516.67,512.32,514.1,17970.0
2023-12-05 10:30:00,514.62,517.32,514.62,517.09,12741.0,514.62,517.32,514.62,517.09,12741.0
2023-12-05 11:00:00,516.73,518.3,514.2,518.3,29974.0,516.73,518.3,514.2,518.3,29974.0
2023-12-05 11:30:00,518.78,519.47,517.07,517.74,12846.0,518.78,519.47,517.07,517.74,12846.0
2023-12-05 12:00:00,517.78,518.12,515.5,515.5,16413.0,517.78,518.12,515.5,515.5,16413.0
2023-12-05 12:30:00,515.75,516.34,513.88,515.58,12887.0,515.75,516.34,513.88,515.58,12887.0
2023-12-05 13:00:00,515.45,517.42,515.04,516.49,8228.0,515.45,517.42,515.04,516.49,8228.0
2023-12-05 13:30:00,516.25,516.88,515.24,516.84,10924.0,516.25,516.88,515.24,516.84,10924.0
2023-12-05 14:00:00,516.83,518.78,516.35,518.78,9258.0,516.83,518.78,516.35,518.78,9258.0
2023-12-05 14:30:00,518.72,518.75,516.56,518.48,10092.0,518.72,518.75,516.56,518.48,10092.0
2023-12-05 15:00:00,517.92,518.2,517.29,517.91,11457.0,517.92,518.2,517.29,517.91,11457.0
2023-12-05 15:30:00,517.84,519.17,516.74,519.07,57263.0,517.84,519.17,516.74,519.07,57263.0
2023-12-06 09:30:00,521.19,524.03,516.63,522.69,18241.0,521.19,524.03,516.63,522.69,18241.0
2023-12-06 10:00:00,522.72,528.68,521.88,526.27,25179.0,522.72,528.68,521.88,526.27,25179.0
2023-12-06 10:30:00,526.77,528.07,526.14,527.37,17719.0,526.77,528.07,526.14,527.37,17719.0
2023-12-06 11:00:00,527.19,529.56,526.21,526.4,22920.0,527.19,529.56,526.21,526.4,22920.0
2023-12-06 11:30:00,526.18,526.87,524.32,526.52,12540.0,526.18,526.87,524.32,526.52,12540.0
2023-12-06 12:00:00,526.35,526.75,524.18,524.53,9692.0,526.35,526.75,524.18,524.53,9692.0
2023-12-06 12:30:00,524.53,524.93,522.49,522.49,7271.0,524.53,524.93,522.49,522.49,7271.0
2023-12-06 13:00:00,523.14,523.91,521.97,523.85,7421.0,523.14,523.91,521.97,523.85,7421.0
2023-12-06 13:30:00,524.14,525.78,523.51,525.18,6254.0,524.14,525.78,523.51,525.18,6254.0
2023-12-06 14:00:00,525.67,525.98,524.6,525.45,19976.0,525.67,525.98,524.6,525.45,19976.0
2023-12-06 14:30:00,524.98,525.48,523.06,523.4,14865.0,524.98,525.48,523.06,523.4,14865.0
2023-12-06 15:00:00,523.07,524.13,521.41,521.96,21583.0,523.07,524.13,521.41,521.96,21583.0
2023-12-06 15:30:00,521.85,524.14,521.23,521.76,89280.0,521.85,524.14,521.23,521.76,89280.0
2023-12-07 09:30:00,522.0,522.99,517.93,520.99,13338.0,522.0,522.99,517.93,520.99,13338.0
2023-12-07 10:00:00,522.5,524.93,520.4,522.99,13761.0,522.5,524.93,520.4,522.99,13761.0
2023-12-07 10:30:00,522.91,523.56,519.34,521.52,9698.0,522.91,523.56,519.34,521.52,9698.0
2023-12-07 11:00:00,521.65,522.22,519.39,519.64,5794.0,521.65,522.22,519.39,519.64,5794.0
2023-12-07 11:30:00,519.66,521.3,519.66,519.7,3576.0,519.66,521.3,519.66,519.7,3576.0
2023-12-07 12:00:00,519.7,522.05,519.62,520.77,7353.0,519.7,522.05,519.62,520.77,7353.0
2023-12-07 12:30:00,520.97,522.15,520.97,521.21,5257.0,520.97,522.15,520.97,521.21,5257.0
2023-12-07 13:00:00,521.23,521.7,519.12,519.75,4414.0,521.23,521.7,519.12,519.75,4414.0
2023-12-07 13:30:00,520.08,521.28,519.58,520.85,6294.0,520.08,521.28,519.58,520.85,6294.0
2023-12-07 14:00:00,520.68,520.95,519.73,520.95,7340.0,520.68,520.95,519.73,520.95,7340.0
2023-12-07 14:30:00,520.9,521.36,519.77,520.07,8755.0,520.9,521.36,519.77,520.07,8755.0
2023-12-07 15:00:00,520.06,523.84,520.05,523.84,10331.0,520.06,523.84,520.05,523.84,10331.0
2023-12-07 15:30:00,523.64,523.99,522.82,523.37,23291.0,523.64,523.99,522.82,523.37,23291.0
2023-12-08 09:30:00,520.17,525.24,519.17,521.74,14041.0,520.17,525.24,519.17,521.74,14041.0
2023-12-08 10:00:00,522.31,526.13,522.31,525.56,39946.0,522.31,526.13,522.31,525.56,39946.0
2023-12-08 10:30:00,524.96,528.22,524.2,528.16,26245.0,524.96,528.22,524.2,528.16,26245.0
2023-12-08 11:00:00,527.9,528.33,524.97,525.47,13350.0,527.9,528.33,524.97,525.47,13350.0
2023-12-08 11:30:00,525.85,526.61,524.63,524.95,4866.0,525.85,526.61,524.63,524.95,4866.0
2023-12-08 12:00:00,525.2,526.24,524.83,526.24,5291.0,525.2,526.24,524.83,526.24,5291.0
2023-12-08 12:30:00,526.45,528.11,526.45,528.03,5261.0,526.45,528.11,526.45,528.03,5261.0
2023-12-08 13:00:00,528.25,529.5,528.22,529.3,5400.0,528.25,529.5,528.22,529.3,5400.0
2023-12-08 13:30:00,529.1,529.22,528.0,529.22,4631.0,529.1,529.22,528.0,529.22,4631.0
2023-12-08 14:00:00,529.29,530.01,529.11,529.13,4165.0,529.29,530.01,529.11,529.13,4165.0
2023-12-08 14:30:00,529.39,531.43,529.39,531.11,7563.0,529.39,531.43,529.39,531.11,7563.0
2023-12-08 15:00:00,531.25,531.92,530.07,531.02,16542.0,531.25,531.92,530.07,531.02,16542.0
2023-12-08 15:30:00,530.76,532.41,530.76,531.35,28319.0,530.76,532.41,530.76,531.35,28319.0
2023-12-11 09:30:00,531.59,541.03,531.59,540.15,28965.0,531.59,541.03,531.59,540.15,28965.0
2023-12-11 10:00:00,540.29,541.19,538.36,540.7,16736.0,540.29,541.19,538.36,540.7,16736.0
2023-12-11 10:30:00,540.69,540.92,537.5,538.11,12546.0,540.69,540.92,537.5,538.11,12546.0
2023-12-11 11:00:00,538.34,538.68,536.64,537.54,11112.0,538.34,538.68,536.64,537.54,11112.0
2023-12-11 11:30:00,537.63,538.46,537.16,537.88,5236.0,537.63,538.46,537.16,537.88,5236.0
2023-12-11 12:00:00,538.06,538.6,537.14,538.15,5246.0,538.06,538.6,537.14,538.15,5246.0
2023-12-11 12:30:00,538.07,538.46,537.74,538.14,5193.0,538.07,538.46,537.74,538.14,5193.0
2023-12-11 13:00:00,537.92,538.34,537.67,537.72,7211.0,537.92,538.34,537.67,537.72,7211.0
2023-12-11 13:30:00,537.55,537.86,536.7,537.58,9985.0,537.55,537.86,536.7,537.58,9985.0
2023-12-11 14:00:00,537.52,538.65,537.13,538.64,6952.0,537.52,538.65,537.13,538.64,6952.0
2023-12-11 14:30:00,539.09,539.93,538.98,539.05,14313.0,539.09,539.93,538.98,539.05,14313.0
2023-12-11 15:00:00,538.73,538.73,537.48,537.48,8124.0,538.73,538.73,537.48,537.48,8124.0
2023-12-11 15:30:00,537.19,537.2,536.03,536.31,34792.0,537.19,537.2,536.03,536.31,34792.0
2023-12-12 09:30:00,538.92,541.9,537.07,537.88,15586.0,538.92,541.9,537.07,537.88,15586.0
2023-12-12 10:00:00,538.13,540.32,536.85,539.97,8439.0,538.13,540.32,536.85,539.97,8439.0
2023-12-12 10:30:00,540.67,543.61,540.67,543.57,10495.0,540.67,543.61,540.67,543.57,10495.0
2023-12-12 11:00:00,543.9,544.08,542.44,542.45,7170.0,543.9,544.08,542.44,542.45,7170.0
2023-12-12 11:30:00,543.07,543.54,541.68,541.69,4729.0,543.07,543.54,541.68,541.69,4729.0
2023-12-12 12:00:00,541.53,543.33,541.53,543.04,9241.0,541.53,543.33,541.53,543.04,9241.0
2023-12-12 12:30:00,543.14,543.15,541.65,541.65,3937.0,543.14,543.15,541.65,541.65,3937.0
2023-12-12 13:00:00,541.61,542.72,541.61,542.72,7800.0,541.61,542.72,541.61,542.72,7800.0
2023-12-12 13:30:00,542.98,544.83,542.55,544.83,4132.0,542.98,544.83,542.55,544.83,4132.0
2023-12-12 14:00:00,544.59,546.41,544.26,545.63,8602.0,544.59,546.41,544.26,545.63,8602.0
2023-12-12 14:30:00,546.0,547.22,545.99,546.0,14003.0,546.0,547.22,545.99,546.0,14003.0
2023-12-12 15:00:00,546.0,547.75,545.94,546.95,14317.0,546.0,547.75,545.94,546.95,14317.0
2023-12-12 15:30:00,546.77,546.87,544.48,544.95,37732.0,546.77,546.87,544.48,544.95,37732.0
2023-12-13 09:30:00,545.13,548.42,545.13,546.09,8385.0,545.13,548.42,545.13,546.09,8385.0
2023-12-13 10:00:00,546.58,547.67,545.51,547.45,7260.0,546.58,547.67,545.51,547.45,7260.0
2023-12-13 10:30:00,546.99,550.17,546.94,549.86,8134.0,546.99,550.17,546.94,549.86,8134.0
2023-12-13 11:00:00,549.7,549.7,546.65,546.65,6441.0,549.7,549.7,546.65,546.65,6441.0
2023-12-13 11:30:00,547.14,547.21,544.85,545.0,11974.0,547.14,547.21,544.85,545.0,11974.0
2023-12-13 12:00:00,545.29,545.39,544.31,545.08,11723.0,545.29,545.39,544.31,545.08,11723.0
2023-12-13 12:30:00,544.81,545.3,542.44,544.48,45836.0,544.81,545.3,542.44,544.48,45836.0
2023-12-13 13:00:00,544.4,544.55,543.13,543.69,6619.0,544.4,544.55,543.13,543.69,6619.0
2023-12-13 13:30:00,543.45,543.55,542.0,542.5,8163.0,543.45,543.55,542.0,542.5,8163.0
2023-12-13 14:00:00,542.34,548.91,542.34,548.91,27760.0,542.34,548.91,542.34,548.91,27760.0
2023-12-13 14:30:00,549.39,555.26,548.8,554.09,13211.0,549.39,555.26,548.8,554.09,13211.0
2023-12-13 15:00:00,554.39,557.86,553.85,555.41,17460.0,554.39,557.86,553.85,555.41,17460.0
2023-12-13 15:30:00,555.6,559.08,555.51,558.06,43571.0,555.6,559.08,555.51,558.06,43571.0
2023-12-14 09:30:00,564.37,568.3,551.98,557.36,106838.0,564.37,568.3,551.98,557.36,106838.0
2023-12-14 10:00:00,557.14,560.63,555.83,558.02,29782.0,557.14,560.63,555.83,558.02,29782.0
2023-12-14 10:30:00,557.72,562.47,557.58,561.82,29930.0,557.72,562.47,557.58,561.82,29930.0
2023-12-14 11:00:00,561.18,562.99,558.32,559.39,24190.0,561.18,562.99,558.32,559.39,24190.0
2023-12-14 11:30:00,559.48,560.33,558.1,558.38,16030.0,559.48,560.33,558.1,558.38,16030.0
2023-12-14 12:00:00,558.38,560.85,558.3,559.88,35701.0,558.38,560.85,558.3,559.88,35701.0
2023-12-14 12:30:00,559.84,559.84,556.08,557.19,18859.0,559.84,559.84,556.08,557.19,18859.0
2023-12-14 13:00:00,556.77,558.96,556.12,557.05,15386.0,556.77,558.96,556.12,557.05,15386.0
2023-12-14 13:30:00,556.86,558.35,551.63,553.64,23874.0,556.86,558.35,551.63,553.64,23874.0
2023-12-14 14:00:00,553.2,556.28,552.74,555.67,19147.0,553.2,556.28,552.74,555.67,19147.0
2023-12-14 14:30:00,555.12,555.94,554.18,555.05,20696.0,555.12,555.94,554.18,555.05,20696.0
2023-12-14 15:00:00,555.04,556.44,554.16,554.95,32689.0,555.04,556.44,554.16,554.95,32689.0
2023-12-14 15:30:00,555.16,556.25,553.73,554.17,101617.0,555.16,556.25,553.73,554.17,101617.0
2023-12-15 09:30:00,545.58,547.7,535.54,537.83,268924.0,545.58,547.7,535.54,537.83,268924.0
2023-12-15 10:00:00,538.14,543.45,537.7,542.38,46174.0,538.14,543.45,537.7,542.38,46174.0
2023-12-15 10:30:00,542.11,547.18,540.39,546.82,10924.0,542.11,547.18,540.39,546.82,10924.0
2023-12-15 11:00:00,547.09,547.09,541.78,541.78,15494.0,547.09,547.09,541.78,541.78,15494.0
2023-12-15 11:30:00,541.68,542.24,540.09,542.24,12087.0,541.68,542.24,540.09,542.24,12087.0
2023-12-15 12:00:00,541.79,542.98,539.78,541.34,14498.0,541.79,542.98,539.78,541.34,14498.0
2023-12-15 12:30:00,542.35,542.35,540.55,540.84,12402.0,542.35,542.35,540.55,540.84,12402.0
2023-12-15 13:00:00,540.75,540.75,539.64,540.52,12008.0,540.75,540.75,539.64,540.52,12008.0
2023-12-15 13:30:00,541.14,541.15,536.59,537.01,13554.0,541.14,541.15,536.59,537.01,13554.0
2023-12-15 14:00:00,536.84,539.68,536.62,539.13,5616.0,536.84,539.68,536.62,539.13,5616.0
2023-12-15 14:30:00,539.08,540.9,538.82,539.47,10832.0,539.08,540.9,538.82,539.47,10832.0
2023-12-15 15:00:00,539.72,541.5,539.34,541.5,6548.0,539.72,541.5,539.34,541.5,6548.0
2023-12-15 15:30:00,541.61,543.15,540.4,541.25,58457.0,541.61,543.15,540.4,541.25,58457.0
2023-12-18 09:30:00,541.5,543.64,536.54,539.29,17900.0,541.5,543.64,536.54,539.29,17900.0
2023-12-18 10:00:00,539.5,540.48,535.2,535.52,12027.0,539.5,540.48,535.2,535.52,12027.0
2023-12-18 10:30:00,536.32,536.82,535.12,536.78,10233.0,536.32,536.82,535.12,536.78,10233.0
2023-12-18 11:00:00,536.49,537.08,535.27,535.27,5921.0,536.49,537.08,535.27,535.27,5921.0
2023-12-18 11:30:00,535.85,536.35,534.32,534.54,7079.0,535.85,536.35,534.32,534.54,7079.0
2023-12-18 12:00:00,534.89,536.62,534.29,536.35,12126.0,534.89,536.62,534.29,536.35,12126.0
2023-12-18 12:30:00,536.91,541.32,536.79,540.84,8156.0,536.91,541.32,536.79,540.84,8156.0
2023-12-18 13:00:00,541.42,541.42,539.6,539.6,2646.0,541.42,541.42,539.6,539.6,2646.0
2023-12-18 13:30:00,539.75,540.76,539.75,540.11,2469.0,539.75,540.76,539.75,540.11,2469.0
2023-12-18 14:00:00,540.45,541.1,540.25,540.88,2937.0,540.45,541.1,540.25,540.88,2937.0
2023-12-18 14:30:00,541.1,542.32,540.35,541.24,3714.0,541.1,542.32,540.35,541.24,3714.0
2023-12-18 15:00:00,541.43,541.77,540.97,541.09,3568.0,541.43,541.77,540.97,541.09,3568.0
2023-12-18 15:30:00,540.97,541.06,539.26,539.83,29956.0,540.97,541.06,539.26,539.83,29956.0
2023-12-19 09:30:00,543.53,545.48,541.36,542.95,13702.0,543.53,545.48,541.36,542.95,13702.0
2023-12-19 10:00:00,541.27,542.97,541.0,541.48,11671.0,541.27,542.97,541.0,541.48,11671.0
2023-12-19 10:30:00,541.32,542.34,540.57,541.75,3701.0,541.32,542.34,540.57,541.75,3701.0
2023-12-19 11:00:00,541.23,543.85,541.17,542.13,9842.0,541.23,543.85,541.17,542.13,9842.0
2023-12-19 11:30:00,542.13,542.31,540.97,541.38,3978.0,542.13,542.31,540.97,541.38,3978.0
2023-12-19 12:00:00,541.33,541.33,539.87,541.13,3472.0,541.33,541.33,539.87,541.13,3472.0
2023-12-19 12:30:00,541.71,542.41,541.04,542.24,4347.0,541.71,542.41,541.04,542.24,4347.0
2023-12-19 13:00:00,542.86,544.34,541.94,544.34,1921.0,542.86,544.34,541.94,544.34,1921.0
2023-12-19 13:30:00,545.21,546.02,544.0,544.93,11899.0,545.21,546.02,544.0,544.93,11899.0
2023-12-19 14:00:00,544.54,545.08,543.13,544.08,4061.0,544.54,545.08,543.13,544.08,4061.0
2023-12-19 14:30:00,543.7,544.6,542.42,543.21,7266.0,543.7,544.6,542.42,543.21,7266.0
2023-12-19 15:00:00,543.59,543.64,542.35,543.06,3963.0,543.59,543.64,542.35,543.06,3963.0
2023-12-19 15:30:00,543.26,545.94,542.73,545.61,14488.0,543.26,545.94,542.73,545.61,14488.0
2023-12-20 09:30:00,550.0,550.57,540.12,549.08,24062.0,550.0,550.57,540.12,549.08,24062.0
2023-12-20 10:00:00,550.88,553.17,550.28,553.17,7588.0,550.88,553.17,550.28,553.17,7588.0
2023-12-20 10:30:00,554.0,554.0,548.95,549.2,10363.0,554.0,554.0,548.95,549.2,10363.0
2023-12-20 11:00:00,549.12,549.12,546.56,547.71,17794.0,549.12,549.12,546.56,547.71,17794.0
2023-12-20 11:30:00,548.02,548.02,545.46,546.63,8248.0,548.02,548.02,545.46,546.63,8248.0
2023-12-20 12:00:00,546.85,548.37,545.93,546.08,8142.0,546.85,548.37,545.93,546.08,8142.0
2023-12-20 12:30:00,545.74,548.56,545.54,548.51,2202.0,545.74,548.56,545.54,548.51,2202.0
2023-12-20 13:00:00,548.54,549.28,547.4,548.03,4463.0,548.54,549.28,547.4,548.03,4463.0
2023-12-20 13:30:00,548.15,548.58,546.83,546.83,4956.0,548.15,548.58,546.83,546.83,4956.0
2023-12-20 14:00:00,546.43,547.59,545.64,546.26,3695.0,546.43,547.59,545.64,546.26,3695.0
2023-12-20 14:30:00,546.26,546.69,541.87,542.52,15092.0,546.26,546.69,541.87,542.52,15092.0
2023-12-20 15:00:00,541.21,542.84,539.83,540.2,12485.0,541.21,542.84,539.83,540.2,12485.0
2023-12-20 15:30:00,540.45,541.32,539.02,539.65,50461.0,540.45,541.32,539.02,539.65,50461.0
2023-12-21 09:30:00,546.05,554.54,540.9,550.86,72341.0,546.05,554.54,540.9,550.86,72341.0
2023-12-21 10:00:00,550.94,553.28,548.4,548.5,19041.0,550.94,553.28,548.4,548.5,19041.0
2023-12-21 10:30:00,549.04,549.48,546.01,548.58,7354.0,549.04,549.48,546.01,548.58,7354.0
2023-12-21 11:00:00,549.93,551.07,549.2,550.95,5968.0,549.93,551.07,549.2,550.95,5968.0
2023-12-21 11:30:00,552.03,552.62,550.74,551.43,10778.0,552.03,552.62,550.74,551.43,10778.0
2023-12-21 12:00:00,551.45,551.73,549.11,549.11,3246.0,551.45,551.73,549.11,549.11,3246.0
2023-12-21 12:30:00,549.64,550.02,547.79,548.14,9263.0,549.64,550.02,547.79,548.14,9263.0
2023-12-21 13:00:00,548.01,550.3,547.62,550.3,7568.0,548.01,550.3,547.62,550.3,7568.0
2023-12-21 13:30:00,550.62,551.1,550.45,551.04,5586.0,550.62,551.1,550.45,551.04,5586.0
2023-12-21 14:00:00,552.13,552.23,551.35,551.52,2779.0,552.13,552.23,551.35,551.52,2779.0
2023-12-21 14:30:00,551.5,551.99,550.82,550.88,6065.0,551.5,551.99,550.82,550.88,6065.0
2023-12-21 15:00:00,551.05,551.64,550.06,551.56,5838.0,551.05,551.64,550.06,551.56,5838.0
2023-12-21 15:30:00,551.52,553.3,551.51,552.88,23442.0,551.52,553.3,551.51,552.88,23442.0
2023-12-22 09:30:00,554.94,557.05,553.25,554.96,12998.0,554.94,557.05,553.25,554.96,12998.0
2023-12-22 10:00:00,554.81,555.99,554.15,555.91,7392.0,554.81,555.99,554.15,555.91,7392.0
2023-12-22 10:30:00,556.09,557.13,555.37,555.37,3842.0,556.09,557.13,555.37,555.37,3842.0
2023-12-22 11:00:00,555.19,555.53,553.33,554.22,5103.0,555.19,555.53,553.33,554.22,5103.0
2023-12-22 11:30:00,554.07,555.09,554.0,554.62,3323.0,554.07,555.09,554.0,554.62,3323.0
2023-12-22 12:00:00,554.55,554.8,552.38,554.5,4904.0,554.55,554.8,552.38,554.5,4904.0
2023-12-22 12:30:00,554.68,554.68,553.42,553.53,6812.0,554.68,554.68,553.42,553.53,6812.0
2023-12-22 13:00:00,553.69,555.05,553.68,554.5,2852.0,553.69,555.05,553.68,554.5,2852.0
2023-12-22 13:30:00,554.25,555.11,553.51,554.43,3500.0,554.25,555.11,553.51,554.43,3500.0
2023-12-22 14:00:00,553.4,553.4,551.61,551.97,3432.0,553.4,553.4,551.61,551.97,3432.0
2023-12-22 14:30:00,551.9,555.74,551.3,555.63,4559.0,551.9,555.74,551.3,555.63,4559.0
2023-12-22 15:00:00,555.83,555.83,553.79,555.48,7115.0,555.83,555.83,553.79,555.48,7115.0
2023-12-22 15:30:00,555.27,555.6,553.81,554.43,15738.0,555.27,555.6,553.81,554.43,15738.0
2023-12-26 09:30:00,554.09,556.63,552.07,553.48,3959.0,554.09,556.63,552.07,553.48,3959.0
2023-12-26 10:00:00,553.49,553.94,552.43,552.67,3396.0,553.49,553.94,552.43,552.67,3396.0
2023-12-26 10:30:00,552.19,552.82,551.58,551.58,5982.0,552.19,552.82,551.58,551.58,5982.0
2023-12-26 11:00:00,552.08,553.04,551.27,553.04,975.0,552.08,553.04,551.27,553.04,975.0
2023-12-26 11:30:00,552.52,553.01,551.67,552.34,4854.0,552.52,553.01,551.67,552.34,4854.0
2023-12-26 12:00:00,551.86,553.72,551.86,553.72,1879.0,551.86,553.72,551.86,553.72,1879.0
2023-12-26 12:30:00,553.32,553.85,553.07,553.84,2064.0,553.32,553.85,553.07,553.84,2064.0
2023-12-26 13:00:00,554.11,555.11,554.08,554.8,1000.0,554.11,555.11,554.08,554.8,1000.0
2023-12-26 13:30:00,555.36,555.36,553.87,553.9,3547.0,555.36,555.36,553.87,553.9,3547.0
2023-12-26 14:00:00,553.82,554.78,553.51,554.77,1800.0,553.82,554.78,553.51,554.77,1800.0
2023-12-26 14:30:00,554.81,555.95,554.76,555.95,6162.0,554.81,555.95,554.76,555.95,6162.0
2023-12-26 15:00:00,556.08,557.01,555.44,556.71,8243.0,556.08,557.01,555.44,556.71,8243.0
2023-12-26 15:30:00,556.11,556.74,555.37,556.13,15022.0,556.11,556.74,555.37,556.13,15022.0
2023-12-27 09:30:00,556.01,557.65,555.05,557.65,6087.0,556.01,557.65,555.05,557.65,6087.0
2023-12-27 10:00:00,557.58,557.98,555.76,556.19,800.0,557.58,557.98,555.76,556.19,800.0
2023-12-27 10:30:00,555.54,556.15,554.64,556.15,1762.0,555.54,556.15,554.64,556.15,1762.0
2023-12-27 11:00:00,554.96,557.55,554.96,556.81,1000.0,554.96,557.55,554.96,556.81,1000.0
2023-12-27 11:30:00,556.11,557.13,556.11,556.63,1264.0,556.11,557.13,556.11,556.63,1264.0
2023-12-27 12:00:00,556.63,556.97,555.84,556.13,3583.0,556.63,556.97,555.84,556.13,3583.0
2023-12-27 12:30:00,556.13,556.2,554.61,554.66,1500.0,556.13,556.2,554.61,554.66,1500.0
2023-12-27 13:00:00,555.56,556.53,554.86,555.37,7879.0,555.56,556.53,554.86,555.37,7879.0
2023-12-27 13:30:00,555.47,556.3,555.47,555.62,2584.0,555.47,556.3,555.47,555.62,2584.0
2023-12-27 14:00:00,554.93,555.63,553.9,555.34,1527.0,554.93,555.63,553.9,555.34,1527.0
2023-12-27 14:30:00,555.75,555.75,554.42,554.68,4096.0,555.75,555.75,554.42,554.68,4096.0
2023-12-27 15:00:00,554.58,555.77,553.91,554.68,3618.0,554.58,555.77,553.91,554.68,3618.0
2023-12-27 15:30:00,554.56,557.34,554.26,557.34,10321.0,554.56,557.34,554.26,557.34,10321.0
2023-12-28 09:30:00,562.89,562.89,557.33,560.05,10530.0,562.89,562.89,557.33,560.05,10530.0
2023-12-28 10:00:00,560.85,560.85,558.53,559.04,1100.0,560.85,560.85,558.53,559.04,1100.0
2023-12-28 10:30:00,559.53,559.79,557.47,557.48,2483.0,559.53,559.79,557.47,557.48,2483.0
2023-12-28 11:00:00,557.76,559.04,557.76,559.04,2200.0,557.76,559.04,557.76,559.04,2200.0
2023-12-28 11:30:00,558.97,559.75,558.79,559.17,3900.0,558.97,559.75,558.79,559.17,3900.0
2023-12-28 12:00:00,559.01,559.78,558.65,559.2,3635.0,559.01,559.78,558.65,559.2,3635.0
2023-12-28 12:30:00,558.9,559.33,558.86,559.0,1100.0,558.9,559.33,558.86,559.0,1100.0
2023-12-28 13:00:00,558.97,559.79,558.39,559.48,4499.0,558.97,559.79,558.39,559.48,4499.0
2023-12-28 13:30:00,559.42,560.41,558.94,559.05,2900.0,559.42,560.41,558.94,559.05,2900.0
2023-12-28 14:00:00,559.68,560.69,559.32,560.69,1000.0,559.68,560.69,559.32,560.69,1000.0
2023-12-28 14:30:00,560.63,560.77,559.74,560.43,15900.0,560.63,560.77,559.74,560.43,15900.0
2023-12-28 15:00:00,559.41,559.51,558.19,558.27,1740.0,559.41,559.51,558.19,558.27,1740.0
2023-12-28 15:30:00,558.64,559.28,556.17,557.52,13887.0,558.64,559.28,556.17,557.52,13887.0
2023-12-29 09:30:00,552.94,559.92,552.94,556.5,10416.0,552.94,559.92,552.94,556.5,10416.0
2023-12-29 10:00:00,558.08,558.32,556.87,557.68,1644.0,558.08,558.32,556.87,557.68,1644.0
2023-12-29 10:30:00,557.4,557.69,555.65,555.83,2163.0,557.4,557.69,555.65,555.83,2163.0
2023-12-29 11:00:00,556.01,556.02,553.42,553.59,2400.0,556.01,556.02,553.42,553.59,2400.0
2023-12-29 11:30:00,553.71,554.82,553.69,554.64,1880.0,553.71,554.82,553.69,554.64,1880.0
2023-12-29 12:00:00,553.98,554.52,553.17,553.59,3223.0,553.98,554.52,553.17,553.59,3223.0
2023-12-29 12:30:00,553.77,554.97,553.77,554.89,1000.0,553.77,554.97,553.77,554.89,1000.0
2023-12-29 13:00:00,554.96,555.81,554.45,554.45,1362.0,554.96,555.81,554.45,554.45,1362.0
2023-12-29 13:30:00,554.37,555.77,554.37,554.39,1177.0,554.37,555.77,554.37,554.39,1177.0
2023-12-29 14:00:00,554.5,555.92,554.01,554.88,1400.0,554.5,555.92,554.01,554.88,1400.0
2023-12-29 14:30:00,555.55,556.1,555.12,556.1,3207.0,555.55,556.1,555.12,556.1,3207.0
2023-12-29 15:00:00,556.38,556.93,555.28,556.72,1825.0,556.38,556.93,555.28,556.72,1825.0
2023-12-29 15:30:00,556.37,557.23,553.92,555.05,9821.0,556.37,557.23,553.92,555.05,9821.0
2024-01-02 09:30:00,548.4,552.23,542.0,551.92,21347.0,548.4,552.23,542.0,551.92,21347.0
2024-01-02 10:00:00,551.75,554.92,550.17,550.59,7771.0,551.75,554.92,550.17,550.59,7771.0
2024-01-02 10:30:00,550.91,551.5,546.54,546.66,14396.0,550.91,551.5,546.54,546.66,14396.0
2024-01-02 11:00:00,547.69,548.58,546.48,547.26,8281.0,547.69,548.58,546.48,547.26,8281.0
2024-01-02 11:30:00,547.13,547.83,545.98,547.4,6806.0,547.13,547.83,545.98,547.4,6806.0
2024-01-02 12:00:00,547.41,548.7,546.88,548.06,4870.0,547.41,548.7,546.88,548.06,4870.0
2024-01-02 12:30:00,547.85,549.04,546.77,546.78,2810.0,547.85,549.04,546.77,546.78,2810.0
2024-01-02 13:00:00,546.02,546.55,545.64,545.96,5434.0,546.02,546.55,545.64,545.96,5434.0
2024-01-02 13:30:00,545.87,546.58,544.4,544.4,6193.0,545.87,546.58,544.4,544.4,6193.0
2024-01-02 14:00:00,544.84,545.23,544.25,545.09,6979.0,544.84,545.23,544.25,545.09,6979.0
2024-01-02 14:30:00,544.91,544.91,543.29,543.75,6152.0,544.91,544.91,543.29,543.75,6152.0
2024-01-02 15:00:00,543.24,543.76,542.43,543.38,14699.0,543.24,543.76,542.43,543.38,14699.0
2024-01-02 15:30:00,543.77,548.08,543.68,547.74,36198.0,543.77,548.08,543.68,547.74,36198.0
2024-01-03 09:30:00,546.73,546.73,533.9,533.9,16295.0,546.73,546.73,533.9,533.9,16295.0
2024-01-03 10:00:00,535.09,536.13,531.16,531.33,9980.0,535.09,536.13,531.16,531.33,9980.0
2024-01-03 10:30:00,531.31,531.43,529.24,530.0,9641.0,531.31,531.43,529.24,530.0,9641.0
2024-01-03 11:00:00,530.5,532.21,530.5,531.87,8473.0,530.5,532.21,530.5,531.87,8473.0
2024-01-03 11:30:00,532.0,534.3,530.87,532.91,8334.0,532.0,534.3,530.87,532.91,8334.0
2024-01-03 12:00:00,532.76,533.84,532.66,533.52,3021.0,532.76,533.84,532.66,533.52,3021.0
2024-01-03 12:30:00,533.74,534.01,532.53,533.42,2210.0,533.74,534.01,532.53,533.42,2210.0
2024-01-03 13:00:00,533.81,534.78,533.65,534.06,2639.0,533.81,534.78,533.65,534.06,2639.0
2024-01-03 13:30:00,534.15,535.08,533.44,534.9,7877.0,534.15,535.08,533.44,534.9,7877.0
2024-01-03 14:00:00,534.77,536.0,533.21,535.93,9135.0,534.77,536.0,533.21,535.93,9135.0
2024-01-03 14:30:00,536.36,536.45,535.01,535.01,4026.0,536.36,536.45,535.01,535.01,4026.0
2024-01-03 15:00:00,535.14,535.14,532.67,533.45,5735.0,535.14,535.14,532.67,533.45,5735.0
2024-01-03 15:30:00,533.51,535.77,533.51,535.29,22496.0,533.51,535.77,533.51,535.29,22496.0
2024-01-04 09:30:00,530.45,535.43,530.45,532.47,9008.0,530.45,535.43,530.45,532.47,9008.0
2024-01-04 10:00:00,534.0,536.99,534.0,536.16,6306.0,534.0,536.99,534.0,536.16,6306.0
2024-01-04 10:30:00,536.34,537.43,535.67,536.47,3713.0,536.34,537.43,535.67,536.47,3713.0
2024-01-04 11:00:00,537.01,539.98,536.98,539.72,3200.0,537.01,539.98,536.98,539.72,3200.0
2024-01-04 11:30:00,540.0,540.75,538.97,539.94,3147.0,540.0,540.75,538.97,539.94,3147.0
2024-01-04 12:00:00,539.44,539.94,538.18,539.38,11390.0,539.44,539.94,538.18,539.38,11390.0
2024-01-04 12:30:00,539.58,539.58,536.6,538.09,5501.0,539.58,539.58,536.6,538.09,5501.0
2024-01-04 13:00:00,538.09,539.2,538.08,538.75,5136.0,538.09,539.2,538.08,538.75,5136.0
2024-01-04 13:30:00,538.71,539.1,537.55,537.77,3800.0,538.71,539.1,537.55,537.77,3800.0
2024-01-04 14:00:00,538.23,539.6,537.77,538.8,13482.0,538.23,539.6,537.77,538.8,13482.0
2024-01-04 14:30:00,539.06,540.35,538.55,540.1,5728.0,539.06,540.35,538.55,540.1,5728.0
2024-01-04 15:00:00,540.22,540.89,539.06,539.44,14844.0,540.22,540.89,539.06,539.44,14844.0
2024-01-04 15:30:00,539.19,539.67,537.9,538.52,32537.0,539.19,539.67,537.9,538.52,32537.0
2024-01-05 09:30:00,537.98,539.4,535.61,538.34,16615.0,537.98,539.4,535.61,538.34,16615.0
2024-01-05 10:00:00,537.91,540.07,535.91,537.12,53395.0,537.91,540.07,535.91,537.12,53395.0
2024-01-05 10:30:00,537.74,541.4,537.35,539.7,19739.0,537.74,541.4,537.35,539.7,19739.0
2024-01-05 11:00:00,540.23,541.32,538.99,539.65,7814.0,540.23,541.32,538.99,539.65,7814.0
2024-01-05 11:30:00,539.63,540.97,539.15,540.37,6835.0,539.63,540.97,539.15,540.37,6835.0
2024-01-05 12:00:00,540.8,540.8,538.62,538.79,3998.0,540.8,540.8,538.62,538.79,3998.0
2024-01-05 12:30:00,537.84,538.91,537.24,537.38,4603.0,537.84,538.91,537.24,537.38,4603.0
2024-01-05 13:00:00,536.95,538.03,536.54,538.0,5705.0,536.95,538.03,536.54,538.0,5705.0
2024-01-05 13:30:00,538.38,539.37,538.09,538.76,6623.0,538.38,539.37,538.09,538.76,6623.0
2024-01-05 14:00:00,539.05,539.25,537.67,537.67,7723.0,539.05,539.25,537.67,537.67,7723.0
2024-01-05 14:30:00,537.08,537.36,535.44,535.73,2300.0,537.08,537.36,535.44,535.73,2300.0
2024-01-05 15:00:00,535.63,537.42,535.63,537.0,3711.0,535.63,537.42,535.63,537.0,3711.0
2024-01-05 15:30:00,536.39,538.14,535.99,537.15,22815.0,536.39,538.14,535.99,537.15,22815.0
2024-01-08 09:30:00,540.88,543.29,537.66,540.62,13702.0,540.88,543.29,537.66,540.62,13702.0
2024-01-08 10:00:00,542.52,543.02,541.44,542.0,33515.0,542.52,543.02,541.44,542.0,33515.0
2024-01-08 10:30:00,543.08,545.63,542.66,543.98,13988.0,543.08,545.63,542.66,543.98,13988.0
2024-01-08 11:00:00,544.0,544.0,541.83,542.37,4715.0,544.0,544.0,541.83,542.37,4715.0
2024-01-08 11:30:00,542.4,542.69,541.91,542.45,3891.0,542.4,542.69,541.91,542.45,3891.0
2024-01-08 12:00:00,542.94,543.71,541.9,542.14,4623.0,542.94,543.71,541.9,542.14,4623.0
2024-01-08 12:30:00,542.42,543.93,542.23,543.36,2954.0,542.42,543.93,542.23,543.36,2954.0
2024-01-08 13:00:00,543.72,544.24,543.01,543.93,4920.0,543.72,544.24,543.01,543.93,4920.0
2024-01-08 13:30:00,543.69,544.5,542.58,542.92,6338.0,543.69,544.5,542.58,542.92,6338.0
2024-01-08 14:00:00,542.65,543.66,542.44,543.55,3347.0,542.65,543.66,542.44,543.55,3347.0
2024-01-08 14:30:00,543.87,544.36,542.51,544.36,7632.0,543.87,544.36,542.51,544.36,7632.0
2024-01-08 15:00:00,544.24,544.24,542.96,543.21,9523.0,544.24,544.24,542.96,543.21,9523.0
2024-01-08 15:30:00,542.89,545.23,542.89,543.78,64525.0,542.89,545.23,542.89,543.78,64525.0
2024-01-09 09:30:00,536.7,548.68,535.97,547.96,21981.0,536.7,548.68,535.97,547.96,21981.0
2024-01-09 10:00:00,548.13,551.0,547.11,549.03,24617.0,548.13,551.0,547.11,549.03,24617.0
2024-01-09 10:30:00,549.75,555.03,549.75,553.5,7134.0,549.75,555.03,549.75,553.5,7134.0
2024-01-09 11:00:00,553.17,553.97,552.07,553.05,7157.0,553.17,553.97,552.07,553.05,7157.0
2024-01-09 11:30:00,553.83,554.16,550.59,553.06,9209.0,553.83,554.16,550.59,553.06,9209.0
2024-01-09 12:00:00,553.85,553.85,552.09,552.97,4394.0,553.85,553.85,552.09,552.97,4394.0
2024-01-09 12:30:00,553.02,554.3,552.7,553.72,10652.0,553.02,554.3,552.7,553.72,10652.0
2024-01-09 13:00:00,554.22,555.0,551.73,552.15,4097.0,554.22,555.0,551.73,552.15,4097.0
2024-01-09 13:30:00,552.14,555.34,551.09,555.05,9880.0,552.14,555.34,551.09,555.05,9880.0
2024-01-09 14:00:00,555.09,555.14,553.54,553.7,10543.0,555.09,555.14,553.54,553.7,10543.0
2024-01-09 14:30:00,554.1,554.93,551.82,553.37,5598.0,554.1,554.93,551.82,553.37,5598.0
2024-01-09 15:00:00,553.52,554.11,552.29,553.04,10305.0,553.52,554.11,552.29,553.04,10305.0
2024-01-09 15:30:00,553.36,553.45,550.07,553.04,57612.0,553.36,553.45,550.07,553.04,57612.0
2024-01-10 09:30:00,552.86,555.36,551.48,552.19,6068.0,552.86,555.36,551.48,552.19,6068.0
2024-01-10 10:00:00,551.4,551.4,548.49,549.53,8323.0,551.4,551.4,548.49,549.53,8323.0
2024-01-10 10:30:00,549.2,550.14,548.88,549.76,2200.0,549.2,550.14,548.88,549.76,2200.0
2024-01-10 11:00:00,550.08,551.12,549.18,550.36,12025.0,550.08,551.12,549.18,550.36,12025.0
2024-01-10 11:30:00,550.14,551.21,550.01,550.77,4900.0,550.14,551.21,550.01,550.77,4900.0
2024-01-10 12:00:00,550.69,553.66,550.39,553.66,10901.0,550.69,553.66,550.39,553.66,10901.0
2024-01-10 12:30:00,554.0,554.26,551.78,552.37,10337.0,554.0,554.26,551.78,552.37,10337.0
2024-01-10 13:00:00,552.9,554.03,552.04,553.24,1300.0,552.9,554.03,552.04,553.24,1300.0
2024-01-10 13:30:00,553.04,553.17,551.54,552.66,7247.0,553.04,553.17,551.54,552.66,7247.0
2024-01-10 14:00:00,552.5,553.19,552.16,553.19,3991.0,552.5,553.19,552.16,553.19,3991.0
2024-01-10 14:30:00,553.24,554.33,552.97,553.71,5800.0,553.24,554.33,552.97,553.71,5800.0
2024-01-10 15:00:00,553.47,554.44,551.94,553.07,12575.0,553.47,554.44,551.94,553.07,12575.0
2024-01-10 15:30:00,553.07,554.67,550.33,554.37,80080.0,553.07,554.67,550.33,554.37,80080.0
2024-01-11 09:30:00,551.58,554.68,546.05,554.68,12831.0,551.58,554.68,546.05,554.68,12831.0
2024-01-11 10:00:00,553.54,553.54,550.45,551.23,8949.0,553.54,553.54,550.45,551.23,8949.0
2024-01-11 10:30:00,552.25,552.6,550.48,551.29,9115.0,552.25,552.6,550.48,551.29,9115.0
2024-01-11 11:00:00,552.15,552.9,550.74,551.66,8426.0,552.15,552.9,550.74,551.66,8426.0
2024-01-11 11:30:00,551.66,552.45,549.45,549.76,11729.0,551.66,552.45,549.45,549.76,11729.0
2024-01-11 12:00:00,550.45,552.36,550.25,551.2,15287.0,550.45,552.36,550.25,551.2,15287.0
2024-01-11 12:30:00,551.62,555.62,551.13,554.81,13101.0,551.62,555.62,551.13,554.81,13101.0
2024-01-11 13:00:00,555.09,557.11,554.34,556.94,4130.0,555.09,557.11,554.34,556.94,4130.0
2024-01-11 13:30:00,556.93,559.44,556.9,559.09,12406.0,556.93,559.44,556.9,559.09,12406.0
2024-01-11 14:00:00,559.1,559.35,556.13,556.55,13678.0,559.1,559.35,556.13,556.55,13678.0
2024-01-11 14:30:00,556.71,557.75,555.29,557.28,22574.0,556.71,557.75,555.29,557.28,22574.0
2024-01-11 15:00:00,556.97,558.26,556.68,558.25,16066.0,556.97,558.26,556.68,558.25,16066.0
2024-01-11 15:30:00,558.15,559.71,557.51,559.1,50038.0,558.15,559.71,557.51,559.1,50038.0
2024-01-12 09:30:00,563.0,564.8,554.61,557.13,23129.0,563.0,564.8,554.61,557.13,23129.0
2024-01-12 10:00:00,557.25,557.25,546.12,546.19,46756.0,557.25,557.25,546.12,546.19,46756.0
2024-01-12 10:30:00,546.51,548.3,543.29,544.43,21191.0,546.51,548.3,543.29,544.43,21191.0
2024-01-12 11:00:00,543.69,544.03,541.28,541.28,31167.0,543.69,544.03,541.28,541.28,31167.0
2024-01-12 11:30:00,540.97,541.32,538.33,539.67,8782.0,540.97,541.32,538.33,539.67,8782.0
2024-01-12 12:00:00,539.27,539.66,537.6,538.29,6649.0,539.27,539.66,537.6,538.29,6649.0
2024-01-12 12:30:00,538.77,538.96,537.22,538.33,24809.0,538.77,538.96,537.22,538.33,24809.0
2024-01-12 13:00:00,538.31,539.92,537.99,539.68,36954.0,538.31,539.92,537.99,539.68,36954.0
2024-01-12 13:30:00,539.68,539.93,537.48,537.48,5290.0,539.68,539.93,537.48,537.48,5290.0
2024-01-12 14:00:00,537.84,538.29,537.05,537.37,3762.0,537.84,538.29,537.05,537.37,3762.0
2024-01-12 14:30:00,537.31,537.31,535.48,535.62,6605.0,537.31,537.31,535.48,535.62,6605.0
2024-01-12 15:00:00,535.71,536.11,534.83,535.91,16488.0,535.71,536.11,534.83,535.91,16488.0
2024-01-12 15:30:00,535.63,537.06,535.13,535.26,78075.0,535.63,537.06,535.13,535.26,78075.0
2024-01-16 09:30:00,533.69,536.43,527.99,529.36,58695.0,533.69,536.43,527.99,529.36,58695.0
2024-01-16 10:00:00,530.12,535.23,528.82,533.67,41993.0,530.12,535.23,528.82,533.67,41993.0
2024-01-16 10:30:00,533.11,536.5,532.37,534.81,13648.0,533.11,536.5,532.37,534.81,13648.0
2024-01-16 11:00:00,534.65,534.82,531.56,531.92,10505.0,534.65,534.82,531.56,531.92,10505.0
2024-01-16 11:30:00,531.47,532.54,528.18,528.19,14363.0,531.47,532.54,528.18,528.19,14363.0
2024-01-16 12:00:00,528.42,529.46,527.68,528.24,7476.0,528.42,529.46,527.68,528.24,7476.0
2024-01-16 12:30:00,527.88,528.64,526.96,527.49,7206.0,527.88,528.64,526.96,527.49,7206.0
2024-01-16 13:00:00,527.82,531.0,527.82,529.37,9080.0,527.82,531.0,527.82,529.37,9080.0
2024-01-16 13:30:00,529.63,529.84,526.98,527.22,4806.0,529.63,529.84,526.98,527.22,4806.0
2024-01-16 14:00:00,527.04,527.04,524.79,525.24,5788.0,527.04,527.04,524.79,525.24,5788.0
2024-01-16 14:30:00,525.3,525.62,523.29,523.42,16909.0,525.3,525.62,523.29,523.42,16909.0
2024-01-16 15:00:00,523.39,523.46,521.36,521.76,23492.0,523.39,523.46,521.36,521.76,23492.0
2024-01-16 15:30:00,521.7,521.98,519.52,520.0,94708.0,521.7,521.98,519.52,520.0,94708.0
2024-01-17 09:30:00,516.23,518.85,507.6,513.16,28697.0,516.23,518.85,507.6,513.16,28697.0
2024-01-17 10:00:00,512.68,517.6,512.68,516.55,18960.0,512.68,517.6,512.68,516.55,18960.0
2024-01-17 10:30:00,516.2,517.24,515.58,516.74,26120.0,516.2,517.24,515.58,516.74,26120.0
2024-01-17 11:00:00,517.05,520.04,517.01,519.34,23887.0,517.05,520.04,517.01,519.34,23887.0
2024-01-17 11:30:00,519.39,519.4,516.67,516.67,16823.0,519.39,519.4,516.67,516.67,16823.0
2024-01-17 12:00:00,516.09,516.39,512.72,513.36,13078.0,516.09,516.39,512.72,513.36,13078.0
2024-01-17 12:30:00,513.37,513.92,512.17,513.17,17350.0,513.37,513.92,512.17,513.17,17350.0
2024-01-17 13:00:00,513.4,513.41,511.46,512.08,11092.0,513.4,513.41,511.46,512.08,11092.0
2024-01-17 13:30:00,511.78,512.67,510.18,512.67,16472.0,511.78,512.67,510.18,512.67,16472.0
2024-01-17 14:00:00,513.64,513.99,512.37,513.29,9201.0,513.64,513.99,512.37,513.29,9201.0
2024-01-17 14:30:00,513.27,514.76,512.99,514.73,19344.0,513.27,514.76,512.99,514.73,19344.0
2024-01-17 15:00:00,514.73,514.74,513.42,513.91,28232.0,514.73,514.74,513.42,513.91,28232.0
2024-01-17 15:30:00,513.99,515.58,512.69,515.29,120088.0,513.99,515.58,512.69,515.29,120088.0
2024-01-18 09:30:00,515.91,522.0,515.5,521.43,51231.0,515.91,522.0,515.5,521.43,51231.0
2024-01-18 10:00:00,521.0,522.18,518.93,520.61,43258.0,521.0,522.18,518.93,520.61,43258.0
2024-01-18 10:30:00,521.1,521.24,519.25,520.11,9783.0,521.1,521.24,519.25,520.11,9783.0
2024-01-18 11:00:00,519.94,520.6,519.17,519.59,6108.0,519.94,520.6,519.17,519.59,6108.0
2024-01-18 11:30:00,519.71,519.82,518.09,518.74,4752.0,519.71,519.82,518.09,518.74,4752.0
2024-01-18 12:00:00,518.74,519.56,517.69,519.56,3661.0,518.74,519.56,517.69,519.56,3661.0
2024-01-18 12:30:00,520.0,521.21,519.66,519.66,8658.0,520.0,521.21,519.66,519.66,8658.0
2024-01-18 13:00:00,519.65,521.05,519.02,520.54,5964.0,519.65,521.05,519.02,520.54,5964.0
2024-01-18 13:30:00,520.51,521.04,520.03,520.44,10048.0,520.51,521.04,520.03,520.44,10048.0
2024-01-18 14:00:00,520.62,520.66,518.51,519.28,15165.0,520.62,520.66,518.51,519.28,15165.0
2024-01-18 14:30:00,519.51,520.14,518.76,519.61,9028.0,519.51,520.14,518.76,519.61,9028.0
2024-01-18 15:00:00,519.89,522.66,519.85,522.66,80463.0,519.89,522.66,519.85,522.66,80463.0
2024-01-18 15:30:00,523.0,525.76,521.21,525.56,50940.0,523.0,525.76,521.21,525.56,50940.0
2024-01-19 09:30:00,525.23,525.23,513.33,515.73,38821.0,525.23,525.23,513.33,515.73,38821.0
2024-01-19 10:00:00,519.11,521.2,518.17,521.2,12693.0,519.11,521.2,518.17,521.2,12693.0
2024-01-19 10:30:00,520.87,521.6,520.0,520.69,9889.0,520.87,521.6,520.0,520.69,9889.0
2024-01-19 11:00:00,521.07,521.08,519.76,520.4,26827.0,521.07,521.08,519.76,520.4,26827.0
2024-01-19 11:30:00,520.81,520.81,519.04,520.11,7587.0,520.81,520.81,519.04,520.11,7587.0
2024-01-19 12:00:00,520.44,520.44,519.17,520.1,2795.0,520.44,520.44,519.17,520.1,2795.0
2024-01-19 12:30:00,519.92,521.02,519.52,521.01,5914.0,519.92,521.02,519.52,521.01,5914.0
2024-01-19 13:00:00,520.71,522.6,520.71,522.6,5339.0,520.71,522.6,520.71,522.6,5339.0
2024-01-19 13:30:00,522.81,524.02,522.43,524.01,3300.0,522.81,524.02,522.43,524.01,3300.0
2024-01-19 14:00:00,523.79,524.86,522.6,524.14,6017.0,523.79,524.86,522.6,524.14,6017.0
2024-01-19 14:30:00,524.11,524.56,522.91,524.03,8727.0,524.11,524.56,522.91,524.03,8727.0
2024-01-19 15:00:00,524.05,525.51,524.05,524.83,7560.0,524.05,525.51,524.05,524.83,7560.0
2024-01-19 15:30:00,524.95,525.38,523.42,523.82,25717.0,524.95,525.38,523.42,523.82,25717.0
2024-01-22 09:30:00,525.91,537.85,525.91,534.07,13376.0,525.91,537.85,525.91,534.07,13376.0
2024-01-22 10:00:00,535.83,536.42,534.36,535.64,4839.0,535.83,536.42,534.36,535.64,4839.0
2024-01-22 10:30:00,535.96,536.8,532.88,533.38,7154.0,535.96,536.8,532.88,533.38,7154.0
2024-01-22 11:00:00,532.57,533.2,531.18,532.29,5700.0,532.57,533.2,531.18,532.29,5700.0
2024-01-22 11:30:00,532.61,533.01,531.09,531.09,2732.0,532.61,533.01,531.09,531.09,2732.0
2024-01-22 12:00:00,531.94,533.31,531.8,533.31,2349.0,531.94,533.31,531.8,533.31,2349.0
2024-01-22 12:30:00,533.01,533.34,531.51,531.51,4100.0,533.01,533.34,531.51,531.51,4100.0
2024-01-22 13:00:00,531.65,531.67,530.25,530.37,2729.0,531.65,531.67,530.25,530.37,2729.0
2024-01-22 13:30:00,530.39,532.57,530.29,532.15,7479.0,530.39,532.57,530.29,532.15,7479.0
2024-01-22 14:00:00,531.93,532.02,530.0,530.33,3314.0,531.93,532.02,530.0,530.33,3314.0
2024-01-22 14:30:00,530.42,530.77,528.32,529.69,8587.0,530.42,530.77,528.32,529.69,8587.0
2024-01-22 15:00:00,529.29,532.07,529.08,531.92,8472.0,529.29,532.07,529.08,531.92,8472.0
2024-01-22 15:30:00,532.19,532.25,530.59,530.99,33351.0,532.19,532.25,530.59,530.99,33351.0
2024-01-23 09:30:00,533.73,534.98,528.66,530.58,10767.0,533.73,534.98,528.66,530.58,10767.0
2024-01-23 10:00:00,529.64,529.64,526.68,527.25,4070.0,529.64,529.64,526.68,527.25,4070.0
2024-01-23 10:30:00,526.63,526.9,524.0,525.66,5729.0,526.63,526.9,524.0,525.66,5729.0
2024-01-23 11:00:00,526.02,526.03,524.09,524.77,8567.0,526.02,526.03,524.09,524.77,8567.0
2024-01-23 11:30:00,524.79,527.39,524.78,527.39,3524.0,524.79,527.39,524.78,527.39,3524.0
2024-01-23 12:00:00,526.8,528.24,526.53,527.45,3459.0,526.8,528.24,526.53,527.45,3459.0
2024-01-23 12:30:00,527.25,527.53,525.94,527.19,6189.0,527.25,527.53,525.94,527.19,6189.0
2024-01-23 13:00:00,526.86,527.43,526.63,527.22,1869.0,526.86,527.43,526.63,527.22,1869.0
2024-01-23 13:30:00,527.32,527.95,525.99,527.7,3317.0,527.32,527.95,525.99,527.7,3317.0
2024-01-23 14:00:00,528.14,528.36,527.18,527.85,4239.0,528.14,528.36,527.18,527.85,4239.0
2024-01-23 14:30:00,527.8,529.73,527.43,529.73,8777.0,527.8,529.73,527.43,529.73,8777.0
2024-01-23 15:00:00,528.61,531.73,528.61,530.87,13148.0,528.61,531.73,528.61,530.87,13148.0
2024-01-23 15:30:00,531.45,532.35,530.8,531.5,24297.0,531.45,532.35,530.8,531.5,24297.0
2024-01-24 09:30:00,535.37,537.73,530.6,533.9,20122.0,535.37,537.73,530.6,533.9,20122.0
2024-01-24 10:00:00,533.15,533.82,531.41,533.28,10564.0,533.15,533.82,531.41,533.28,10564.0
2024-01-24 10:30:00,532.77,532.77,525.39,526.22,12217.0,532.77,532.77,525.39,526.22,12217.0
2024-01-24 11:00:00,526.78,527.01,524.42,525.21,4200.0,526.78,527.01,524.42,525.21,4200.0
2024-01-24 11:30:00,525.22,525.71,524.03,525.01,4412.0,525.22,525.71,524.03,525.01,4412.0
2024-01-24 12:00:00,525.19,525.28,522.8,523.71,5702.0,525.19,525.28,522.8,523.71,5702.0
2024-01-24 12:30:00,523.21,525.11,523.2,524.28,7349.0,523.21,525.11,523.2,524.28,7349.0
2024-01-24 13:00:00,524.35,524.77,521.3,522.54,5620.0,524.35,524.77,521.3,522.54,5620.0
2024-01-24 13:30:00,522.68,522.68,520.67,521.99,6372.0,522.68,522.68,520.67,521.99,6372.0
2024-01-24 14:00:00,522.37,522.4,521.64,521.94,5175.0,522.37,522.4,521.64,521.94,5175.0
2024-01-24 14:30:00,522.95,523.46,522.3,522.35,2977.0,522.95,523.46,522.3,522.35,2977.0
2024-01-24 15:00:00,522.24,523.16,521.04,521.11,6379.0,522.24,523.16,521.04,521.11,6379.0
2024-01-24 15:30:00,521.19,521.67,519.99,520.52,13559.0,521.19,521.67,519.99,520.52,13559.0
2024-01-25 09:30:00,525.98,530.0,524.24,528.93,35901.0,525.98,530.0,524.24,528.93,35901.0
2024-01-25 10:00:00,528.61,530.13,526.32,526.87,13411.0,528.61,530.13,526.32,526.87,13411.0
2024-01-25 10:30:00,527.19,527.49,525.75,526.2,4318.0,527.19,527.49,525.75,526.2,4318.0
2024-01-25 11:00:00,525.94,526.35,524.36,525.05,4757.0,525.94,526.35,524.36,525.05,4757.0
2024-01-25 11:30:00,525.52,525.77,523.35,524.05,4739.0,525.52,525.77,523.35,524.05,4739.0
2024-01-25 12:00:00,523.51,523.51,521.59,521.65,2301.0,523.51,523.51,521.59,521.65,2301.0
2024-01-25 12:30:00,521.7,522.03,519.96,520.59,4752.0,521.7,522.03,519.96,520.59,4752.0
2024-01-25 13:00:00,521.16,522.37,520.26,520.51,4557.0,521.16,522.37,520.26,520.51,4557.0
2024-01-25 13:30:00,520.65,521.84,520.54,521.74,2871.0,520.65,521.84,520.54,521.74,2871.0
2024-01-25 14:00:00,521.11,522.42,520.7,522.3,7476.0,521.11,522.42,520.7,522.3,7476.0
2024-01-25 14:30:00,522.42,522.66,521.59,521.69,5262.0,522.42,522.66,521.59,521.69,5262.0
2024-01-25 15:00:00,522.07,522.23,521.32,521.65,1850.0,522.07,522.23,521.32,521.65,1850.0
2024-01-25 15:30:00,521.4,522.69,520.97,522.69,24628.0,521.4,522.69,520.97,522.69,24628.0
2024-01-26 09:30:00,526.59,528.48,521.43,521.94,17717.0,526.59,528.48,521.43,521.94,17717.0
2024-01-26 10:00:00,521.99,525.03,521.98,525.03,4579.0,521.99,525.03,521.98,525.03,4579.0
2024-01-26 10:30:00,525.03,527.0,524.77,526.94,6779.0,525.03,527.0,524.77,526.94,6779.0
2024-01-26 11:00:00,526.96,528.15,526.96,528.15,8512.0,526.96,528.15,526.96,528.15,8512.0
2024-01-26 11:30:00,528.23,528.59,527.48,528.59,1550.0,528.23,528.59,527.48,528.59,1550.0
2024-01-26 12:00:00,528.53,529.42,528.27,528.33,2400.0,528.53,529.42,528.27,528.33,2400.0
2024-01-26 12:30:00,528.1,528.1,524.36,524.36,3222.0,528.1,528.1,524.36,524.36,3222.0
2024-01-26 13:00:00,524.01,524.99,524.01,524.2,1800.0,524.01,524.99,524.01,524.2,1800.0
2024-01-26 13:30:00,524.06,524.96,523.87,524.95,3700.0,524.06,524.96,523.87,524.95,3700.0
2024-01-26 14:00:00,524.96,524.96,523.69,523.82,3101.0,524.96,524.96,523.69,523.82,3101.0
2024-01-26 14:30:00,523.98,525.2,523.63,524.65,7821.0,523.98,525.2,523.63,524.65,7821.0
2024-01-26 15:00:00,524.2,524.84,523.33,523.71,8288.0,524.2,524.84,523.33,523.71,8288.0
2024-01-26 15:30:00,523.3,525.37,523.24,524.88,19360.0,523.3,525.37,523.24,524.88,19360.0
2024-01-29 09:30:00,523.71,526.58,522.18,526.58,14409.0,523.71,526.58,522.18,526.58,14409.0
2024-01-29 10:00:00,526.25,526.59,525.03,525.95,7931.0,526.25,526.59,525.03,525.95,7931.0
2024-01-29 10:30:00,525.95,526.48,525.03,525.86,5300.0,525.95,526.48,525.03,525.86,5300.0
2024-01-29 11:00:00,525.71,528.42,525.26,527.96,5927.0,525.71,528.42,525.26,527.96,5927.0
2024-01-29 11:30:00,528.01,529.69,528.01,529.52,5540.0,528.01,529.69,528.01,529.52,5540.0
2024-01-29 12:00:00,529.53,529.55,527.94,528.7,8679.0,529.53,529.55,527.94,528.7,8679.0
2024-01-29 12:30:00,529.54,529.87,528.97,529.48,3094.0,529.54,529.87,528.97,529.48,3094.0
2024-01-29 13:00:00,529.14,529.87,528.31,529.02,4829.0,529.14,529.87,528.31,529.02,4829.0
2024-01-29 13:30:00,529.37,529.37,527.06,527.18,2900.0,529.37,529.37,527.06,527.18,2900.0
2024-01-29 14:00:00,527.43,528.21,527.31,527.37,3730.0,527.43,528.21,527.31,527.37,3730.0
2024-01-29 14:30:00,527.12,528.74,527.12,528.2,3906.0,527.12,528.74,527.12,528.2,3906.0
2024-01-29 15:00:00,528.36,532.27,528.36,532.27,7965.0,528.36,532.27,528.36,532.27,7965.0
2024-01-29 15:30:00,532.33,532.7,530.86,532.06,29885.0,532.33,532.7,530.86,532.06,29885.0
2024-01-30 09:30:00,520.8,527.79,517.15,525.64,50552.0,520.8,527.79,517.15,525.64,50552.0
2024-01-30 10:00:00,524.88,524.89,518.3,519.21,11587.0,524.88,524.89,518.3,519.21,11587.0
2024-01-30 10:30:00,519.44,523.35,519.44,523.0,6447.0,519.44,523.35,519.44,523.0,6447.0
2024-01-30 11:00:00,523.0,523.11,521.69,522.52,8980.0,523.0,523.11,521.69,522.52,8980.0
2024-01-30 11:30:00,522.53,523.26,521.87,522.82,13974.0,522.53,523.26,521.87,522.82,13974.0
2024-01-30 12:00:00,522.81,523.1,520.86,521.06,7404.0,522.81,523.1,520.86,521.06,7404.0
2024-01-30 12:30:00,520.93,522.28,520.41,522.28,9619.0,520.93,522.28,520.41,522.28,9619.0
2024-01-30 13:00:00,522.37,523.05,522.18,523.0,5596.0,522.37,523.05,522.18,523.0,5596.0
2024-01-30 13:30:00,523.07,523.07,522.37,522.8,2932.0,523.07,523.07,522.37,522.8,2932.0
2024-01-30 14:00:00,522.59,523.06,522.16,522.82,17480.0,522.59,523.06,522.16,522.82,17480.0
2024-01-30 14:30:00,522.67,523.02,522.33,522.75,7120.0,522.67,523.02,522.33,522.75,7120.0
2024-01-30 15:00:00,522.75,523.04,522.37,522.96,11562.0,522.75,523.04,522.37,522.96,11562.0
2024-01-30 15:30:00,522.65,522.72,520.87,520.99,26172.0,522.65,522.72,520.87,520.99,26172.0
2024-01-31 09:30:00,522.67,524.33,515.69,517.34,12411.0,522.67,524.33,515.69,517.34,12411.0
2024-01-31 10:00:00,517.96,519.88,516.52,519.78,4444.0,517.96,519.88,516.52,519.78,4444.0
2024-01-31 10:30:00,519.44,520.1,518.08,518.43,4117.0,519.44,520.1,518.08,518.43,4117.0
2024-01-31 11:00:00,519.22,520.74,519.22,519.98,3266.0,519.22,520.74,519.22,519.98,3266.0
2024-01-31 11:30:00,520.04,520.3,519.42,519.85,3758.0,520.04,520.3,519.42,519.85,3758.0
2024-01-31 12:00:00,519.77,521.82,519.62,521.82,5700.0,519.77,521.82,519.62,521.82,5700.0
2024-01-31 12:30:00,522.47,522.68,521.68,522.3,3267.0,522.47,522.68,521.68,522.3,3267.0
2024-01-31 13:00:00,522.63,523.0,521.76,522.19,6812.0,522.63,523.0,521.76,522.19,6812.0
2024-01-31 13:30:00,522.22,523.0,522.21,522.61,2998.0,522.22,523.0,522.21,522.61,2998.0
2024-01-31 14:00:00,523.0,523.0,517.38,517.38,6297.0,523.0,523.0,517.38,517.38,6297.0
2024-01-31 14:30:00,518.36,523.39,517.96,519.44,20759.0,518.36,523.39,517.96,519.44,20759.0
2024-01-31 15:00:00,519.41,519.41,513.99,515.95,16425.0,519.41,519.41,513.99,515.95,16425.0
2024-01-31 15:30:00,515.25,516.58,513.25,515.33,37959.0,515.25,516.58,513.25,515.33,37959.0
2024-02-01 09:30:00,519.62,520.0,510.28,510.28,17969.0,519.62,520.0,510.28,510.28,17969.0
2024-02-01 10:00:00,510.32,516.04,510.02,515.8,7693.0,510.32,516.04,510.02,515.8,7693.0
2024-02-01 10:30:00,515.41,517.2,513.95,514.02,21813.0,515.41,517.2,513.95,514.02,21813.0
2024-02-01 11:00:00,514.36,514.93,513.26,514.24,5716.0,514.36,514.93,513.26,514.24,5716.0
2024-02-01 11:30:00,514.54,518.23,514.54,516.31,7048.0,514.54,518.23,514.54,516.31,7048.0
2024-02-01 12:00:00,517.33,520.52,517.33,519.53,9783.0,517.33,520.52,517.33,519.53,9783.0
2024-02-01 12:30:00,519.53,524.92,519.53,524.02,7032.0,519.53,524.92,519.53,524.02,7032.0
2024-02-01 13:00:00,524.6,525.16,522.11,524.11,23794.0,524.6,525.16,522.11,524.11,23794.0
2024-02-01 13:30:00,524.35,525.54,523.02,524.15,9248.0,524.35,525.54,523.02,524.15,9248.0
2024-02-01 14:00:00,523.95,525.98,523.95,525.54,7190.0,523.95,525.98,523.95,525.54,7190.0
2024-02-01 14:30:00,525.56,526.51,524.86,524.86,9370.0,525.56,526.51,524.86,524.86,9370.0
2024-02-01 15:00:00,525.39,527.95,525.39,527.42,12195.0,525.39,527.95,525.39,527.42,12195.0
2024-02-01 15:30:00,527.56,527.97,526.15,527.3,18230.0,527.56,527.97,526.15,527.3,18230.0
2024-02-02 09:30:00,521.68,524.86,518.48,523.46,26052.0,521.68,524.86,518.48,523.46,26052.0
2024-02-02 10:00:00,524.16,531.22,521.98,529.94,27022.0,524.16,531.22,521.98,529.94,27022.0
2024-02-02 10:30:00,529.1,529.84,526.19,529.17,22539.0,529.1,529.84,526.19,529.17,22539.0
2024-02-02 11:00:00,529.49,529.49,527.67,529.33,10946.0,529.49,529.49,527.67,529.33,10946.0
2024-02-02 11:30:00,529.74,529.9,526.8,526.8,18651.0,529.74,529.9,526.8,526.8,18651.0
2024-02-02 12:00:00,527.37,528.0,525.06,526.24,9798.0,527.37,528.0,525.06,526.24,9798.0
2024-02-02 12:30:00,526.53,526.89,523.72,524.87,9692.0,526.53,526.89,523.72,524.87,9692.0
2024-02-02 13:00:00,525.19,527.91,525.13,527.37,7198.0,525.19,527.91,525.13,527.37,7198.0
2024-02-02 13:30:00,527.41,527.83,526.0,526.37,10972.0,527.41,527.83,526.0,526.37,10972.0
2024-02-02 14:00:00,526.49,529.0,526.49,529.0,8967.0,526.49,529.0,526.49,529.0,8967.0
2024-02-02 14:30:00,528.53,530.43,528.5,529.55,9345.0,528.53,530.43,528.5,529.55,9345.0
2024-02-02 15:00:00,529.94,531.06,529.15,530.81,8893.0,529.94,531.06,529.15,530.81,8893.0
2024-02-02 15:30:00,531.1,531.37,526.62,527.11,33793.0,531.1,531.37,526.62,527.11,33793.0
2024-02-05 09:30:00,531.51,566.66,531.51,564.0,82553.0,531.51,566.66,531.51,564.0,82553.0
2024-02-05 10:00:00,562.18,565.85,558.0,564.15,25986.0,562.18,565.85,558.0,564.15,25986.0
2024-02-05 10:30:00,563.75,563.75,554.64,557.97,18858.0,563.75,563.75,554.64,557.97,18858.0
2024-02-05 11:00:00,557.41,560.54,556.14,558.29,15344.0,557.41,560.54,556.14,558.29,15344.0
2024-02-05 11:30:00,558.51,560.83,558.15,558.8,8711.0,558.51,560.83,558.15,558.8,8711.0
2024-02-05 12:00:00,559.28,563.28,558.44,562.86,19566.0,559.28,563.28,558.44,562.86,19566.0
2024-02-05 12:30:00,563.36,563.8,560.5,560.7,15516.0,563.36,563.8,560.5,560.7,15516.0
2024-02-05 13:00:00,560.35,560.94,558.01,560.57,6968.0,560.35,560.94,558.01,560.57,6968.0
2024-02-05 13:30:00,560.15,565.13,560.15,564.3,9313.0,560.15,565.13,560.15,564.3,9313.0
2024-02-05 14:00:00,564.28,565.27,563.63,564.68,6460.0,564.28,565.27,563.63,564.68,6460.0
2024-02-05 14:30:00,564.73,566.66,563.59,566.38,11398.0,564.73,566.66,563.59,566.38,11398.0
2024-02-05 15:00:00,566.22,570.0,566.15,569.77,15143.0,566.22,570.0,566.15,569.77,15143.0
2024-02-05 15:30:00,569.7,573.63,568.33,572.24,60260.0,569.7,573.63,568.33,572.24,60260.0
2024-02-06 09:30:00,575.96,579.68,568.9,572.6,17805.0,575.96,579.68,568.9,572.6,17805.0
2024-02-06 10:00:00,571.48,573.84,569.33,573.67,8556.0,571.48,573.84,569.33,573.67,8556.0
2024-02-06 10:30:00,574.62,575.46,570.65,570.68,6276.0,574.62,575.46,570.65,570.68,6276.0
2024-02-06 11:00:00,570.64,572.0,569.58,570.79,6255.0,570.64,572.0,569.58,570.79,6255.0
2024-02-06 11:30:00,569.08,570.48,568.0,569.95,4000.0,569.08,570.48,568.0,569.95,4000.0
2024-02-06 12:00:00,570.13,570.54,568.48,568.82,9437.0,570.13,570.54,568.48,568.82,9437.0
2024-02-06 12:30:00,568.75,568.75,566.65,568.01,6920.0,568.75,568.75,566.65,568.01,6920.0
2024-02-06 13:00:00,567.88,568.51,565.44,566.75,8460.0,567.88,568.51,565.44,566.75,8460.0
2024-02-06 13:30:00,566.64,566.64,564.83,565.15,5444.0,566.64,566.64,564.83,565.15,5444.0
2024-02-06 14:00:00,565.15,566.52,561.97,565.4,17323.0,565.15,566.52,561.97,565.4,17323.0
2024-02-06 14:30:00,564.39,566.2,564.36,565.43,18403.0,564.39,566.2,564.36,565.43,18403.0
2024-02-06 15:00:00,565.31,566.59,564.1,564.76,16652.0,565.31,566.59,564.1,564.76,16652.0
2024-02-06 15:30:00,564.76,567.48,564.41,566.67,38229.0,564.76,567.48,564.41,566.67,38229.0
2024-02-07 09:30:00,568.79,568.79,562.1,566.6,23113.0,568.79,568.79,562.1,566.6,23113.0
2024-02-07 10:00:00,567.33,571.59,565.31,570.97,14211.0,567.33,571.59,565.31,570.97,14211.0
2024-02-07 10:30:00,571.89,572.61,569.78,572.61,13417.0,571.89,572.61,569.78,572.61,13417.0
2024-02-07 11:00:00,572.9,573.32,570.66,571.7,14116.0,572.9,573.32,570.66,571.7,14116.0
2024-02-07 11:30:00,572.16,572.48,571.17,571.43,7263.0,572.16,572.48,571.17,571.43,7263.0
2024-02-07 12:00:00,571.79,572.39,570.63,570.86,7440.0,571.79,572.39,570.63,570.86,7440.0
2024-02-07 12:30:00,570.73,571.1,569.51,570.61,5436.0,570.73,571.1,569.51,570.61,5436.0
2024-02-07 13:00:00,570.93,571.65,569.0,570.05,7715.0,570.93,571.65,569.0,570.05,7715.0
2024-02-07 13:30:00,570.48,570.74,568.71,569.62,14457.0,570.48,570.74,568.71,569.62,14457.0
2024-02-07 14:00:00,570.03,573.78,569.36,573.53,8259.0,570.03,573.78,569.36,573.53,8259.0
2024-02-07 14:30:00,573.55,576.12,573.55,574.88,13510.0,573.55,576.12,573.55,574.88,13510.0
2024-02-07 15:00:00,574.61,574.62,571.7,573.02,33600.0,574.61,574.62,571.7,573.02,33600.0
2024-02-07 15:30:00,573.33,573.37,571.12,572.32,47571.0,573.33,573.37,571.12,572.32,47571.0
2024-02-08 09:30:00,565.72,569.74,563.73,563.74,12138.0,565.72,569.74,563.73,563.74,12138.0
2024-02-08 10:00:00,562.89,568.4,562.42,565.72,10960.0,562.89,568.4,562.42,565.72,10960.0
2024-02-08 10:30:00,564.8,565.93,563.1,565.35,7121.0,564.8,565.93,563.1,565.35,7121.0
2024-02-08 11:00:00,565.1,567.57,565.1,567.52,11198.0,565.1,567.57,565.1,567.52,11198.0
2024-02-08 11:30:00,567.67,567.67,566.65,567.55,6810.0,567.67,567.67,566.65,567.55,6810.0
2024-02-08 12:00:00,567.56,568.57,566.76,568.57,12260.0,567.56,568.57,566.76,568.57,12260.0
2024-02-08 12:30:00,568.07,571.7,568.04,571.56,8421.0,568.07,571.7,568.04,571.56,8421.0
2024-02-08 13:00:00,571.93,574.2,571.85,574.1,12817.0,571.93,574.2,571.85,574.1,12817.0
2024-02-08 13:30:00,574.51,575.56,573.89,574.3,14291.0,574.51,575.56,573.89,574.3,14291.0
2024-02-08 14:00:00,574.53,574.98,573.55,574.42,5083.0,574.53,574.98,573.55,574.42,5083.0
2024-02-08 14:30:00,574.44,575.95,574.07,575.77,5407.0,574.44,575.95,574.07,575.77,5407.0
2024-02-08 15:00:00,575.8,575.85,574.52,574.63,8189.0,575.8,575.85,574.52,574.63,8189.0
2024-02-08 15:30:00,574.2,574.29,571.29,574.16,32726.0,574.2,574.29,571.29,574.16,32726.0
2024-02-09 09:30:00,575.8,578.35,569.31,570.73,9042.0,575.8,578.35,569.31,570.73,9042.0
2024-02-09 10:00:00,571.91,571.91,565.52,567.0,9222.0,571.91,571.91,565.52,567.0,9222.0
2024-02-09 10:30:00,567.3,569.41,565.54,567.39,7384.0,567.3,569.41,565.54,567.39,7384.0
2024-02-09 11:00:00,568.15,569.09,566.9,567.63,5616.0,568.15,569.09,566.9,567.63,5616.0
2024-02-09 11:30:00,567.4,568.02,566.17,567.55,8340.0,567.4,568.02,566.17,567.55,8340.0
2024-02-09 12:00:00,567.54,568.36,566.96,567.81,7076.0,567.54,568.36,566.96,567.81,7076.0
2024-02-09 12:30:00,567.27,569.67,567.18,568.93,3500.0,567.27,569.67,567.18,568.93,3500.0
2024-02-09 13:00:00,569.0,570.26,567.76,568.64,9817.0,569.0,570.26,567.76,568.64,9817.0
2024-02-09 13:30:00,568.97,569.35,567.03,569.35,5477.0,568.97,569.35,567.03,569.35,5477.0
2024-02-09 14:00:00,569.93,570.34,568.71,570.27,9914.0,569.93,570.34,568.71,570.27,9914.0
2024-02-09 14:30:00,570.31,571.15,569.73,571.15,4599.0,570.31,571.15,569.73,571.15,4599.0
2024-02-09 15:00:00,571.16,573.33,571.16,573.0,5096.0,571.16,573.33,571.16,573.0,5096.0
2024-02-09 15:30:00,572.97,574.37,571.91,572.21,17969.0,572.97,574.37,571.91,572.21,17969.0
2024-02-12 09:30:00,568.96,569.84,565.22,565.57,8756.0,568.96,569.84,565.22,565.57,8756.0
2024-02-12 10:00:00,566.51,567.01,562.84,565.56,8246.0,566.51,567.01,562.84,565.56,8246.0
2024-02-12 10:30:00,564.56,565.88,563.24,565.34,9939.0,564.56,565.88,563.24,565.34,9939.0
2024-02-12 11:00:00,565.18,565.45,563.92,564.34,4981.0,565.18,565.45,563.92,564.34,4981.0
2024-02-12 11:30:00,564.35,564.35,562.74,563.48,3822.0,564.35,564.35,562.74,563.48,3822.0
2024-02-12 12:00:00,563.23,565.0,562.87,564.94,3428.0,563.23,565.0,562.87,564.94,3428.0
2024-02-12 12:30:00,564.98,565.78,564.92,565.52,2800.0,564.98,565.78,564.92,565.52,2800.0
2024-02-12 13:00:00,566.03,566.34,563.71,563.71,2993.0,566.03,566.34,563.71,563.71,2993.0
2024-02-12 13:30:00,563.27,563.27,562.11,562.82,1100.0,563.27,563.27,562.11,562.82,1100.0
2024-02-12 14:00:00,562.45,563.98,561.22,563.23,11876.0,562.45,563.98,561.22,563.23,11876.0
2024-02-12 14:30:00,562.55,564.86,562.55,563.77,4144.0,562.55,564.86,562.55,563.77,4144.0
2024-02-12 15:00:00,564.1,565.73,563.94,565.25,6312.0,564.1,565.73,563.94,565.25,6312.0
2024-02-12 15:30:00,565.66,566.42,565.11,565.46,12393.0,565.66,566.42,565.11,565.46,12393.0
2024-02-13 09:30:00,553.14,555.0,546.41,549.78,17488.0,553.14,555.0,546.41,549.78,17488.0
2024-02-13 10:00:00,549.78,553.39,548.91,552.34,8342.0,549.78,553.39,548.91,552.34,8342.0
2024-02-13 10:30:00,553.14,556.52,552.68,555.03,5361.0,553.14,556.52,552.68,555.03,5361.0
2024-02-13 11:00:00,555.0,556.57,554.29,556.38,2699.0,555.0,556.57,554.29,556.38,2699.0
2024-02-13 11:30:00,557.07,558.88,555.47,555.63,8336.0,557.07,558.88,555.47,555.63,8336.0
2024-02-13 12:00:00,555.4,557.02,555.4,555.42,900.0,555.4,557.02,555.4,555.42,900.0
2024-02-13 12:30:00,555.75,556.05,554.93,555.39,2660.0,555.75,556.05,554.93,555.39,2660.0
2024-02-13 13:00:00,555.62,555.62,552.0,552.0,3496.0,555.62,555.62,552.0,552.0,3496.0
2024-02-13 13:30:00,552.03,552.57,551.23,551.72,2617.0,552.03,552.57,551.23,551.72,2617.0
2024-02-13 14:00:00,551.21,551.23,549.46,549.91,2043.0,551.21,551.23,549.46,549.91,2043.0
2024-02-13 14:30:00,549.9,551.97,549.9,551.02,4043.0,549.9,551.97,549.9,551.02,4043.0
2024-02-13 15:00:00,551.19,551.25,549.11,550.8,10027.0,551.19,551.25,549.11,550.8,10027.0
2024-02-13 15:30:00,550.99,555.67,550.16,555.31,22730.0,550.99,555.67,550.16,555.31,22730.0
2024-02-14 09:30:00,558.54,562.74,556.19,559.62,8950.0,558.54,562.74,556.19,559.62,8950.0
2024-02-14 10:00:00,559.96,561.61,557.33,560.92,5091.0,559.96,561.61,557.33,560.92,5091.0
2024-02-14 10:30:00,560.67,562.25,558.36,559.31,7737.0,560.67,562.25,558.36,559.31,7737.0
2024-02-14 11:00:00,558.48,560.77,557.99,559.85,6263.0,558.48,560.77,557.99,559.85,6263.0
2024-02-14 11:30:00,559.73,560.0,556.31,556.32,6935.0,559.73,560.0,556.31,556.32,6935.0
2024-02-14 12:00:00,555.89,557.82,555.52,557.77,4048.0,555.89,557.82,555.52,557.77,4048.0
2024-02-14 12:30:00,557.81,559.37,557.26,558.82,12072.0,557.81,559.37,557.26,558.82,12072.0
2024-02-14 13:00:00,558.54,558.81,557.16,557.17,3075.0,558.54,558.81,557.16,557.17,3075.0
2024-02-14 13:30:00,557.2,558.51,556.88,557.25,12549.0,557.2,558.51,556.88,557.25,12549.0
2024-02-14 14:00:00,557.92,557.92,555.61,557.02,4906.0,557.92,557.92,555.61,557.02,4906.0
2024-02-14 14:30:00,556.89,557.78,556.23,557.49,7522.0,556.89,557.78,556.23,557.49,7522.0
2024-02-14 15:00:00,557.81,558.68,557.43,558.45,5120.0,557.81,558.68,557.43,558.45,5120.0
2024-02-14 15:30:00,558.4,560.72,557.65,560.16,18844.0,558.4,560.72,557.65,560.16,18844.0
2024-02-15 09:30:00,562.39,565.64,562.39,564.09,5888.0,562.39,565.64,562.39,564.09,5888.0
2024-02-15 10:00:00,564.12,564.37,559.69,559.69,2916.0,564.12,564.37,559.69,559.69,2916.0
2024-02-15 10:30:00,558.5,562.29,558.49,561.22,4403.0,558.5,562.29,558.49,561.22,4403.0
2024-02-15 11:00:00,561.23,561.56,560.74,560.74,3007.0,561.23,561.56,560.74,560.74,3007.0
2024-02-15 11:30:00,561.0,561.22,560.28,561.0,3845.0,561.0,561.22,560.28,561.0,3845.0
2024-02-15 12:00:00,561.38,562.2,560.91,561.83,2625.0,561.38,562.2,560.91,561.83,2625.0
2024-02-15 12:30:00,562.21,562.21,561.36,561.94,3205.0,562.21,562.21,561.36,561.94,3205.0
2024-02-15 13:00:00,562.19,566.26,561.98,566.26,1900.0,562.19,566.26,561.98,566.26,1900.0
2024-02-15 13:30:00,567.04,567.95,566.39,567.92,2224.0,567.04,567.95,566.39,567.92,2224.0
2024-02-15 14:00:00,568.0,568.79,567.7,567.71,2782.0,568.0,568.79,567.7,567.71,2782.0
2024-02-15 14:30:00,568.21,569.16,567.56,568.74,3227.0,568.21,569.16,567.56,568.74,3227.0
2024-02-15 15:00:00,568.17,568.17,566.83,567.59,2265.0,568.17,568.17,566.83,567.59,2265.0
2024-02-15 15:30:00,568.1,569.26,567.03,569.02,22128.0,568.1,569.26,567.03,569.02,22128.0
2024-02-16 09:30:00,565.15,565.37,561.71,562.43,18521.0,565.15,565.37,561.71,562.43,18521.0
2024-02-16 10:00:00,562.57,562.57,558.75,560.0,8700.0,562.57,562.57,558.75,560.0,8700.0
2024-02-16 10:30:00,559.52,560.97,558.81,559.0,14596.0,559.52,560.97,558.81,559.0,14596.0
2024-02-16 11:00:00,558.77,562.53,558.77,562.18,8834.0,558.77,562.53,558.77,562.18,8834.0
2024-02-16 11:30:00,562.4,564.28,562.4,563.42,5400.0,562.4,564.28,562.4,563.42,5400.0
2024-02-16 12:00:00,563.36,563.36,562.08,563.31,4655.0,563.36,563.36,562.08,563.31,4655.0
2024-02-16 12:30:00,563.77,563.77,562.43,562.88,4708.0,563.77,563.77,562.43,562.88,4708.0
2024-02-16 13:00:00,562.5,563.73,561.98,563.52,8970.0,562.5,563.73,561.98,563.52,8970.0
2024-02-16 13:30:00,563.54,564.02,562.82,562.89,4295.0,563.54,564.02,562.82,562.89,4295.0
2024-02-16 14:00:00,562.87,563.84,562.7,563.47,5997.0,562.87,563.84,562.7,563.47,5997.0
2024-02-16 14:30:00,562.76,562.76,558.79,559.53,16051.0,562.76,562.76,558.79,559.53,16051.0
2024-02-16 15:00:00,559.51,559.58,557.56,558.84,12311.0,559.51,559.58,557.56,558.84,12311.0
2024-02-16 15:30:00,558.85,558.88,555.0,555.36,29654.0,558.85,558.88,555.0,555.36,29654.0
2024-02-20 09:30:00,553.77,553.77,546.94,550.29,21207.0,553.77,553.77,546.94,550.29,21207.0
2024-02-20 10:00:00,549.92,551.79,548.84,551.32,6965.0,549.92,551.79,548.84,551.32,6965.0
2024-02-20 10:30:00,551.86,552.09,550.28,550.99,7510.0,551.86,552.09,550.28,550.99,7510.0
2024-02-20 11:00:00,551.17,552.58,550.65,552.56,8575.0,551.17,552.58,550.65,552.56,8575.0
2024-02-20 11:30:00,552.6,552.65,551.27,551.74,6875.0,552.6,552.65,551.27,551.74,6875.0
2024-02-20 12:00:00,551.67,551.67,549.27,549.27,5368.0,551.67,551.67,549.27,549.27,5368.0
2024-02-20 12:30:00,549.23,550.81,548.69,550.81,4993.0,549.23,550.81,548.69,550.81,4993.0
2024-02-20 13:00:00,550.62,550.62,548.82,548.86,4257.0,550.62,550.62,548.82,548.86,4257.0
2024-02-20 13:30:00,549.11,549.12,548.05,549.12,3442.0,549.11,549.12,548.05,549.12,3442.0
2024-02-20 14:00:00,549.01,550.15,548.74,550.0,5970.0,549.01,550.15,548.74,550.0,5970.0
2024-02-20 14:30:00,549.82,550.9,548.49,550.84,10424.0,549.82,550.9,548.49,550.84,10424.0
2024-02-20 15:00:00,550.7,550.7,548.99,549.71,5335.0,550.7,550.7,548.99,549.71,5335.0
2024-02-20 15:30:00,549.26,551.65,547.64,551.21,34626.0,549.26,551.65,547.64,551.21,34626.0
2024-02-21 09:30:00,552.0,554.72,545.69,546.0,11399.0,552.0,554.72,545.69,546.0,11399.0
2024-02-21 10:00:00,546.81,548.41,546.18,547.12,9877.0,546.81,548.41,546.18,547.12,9877.0
2024-02-21 10:30:00,546.52,549.58,546.42,548.98,5424.0,546.52,549.58,546.42,548.98,5424.0
2024-02-21 11:00:00,549.63,551.07,549.63,549.79,7655.0,549.63,551.07,549.63,549.79,7655.0
2024-02-21 11:30:00,549.81,550.31,549.17,550.07,11782.0,549.81,550.31,549.17,550.07,11782.0
2024-02-21 12:00:00,550.08,550.08,548.15,548.15,7624.0,550.08,550.08,548.15,548.15,7624.0
2024-02-21 12:30:00,548.63,550.52,548.15,550.2,6750.0,548.63,550.52,548.15,550.2,6750.0
2024-02-21 13:00:00,550.26,551.71,549.46,551.65,3129.0,550.26,551.71,549.46,551.65,3129.0
2024-02-21 13:30:00,551.11,551.66,549.85,549.88,6143.0,551.11,551.66,549.85,549.88,6143.0
2024-02-21 14:00:00,549.69,550.27,547.1,547.5,10219.0,549.69,550.27,547.1,547.5,10219.0
2024-02-21 14:30:00,547.44,548.95,546.63,548.95,12255.0,547.44,548.95,546.63,548.95,12255.0
2024-02-21 15:00:00,548.95,549.9,548.48,549.76,6798.0,548.95,549.9,548.48,549.76,6798.0
2024-02-21 15:30:00,550.08,555.22,550.01,554.87,15618.0,550.08,555.22,550.01,554.87,15618.0
2024-02-22 09:30:00,558.51,563.53,558.51,562.08,7412.0,558.51,563.53,558.51,562.08,7412.0
2024-02-22 10:00:00,562.05,563.22,559.7,562.46,9376.0,562.05,563.22,559.7,562.46,9376.0
2024-02-22 10:30:00,563.29,563.74,562.46,562.98,7287.0,563.29,563.74,562.46,562.98,7287.0
2024-02-22 11:00:00,562.98,566.02,562.43,565.91,6747.0,562.98,566.02,562.43,565.91,6747.0
2024-02-22 11:30:00,565.85,567.21,565.04,566.89,29841.0,565.85,567.21,565.04,566.89,29841.0
2024-02-22 12:00:00,566.93,568.4,566.92,567.99,8254.0,566.93,568.4,566.92,567.99,8254.0
2024-02-22 12:30:00,568.27,568.73,567.95,568.0,4641.0,568.27,568.73,567.95,568.0,4641.0
2024-02-22 13:00:00,568.11,571.7,567.97,571.7,4566.0,568.11,571.7,567.97,571.7,4566.0
2024-02-22 13:30:00,571.72,572.31,571.06,572.22,5974.0,571.72,572.31,571.06,572.22,5974.0
2024-02-22 14:00:00,572.68,573.69,572.12,573.49,8040.0,572.68,573.69,572.12,573.49,8040.0
2024-02-22 14:30:00,573.87,574.74,572.58,574.29,28061.0,573.87,574.74,572.58,574.29,28061.0
2024-02-22 15:00:00,574.09,574.33,571.35,571.75,12913.0,574.09,574.33,571.35,571.75,12913.0
2024-02-22 15:30:00,571.54,572.67,571.01,571.45,21514.0,571.54,572.67,571.01,571.45,21514.0
2024-02-23 09:30:00,568.76,573.43,568.76,572.59,7415.0,568.76,573.43,568.76,572.59,7415.0
2024-02-23 10:00:00,573.58,577.07,572.95,576.47,6112.0,573.58,577.07,572.95,576.47,6112.0
2024-02-23 10:30:00,577.24,577.52,574.1,574.18,3199.0,577.24,577.52,574.1,574.18,3199.0
2024-02-23 11:00:00,573.44,574.99,572.4,574.99,9510.0,573.44,574.99,572.4,574.99,9510.0
2024-02-23 11:30:00,574.75,574.75,573.05,573.17,6834.0,574.75,574.75,573.05,573.17,6834.0
2024-02-23 12:00:00,573.18,575.45,573.17,574.54,7750.0,573.18,575.45,573.17,574.54,7750.0
2024-02-23 12:30:00,574.68,575.56,574.25,575.0,5868.0,574.68,575.56,574.25,575.0,5868.0
2024-02-23 13:00:00,574.9,576.02,574.87,575.78,2472.0,574.9,576.02,574.87,575.78,2472.0
2024-02-23 13:30:00,576.0,576.13,575.4,576.13,2000.0,576.0,576.13,575.4,576.13,2000.0
2024-02-23 14:00:00,575.79,575.79,573.55,573.97,6616.0,575.79,575.79,573.55,573.97,6616.0
2024-02-23 14:30:00,573.24,575.52,573.15,575.36,7648.0,573.24,575.52,573.15,575.36,7648.0
2024-02-23 15:00:00,575.1,576.14,575.01,575.11,4319.0,575.1,576.14,575.01,575.11,4319.0
2024-02-23 15:30:00,574.62,576.78,574.54,576.29,16559.0,574.62,576.78,574.54,576.29,16559.0
2024-02-26 09:30:00,576.29,576.49,572.78,575.38,10753.0,576.29,576.49,572.78,575.38,10753.0
2024-02-26 10:00:00,574.71,574.75,572.39,573.69,4809.0,574.71,574.75,572.39,573.69,4809.0
2024-02-26 10:30:00,573.7,574.98,570.28,570.28,7902.0,573.7,574.98,570.28,570.28,7902.0
2024-02-26 11:00:00,570.05,571.27,569.01,569.01,8409.0,570.05,571.27,569.01,569.01,8409.0
2024-02-26 11:30:00,569.19,569.91,566.87,569.18,13701.0,569.19,569.91,566.87,569.18,13701.0
2024-02-26 12:00:00,569.14,570.0,567.26,569.62,4444.0,569.14,570.0,567.26,569.62,4444.0
2024-02-26 12:30:00,570.0,570.0,567.38,568.29,5785.0,570.0,570.0,567.38,568.29,5785.0
2024-02-26 13:00:00,567.73,568.52,566.97,566.98,3347.0,567.73,568.52,566.97,566.98,3347.0
2024-02-26 13:30:00,566.76,567.8,566.38,567.05,4325.0,566.76,567.8,566.38,567.05,4325.0
2024-02-26 14:00:00,567.04,569.23,566.5,569.23,7808.0,567.04,569.23,566.5,569.23,7808.0
2024-02-26 14:30:00,569.49,570.13,568.1,568.93,5793.0,569.49,570.13,568.1,568.93,5793.0
2024-02-26 15:00:00,569.02,570.33,568.71,569.29,9369.0,569.02,570.33,568.71,569.29,9369.0
2024-02-26 15:30:00,569.23,570.34,568.17,569.53,15057.0,569.23,570.34,568.17,569.53,15057.0
2024-02-27 09:30:00,569.61,570.39,567.67,570.39,4830.0,569.61,570.39,567.67,570.39,4830.0
2024-02-27 10:00:00,571.95,572.0,568.61,571.59,3053.0,571.95,572.0,568.61,571.59,3053.0
2024-02-27 10:30:00,572.92,573.83,571.58,572.72,4693.0,572.92,573.83,571.58,572.72,4693.0
2024-02-27 11:00:00,572.84,572.84,571.97,572.09,1578.0,572.84,572.84,571.97,572.09,1578.0
2024-02-27 11:30:00,572.3,572.69,571.32,572.09,2318.0,572.3,572.69,571.32,572.09,2318.0
2024-02-27 12:00:00,572.9,574.97,571.85,571.85,6113.0,572.9,574.97,571.85,571.85,6113.0
2024-02-27 12:30:00,572.4,572.73,571.69,571.95,2641.0,572.4,572.73,571.69,571.95,2641.0
2024-02-27 13:00:00,571.79,573.54,571.78,573.44,2748.0,571.79,573.54,571.78,573.44,2748.0
2024-02-27 13:30:00,573.55,576.57,573.55,575.55,6207.0,573.55,576.57,573.55,575.55,6207.0
2024-02-27 14:00:00,575.62,576.37,575.08,575.59,3006.0,575.62,576.37,575.08,575.59,3006.0
2024-02-27 14:30:00,575.8,575.91,573.99,574.62,5410.0,575.8,575.91,573.99,574.62,5410.0
2024-02-27 15:00:00,575.68,576.55,575.05,576.33,3705.0,575.68,576.55,575.05,576.33,3705.0
2024-02-27 15:30:00,576.09,576.09,574.11,575.29,20130.0,576.09,576.09,574.11,575.29,20130.0
2024-02-28 09:30:00,573.19,574.98,571.73,574.97,8772.0,573.19,574.98,571.73,574.97,8772.0
2024-02-28 10:00:00,574.98,575.58,573.51,573.51,3741.0,574.98,575.58,573.51,573.51,3741.0
2024-02-28 10:30:00,573.64,574.89,572.0,572.0,9168.0,573.64,574.89,572.0,572.0,9168.0
2024-02-28 11:00:00,572.48,573.61,571.65,572.9,8102.0,572.48,573.61,571.65,572.9,8102.0
2024-02-28 11:30:00,573.29,573.41,571.58,573.21,7962.0,573.29,573.41,571.58,573.21,7962.0
2024-02-28 12:00:00,573.0,574.87,572.89,573.2,8149.0,573.0,574.87,572.89,573.2,8149.0
2024-02-28 12:30:00,573.65,573.65,571.6,572.15,4038.0,573.65,573.65,571.6,572.15,4038.0
2024-02-28 13:00:00,571.92,572.02,570.46,571.9,6709.0,571.92,572.02,570.46,571.9,6709.0
2024-02-28 13:30:00,571.7,572.9,571.7,572.46,2914.0,571.7,572.9,571.7,572.46,2914.0
2024-02-28 14:00:00,572.87,572.87,570.04,571.11,9883.0,572.87,572.87,570.04,571.11,9883.0
2024-02-28 14:30:00,571.34,571.34,568.71,569.96,2817.0,571.34,571.34,568.71,569.96,2817.0
2024-02-28 15:00:00,570.23,572.69,569.63,570.78,7080.0,570.23,572.69,569.63,570.78,7080.0
2024-02-28 15:30:00,570.6,572.02,570.45,572.01,9115.0,570.6,572.02,570.45,572.01,9115.0
2024-02-29 09:30:00,573.13,574.36,568.88,574.33,7222.0,573.13,574.36,568.88,574.33,7222.0
2024-02-29 10:00:00,574.48,575.2,569.65,570.37,10928.0,574.48,575.2,569.65,570.37,10928.0
2024-02-29 10:30:00,570.54,570.96,569.13,569.29,13800.0,570.54,570.96,569.13,569.29,13800.0
2024-02-29 11:00:00,569.04,572.23,569.03,571.79,6292.0,569.04,572.23,569.03,571.79,6292.0
2024-02-29 11:30:00,571.43,571.55,569.94,571.54,2501.0,571.43,571.55,569.94,571.54,2501.0
2024-02-29 12:00:00,571.4,571.4,570.42,570.73,1925.0,571.4,571.4,570.42,570.73,1925.0
2024-02-29 12:30:00,570.57,571.11,570.22,570.59,2965.0,570.57,571.11,570.22,570.59,2965.0
2024-02-29 13:00:00,571.05,572.39,570.57,572.39,4345.0,571.05,572.39,570.57,572.39,4345.0
2024-02-29 13:30:00,572.69,574.07,572.41,574.07,1999.0,572.69,574.07,572.41,574.07,1999.0
2024-02-29 14:00:00,573.85,574.29,572.9,573.89,3583.0,573.85,574.29,572.9,573.89,3583.0
2024-02-29 14:30:00,573.8,575.24,573.27,575.0,11270.0,573.8,575.24,573.27,575.0,11270.0
2024-02-29 15:00:00,574.71,575.39,574.61,575.38,1829.0,574.71,575.39,574.61,575.38,1829.0
2024-02-29 15:30:00,575.5,576.84,574.24,575.15,36716.0,575.5,576.84,574.24,575.15,36716.0
2024-03-01 09:30:00,575.23,575.23,560.18,568.98,28086.0,575.23,575.23,560.18,568.98,28086.0
2024-03-01 10:00:00,571.28,572.83,568.61,572.51,14080.0,571.28,572.83,568.61,572.51,14080.0
2024-03-01 10:30:00,572.99,580.93,572.72,580.67,9310.0,572.99,580.93,572.72,580.67,9310.0
2024-03-01 11:00:00,580.01,581.57,578.48,578.76,6549.0,580.01,581.57,578.48,578.76,6549.0
2024-03-01 11:30:00,578.78,582.3,578.78,581.18,10489.0,578.78,582.3,578.78,581.18,10489.0
2024-03-01 12:00:00,580.18,581.83,579.72,580.89,3968.0,580.18,581.83,579.72,580.89,3968.0
2024-03-01 12:30:00,580.87,583.39,580.36,583.39,3498.0,580.87,583.39,580.36,583.39,3498.0
2024-03-01 13:00:00,583.24,583.25,579.46,579.46,4118.0,583.24,583.25,579.46,579.46,4118.0
2024-03-01 13:30:00,579.57,581.43,579.57,580.33,8393.0,579.57,581.43,579.57,580.33,8393.0
2024-03-01 14:00:00,580.37,580.76,578.32,580.51,11008.0,580.37,580.76,578.32,580.51,11008.0
2024-03-01 14:30:00,580.73,580.78,578.03,579.44,7508.0,580.73,580.78,578.03,579.44,7508.0
2024-03-01 15:00:00,578.82,579.21,578.0,578.34,4055.0,578.82,579.21,578.0,578.34,4055.0
2024-03-01 15:30:00,577.46,577.46,575.29,576.87,19314.0,577.46,577.46,575.29,576.87,19314.0
2024-03-04 09:30:00,578.34,580.17,576.55,579.02,6803.0,578.34,580.17,576.55,579.02,6803.0
2024-03-04 10:00:00,580.18,580.18,571.04,571.2,12024.0,580.18,580.18,571.04,571.2,12024.0
2024-03-04 10:30:00,571.37,572.99,571.05,571.86,5264.0,571.37,572.99,571.05,571.86,5264.0
2024-03-04 11:00:00,572.41,572.75,571.05,571.77,3826.0,572.41,572.75,571.05,571.77,3826.0
2024-03-04 11:30:00,571.05,571.27,569.51,569.82,7344.0,571.05,571.27,569.51,569.82,7344.0
2024-03-04 12:00:00,568.51,568.77,565.81,566.37,4241.0,568.51,568.77,565.81,566.37,4241.0
2024-03-04 12:30:00,566.4,567.09,565.01,566.18,11140.0,566.4,567.09,565.01,566.18,11140.0
2024-03-04 13:00:00,566.49,568.03,566.29,567.5,6000.0,566.49,568.03,566.29,567.5,6000.0
2024-03-04 13:30:00,567.42,568.57,567.0,568.55,3654.0,567.42,568.57,567.0,568.55,3654.0
2024-03-04 14:00:00,568.56,569.49,567.14,567.9,6335.0,568.56,569.49,567.14,567.9,6335.0
2024-03-04 14:30:00,567.97,571.64,567.79,570.96,11344.0,567.97,571.64,567.79,570.96,11344.0
2024-03-04 15:00:00,571.1,573.03,570.72,570.72,4871.0,571.1,573.03,570.72,570.72,4871.0
2024-03-04 15:30:00,570.74,571.73,568.3,570.88,23067.0,570.74,571.73,568.3,570.88,23067.0
2024-03-05 09:30:00,571.67,571.67,564.75,565.57,6432.0,571.67,571.67,564.75,565.57,6432.0
2024-03-05 10:00:00,566.69,567.03,562.39,563.26,7734.0,566.69,567.03,562.39,563.26,7734.0
2024-03-05 10:30:00,563.26,564.31,558.4,558.81,11244.0,563.26,564.31,558.4,558.81,11244.0
2024-03-05 11:00:00,559.01,559.97,556.43,557.38,11395.0,559.01,559.97,556.43,557.38,11395.0
2024-03-05 11:30:00,557.54,560.75,557.11,560.4,15357.0,557.54,560.75,557.11,560.4,15357.0
2024-03-05 12:00:00,560.62,560.62,558.47,558.48,5840.0,560.62,560.62,558.47,558.48,5840.0
2024-03-05 12:30:00,558.42,559.81,557.09,559.53,7083.0,558.42,559.81,557.09,559.53,7083.0
2024-03-05 13:00:00,559.08,559.19,556.43,557.46,6224.0,559.08,559.19,556.43,557.46,6224.0
2024-03-05 13:30:00,557.32,557.78,556.38,557.05,14972.0,557.32,557.78,556.38,557.05,14972.0
2024-03-05 14:00:00,557.32,559.13,557.32,558.69,7997.0,557.32,559.13,557.32,558.69,7997.0
2024-03-05 14:30:00,558.69,559.12,556.91,557.48,11204.0,558.69,559.12,556.91,557.48,11204.0
2024-03-05 15:00:00,557.17,558.12,556.45,556.45,5694.0,557.17,558.12,556.45,556.45,5694.0
2024-03-05 15:30:00,556.07,558.81,555.92,558.32,27933.0,556.07,558.81,555.92,558.32,27933.0
2024-03-06 09:30:00,563.59,564.98,558.05,564.44,6383.0,563.59,564.98,558.05,564.44,6383.0
2024-03-06 10:00:00,563.94,565.13,561.96,564.97,6338.0,563.94,565.13,561.96,564.97,6338.0
2024-03-06 10:30:00,563.75,566.34,562.64,565.19,11577.0,563.75,566.34,562.64,565.19,11577.0
2024-03-06 11:00:00,565.54,566.35,563.88,565.32,6559.0,565.54,566.35,563.88,565.32,6559.0
2024-03-06 11:30:00,565.65,566.42,564.16,565.36,3877.0,565.65,566.42,564.16,565.36,3877.0
2024-03-06 12:00:00,565.64,567.03,565.25,565.61,13633.0,565.64,567.03,565.25,565.61,13633.0
2024-03-06 12:30:00,566.03,566.03,563.0,563.56,4802.0,566.03,566.03,563.0,563.56,4802.0
2024-03-06 13:00:00,563.64,563.64,561.6,562.95,7121.0,563.64,563.64,561.6,562.95,7121.0
2024-03-06 13:30:00,562.81,562.81,559.18,559.33,6394.0,562.81,562.81,559.18,559.33,6394.0
2024-03-06 14:00:00,559.72,559.72,557.69,559.2,4481.0,559.72,559.72,557.69,559.2,4481.0
2024-03-06 14:30:00,559.25,559.25,557.61,558.82,5652.0,559.25,559.25,557.61,558.82,5652.0
2024-03-06 15:00:00,558.77,559.4,557.59,558.46,9005.0,558.77,559.4,557.59,558.46,9005.0
2024-03-06 15:30:00,558.38,559.39,557.29,557.32,40212.0,558.38,559.39,557.29,557.32,40212.0
2024-03-07 09:30:00,565.21,570.71,560.5,563.37,24395.0,565.21,570.71,560.5,563.37,24395.0
2024-03-07 10:00:00,561.92,562.66,559.49,561.0,4255.0,561.92,562.66,559.49,561.0,4255.0
2024-03-07 10:30:00,562.45,564.49,561.32,562.66,7093.0,562.45,564.49,561.32,562.66,7093.0
2024-03-07 11:00:00,563.33,564.67,562.72,564.66,6257.0,563.33,564.67,562.72,564.66,6257.0
2024-03-07 11:30:00,564.1,564.12,562.79,563.93,4167.0,564.1,564.12,562.79,563.93,4167.0
2024-03-07 12:00:00,564.54,565.33,563.91,564.7,2861.0,564.54,565.33,563.91,564.7,2861.0
2024-03-07 12:30:00,564.2,566.06,564.2,565.02,3792.0,564.2,566.06,564.2,565.02,3792.0
2024-03-07 13:00:00,565.5,567.02,565.19,566.72,6024.0,565.5,567.02,565.19,566.72,6024.0
2024-03-07 13:30:00,566.6,567.49,566.59,567.49,2594.0,566.6,567.49,566.59,567.49,2594.0
2024-03-07 14:00:00,567.2,567.33,566.23,566.68,5505.0,567.2,567.33,566.23,566.68,5505.0
2024-03-07 14:30:00,566.58,566.86,565.81,565.82,2700.0,566.58,566.86,565.81,565.82,2700.0
2024-03-07 15:00:00,565.11,565.12,563.28,563.35,5536.0,565.11,565.12,563.28,563.35,5536.0
2024-03-07 15:30:00,563.95,564.8,562.37,563.01,34909.0,563.95,564.8,562.37,563.01,34909.0
2024-03-08 09:30:00,564.81,574.94,564.81,572.9,12860.0,564.81,574.94,564.81,572.9,12860.0
2024-03-08 10:00:00,572.95,574.49,571.69,572.71,8427.0,572.95,574.49,571.69,572.71,8427.0
2024-03-08 10:30:00,572.09,572.09,569.4,571.0,6223.0,572.09,572.09,569.4,571.0,6223.0
2024-03-08 11:00:00,570.38,570.39,568.25,568.83,7427.0,570.38,570.39,568.25,568.83,7427.0
2024-03-08 11:30:00,568.77,569.55,567.85,569.14,3338.0,568.77,569.55,567.85,569.14,3338.0
2024-03-08 12:00:00,569.13,569.46,567.68,567.68,3140.0,569.13,569.46,567.68,567.68,3140.0
2024-03-08 12:30:00,567.68,568.63,565.96,565.96,4514.0,567.68,568.63,565.96,565.96,4514.0
2024-03-08 13:00:00,565.83,566.32,565.34,565.79,2914.0,565.83,566.32,565.34,565.79,2914.0
2024-03-08 13:30:00,565.84,566.06,561.65,561.77,8828.0,565.84,566.06,561.65,561.77,8828.0
2024-03-08 14:00:00,561.48,562.64,561.48,562.49,3615.0,561.48,562.64,561.48,562.49,3615.0
2024-03-08 14:30:00,562.18,564.53,562.18,563.19,3896.0,562.18,564.53,562.18,563.19,3896.0
2024-03-08 15:00:00,563.16,563.45,559.8,559.8,3707.0,563.16,563.45,559.8,559.8,3707.0
2024-03-08 15:30:00,559.58,561.54,559.32,561.14,22635.0,559.58,561.54,559.32,561.14,22635.0
2024-03-11 09:30:00,562.25,562.25,551.72,554.3,12335.0,562.25,562.25,551.72,554.3,12335.0
2024-03-11 10:00:00,554.0,555.39,550.01,551.74,9664.0,554.0,555.39,550.01,551.74,9664.0
2024-03-11 10:30:00,551.3,552.39,549.75,550.33,9915.0,551.3,552.39,549.75,550.33,9915.0
2024-03-11 11:00:00,550.72,552.24,549.21,549.32,5610.0,550.72,552.24,549.21,549.32,5610.0
2024-03-11 11:30:00,549.88,551.65,548.45,551.56,8355.0,549.88,551.65,548.45,551.56,8355.0
2024-03-11 12:00:00,551.08,551.15,549.08,549.72,7214.0,551.08,551.15,549.08,549.72,7214.0
2024-03-11 12:30:00,549.75,550.17,548.69,548.89,14267.0,549.75,550.17,548.69,548.89,14267.0
2024-03-11 13:00:00,549.04,549.07,546.4,547.69,11833.0,549.04,549.07,546.4,547.69,11833.0
2024-03-11 13:30:00,548.11,548.56,545.69,545.69,4157.0,548.11,548.56,545.69,545.69,4157.0
2024-03-11 14:00:00,545.77,547.37,545.77,546.58,11455.0,545.77,547.37,545.77,546.58,11455.0
2024-03-11 14:30:00,546.55,547.24,546.05,546.14,9534.0,546.55,547.24,546.05,546.14,9534.0
2024-03-11 15:00:00,545.86,546.39,544.31,546.02,21870.0,545.86,546.39,544.31,546.02,21870.0
2024-03-11 15:30:00,546.27,549.64,546.26,548.49,25004.0,546.27,549.64,546.26,548.49,25004.0
2024-03-12 09:30:00,549.12,550.92,544.77,549.23,13992.0,549.12,550.92,544.77,549.23,13992.0
2024-03-12 10:00:00,549.3,552.2,549.3,550.14,8914.0,549.3,552.2,549.3,550.14,8914.0
2024-03-12 10:30:00,550.02,550.54,546.81,547.83,12746.0,550.02,550.54,546.81,547.83,12746.0
2024-03-12 11:00:00,547.97,550.18,547.88,549.19,4607.0,547.97,550.18,547.88,549.19,4607.0
2024-03-12 11:30:00,549.01,549.92,548.36,548.58,4978.0,549.01,549.92,548.36,548.58,4978.0
2024-03-12 12:00:00,548.03,548.11,546.2,546.3,4602.0,548.03,548.11,546.2,546.3,4602.0
2024-03-12 12:30:00,546.35,546.94,544.45,544.81,8586.0,546.35,546.94,544.45,544.81,8586.0
2024-03-12 13:00:00,545.03,546.75,543.16,546.75,5000.0,545.03,546.75,543.16,546.75,5000.0
2024-03-12 13:30:00,547.17,549.17,547.17,549.09,2694.0,547.17,549.17,547.17,549.09,2694.0
2024-03-12 14:00:00,549.05,550.0,548.59,549.09,4512.0,549.05,550.0,548.59,549.09,4512.0
2024-03-12 14:30:00,549.38,549.59,547.04,547.62,5614.0,549.38,549.59,547.04,547.62,5614.0
2024-03-12 15:00:00,547.6,548.09,546.84,547.86,6241.0,547.6,548.09,546.84,547.86,6241.0
2024-03-12 15:30:00,547.54,548.2,545.31,546.55,23730.0,547.54,548.2,545.31,546.55,23730.0
2024-03-13 09:30:00,547.28,549.49,546.51,546.51,5503.0,547.28,549.49,546.51,546.51,5503.0
2024-03-13 10:00:00,546.5,550.24,546.37,549.65,4356.0,546.5,550.24,546.37,549.65,4356.0
2024-03-13 10:30:00,548.91,548.94,545.91,546.66,4610.0,548.91,548.94,545.91,546.66,4610.0
2024-03-13 11:00:00,546.21,546.72,544.56,546.38,4275.0,546.21,546.72,544.56,546.38,4275.0
2024-03-13 11:30:00,546.32,547.21,545.45,545.67,3200.0,546.32,547.21,545.45,545.67,3200.0
2024-03-13 12:00:00,545.55,546.72,545.27,545.89,4649.0,545.55,546.72,545.27,545.89,4649.0
2024-03-13 12:30:00,545.06,545.36,544.21,544.21,2102.0,545.06,545.36,544.21,544.21,2102.0
2024-03-13 13:00:00,543.68,544.11,543.01,543.58,1900.0,543.68,544.11,543.01,543.58,1900.0
2024-03-13 13:30:00,543.59,544.62,543.23,544.62,2207.0,543.59,544.62,543.23,544.62,2207.0
2024-03-13 14:00:00,543.34,543.54,542.81,542.84,1680.0,543.34,543.54,542.81,542.84,1680.0
2024-03-13 14:30:00,542.9,543.2,541.51,541.51,3751.0,542.9,543.2,541.51,541.51,3751.0
2024-03-13 15:00:00,542.1,542.19,538.52,538.87,5358.0,542.1,542.19,538.52,538.87,5358.0
2024-03-13 15:30:00,539.03,540.94,537.91,540.03,22801.0,539.03,540.94,537.91,540.03,22801.0
2024-03-14 09:30:00,540.68,542.43,535.29,536.32,9316.0,540.68,542.43,535.29,536.32,9316.0
2024-03-14 10:00:00,536.11,537.45,535.32,536.18,8256.0,536.11,537.45,535.32,536.18,8256.0
2024-03-14 10:30:00,536.37,537.37,534.12,534.63,3024.0,536.37,537.37,534.12,534.63,3024.0
2024-03-14 11:00:00,535.17,536.32,534.56,535.5,6311.0,535.17,536.32,534.56,535.5,6311.0
2024-03-14 11:30:00,536.13,537.77,535.84,537.37,4829.0,536.13,537.77,535.84,537.37,4829.0
2024-03-14 12:00:00,538.61,538.61,536.47,536.57,2447.0,538.61,538.61,536.47,536.57,2447.0
2024-03-14 12:30:00,536.46,536.46,534.19,534.32,4572.0,536.46,536.46,534.19,534.32,4572.0
2024-03-14 13:00:00,534.26,534.33,532.51,532.71,3591.0,534.26,534.33,532.51,532.71,3591.0
2024-03-14 13:30:00,532.7,536.11,532.69,535.29,4082.0,532.7,536.11,532.69,535.29,4082.0
2024-03-14 14:00:00,534.95,536.67,534.51,536.25,3440.0,534.95,536.67,534.51,536.25,3440.0
2024-03-14 14:30:00,535.88,536.02,533.77,533.8,3455.0,535.88,536.02,533.77,533.8,3455.0
2024-03-14 15:00:00,533.29,533.7,532.68,532.88,4439.0,533.29,533.7,532.68,532.88,4439.0
2024-03-14 15:30:00,532.67,536.12,531.55,536.12,15777.0,532.67,536.12,531.55,536.12,15777.0
2024-03-15 09:30:00,531.78,535.81,530.12,533.24,113229.0,531.78,535.81,530.12,533.24,113229.0
2024-03-15 10:00:00,532.72,534.44,531.73,533.36,12174.0,532.72,534.44,531.73,533.36,12174.0
2024-03-15 10:30:00,533.11,536.86,533.11,535.17,19125.0,533.11,536.86,533.11,535.17,19125.0
2024-03-15 11:00:00,535.5,535.51,532.41,533.34,7939.0,535.5,535.51,532.41,533.34,7939.0
2024-03-15 11:30:00,533.22,534.23,531.42,532.69,6175.0,533.22,534.23,531.42,532.69,6175.0
2024-03-15 12:00:00,532.48,532.48,530.85,531.72,6475.0,532.48,532.48,530.85,531.72,6475.0
2024-03-15 12:30:00,531.72,533.37,531.71,532.93,7660.0,531.72,533.37,531.71,532.93,7660.0
2024-03-15 13:00:00,532.49,533.78,532.48,533.14,6084.0,532.49,533.78,532.48,533.14,6084.0
2024-03-15 13:30:00,533.31,533.31,531.61,531.61,15224.0,533.31,533.31,531.61,531.61,15224.0
2024-03-15 14:00:00,531.67,531.67,527.33,527.96,4939.0,531.67,531.67,527.33,527.96,4939.0
2024-03-15 14:30:00,528.37,529.41,526.73,528.97,16651.0,528.37,529.41,526.73,528.97,16651.0
2024-03-15 15:00:00,528.27,530.79,528.27,529.87,10465.0,528.27,530.79,528.27,529.87,10465.0
2024-03-15 15:30:00,529.37,530.71,527.96,529.61,50016.0,529.37,530.71,527.96,529.61,50016.0
2024-03-18 09:30:00,532.83,535.69,531.18,531.66,8564.0,532.83,535.69,531.18,531.66,8564.0
2024-03-18 10:00:00,532.7,535.41,532.66,534.5,9435.0,532.7,535.41,532.66,534.5,9435.0
2024-03-18 10:30:00,535.18,535.18,533.17,534.17,6414.0,535.18,535.18,533.17,534.17,6414.0
2024-03-18 11:00:00,533.66,534.04,532.69,533.93,10568.0,533.66,534.04,532.69,533.93,10568.0
2024-03-18 11:30:00,533.46,534.02,533.22,533.8,4547.0,533.46,534.02,533.22,533.8,4547.0
2024-03-18 12:00:00,533.64,533.7,532.37,533.35,5003.0,533.64,533.7,532.37,533.35,5003.0
2024-03-18 12:30:00,533.46,534.54,532.59,532.59,6439.0,533.46,534.54,532.59,532.59,6439.0
2024-03-18 13:00:00,532.55,533.43,531.64,532.02,2528.0,532.55,533.43,531.64,532.02,2528.0
2024-03-18 13:30:00,532.24,532.24,530.43,531.09,1914.0,532.24,532.24,530.43,531.09,1914.0
2024-03-18 14:00:00,531.25,531.62,530.13,530.13,3676.0,531.25,531.62,530.13,530.13,3676.0
2024-03-18 14:30:00,530.17,532.68,530.17,532.56,6024.0,530.17,532.68,530.17,532.56,6024.0
2024-03-18 15:00:00,532.94,534.01,530.55,530.73,19832.0,532.94,534.01,530.55,530.73,19832.0
2024-03-18 15:30:00,530.52,531.0,529.0,529.72,24838.0,530.52,531.0,529.0,529.72,24838.0
2024-03-19 09:30:00,529.1,532.45,529.03,532.45,12465.0,529.1,532.45,529.03,532.45,12465.0
2024-03-19 10:00:00,532.48,533.5,530.81,532.55,4520.0,532.48,533.5,530.81,532.55,4520.0
2024-03-19 10:30:00,532.54,533.23,532.1,532.64,6762.0,532.54,533.23,532.1,532.64,6762.0
2024-03-19 11:00:00,532.25,533.07,531.0,532.91,8389.0,532.25,533.07,531.0,532.91,8389.0
2024-03-19 11:30:00,533.18,535.89,533.18,535.88,10143.0,533.18,535.89,533.18,535.88,10143.0
2024-03-19 12:00:00,535.88,535.89,534.2,535.16,13150.0,535.88,535.89,534.2,535.16,13150.0
2024-03-19 12:30:00,535.36,536.45,534.93,535.02,3527.0,535.36,536.45,534.93,535.02,3527.0
2024-03-19 13:00:00,535.29,536.54,534.93,536.29,6897.0,535.29,536.54,534.93,536.29,6897.0
2024-03-19 13:30:00,536.58,536.58,534.4,534.42,4593.0,536.58,536.58,534.4,534.42,4593.0
2024-03-19 14:00:00,533.9,533.9,533.24,533.24,2166.0,533.9,533.9,533.24,533.24,2166.0
2024-03-19 14:30:00,533.35,534.47,533.34,533.78,2935.0,533.35,534.47,533.34,533.78,2935.0
2024-03-19 15:00:00,533.78,534.52,533.18,533.25,4543.0,533.78,534.52,533.18,533.25,4543.0
2024-03-19 15:30:00,533.11,534.86,532.7,534.42,32669.0,533.11,534.86,532.7,534.42,32669.0
2024-03-20 09:30:00,533.27,535.48,528.94,530.52,24374.0,533.27,535.48,528.94,530.52,24374.0
2024-03-20 10:00:00,530.52,530.9,528.33,528.61,13720.0,530.52,530.9,528.33,528.61,13720.0
2024-03-20 10:30:00,528.72,529.39,527.09,528.95,9639.0,528.72,529.39,527.09,528.95,9639.0
2024-03-20 11:00:00,529.01,529.81,528.28,529.69,8095.0,529.01,529.81,528.28,529.69,8095.0
2024-03-20 11:30:00,529.36,529.36,526.06,527.75,10476.0,529.36,529.36,526.06,527.75,10476.0
2024-03-20 12:00:00,527.31,527.31,524.61,524.62,9330.0,527.31,527.31,524.61,524.62,9330.0
2024-03-20 12:30:00,524.55,527.82,524.54,527.55,8144.0,524.55,527.82,524.54,527.55,8144.0
2024-03-20 13:00:00,527.81,527.81,527.08,527.2,3629.0,527.81,527.81,527.08,527.2,3629.0
2024-03-20 13:30:00,527.04,527.6,526.39,527.21,2345.0,527.04,527.6,526.39,527.21,2345.0
2024-03-20 14:00:00,528.0,531.0,526.62,528.32,11581.0,528.0,531.0,526.62,528.32,11581.0
2024-03-20 14:30:00,528.27,529.46,525.95,528.7,18921.0,528.27,529.46,525.95,528.7,18921.0
2024-03-20 15:00:00,528.59,530.51,528.58,530.51,9396.0,528.59,530.51,528.58,530.51,9396.0
2024-03-20 15:30:00,529.99,530.78,527.42,529.56,25933.0,529.99,530.78,527.42,529.56,25933.0
2024-03-21 09:30:00,535.0,541.84,533.42,538.27,23836.0,535.0,541.84,533.42,538.27,23836.0
2024-03-21 10:00:00,538.1,538.21,535.79,536.59,12926.0,538.1,538.21,535.79,536.59,12926.0
2024-03-21 10:30:00,536.36,540.0,535.96,540.0,8139.0,536.36,540.0,535.96,540.0,8139.0
2024-03-21 11:00:00,539.06,539.65,536.28,537.63,19742.0,539.06,539.65,536.28,537.63,19742.0
2024-03-21 11:30:00,537.73,539.18,537.0,539.18,7705.0,537.73,539.18,537.0,539.18,7705.0
2024-03-21 12:00:00,538.7,538.82,536.96,537.19,4364.0,538.7,538.82,536.96,537.19,4364.0
2024-03-21 12:30:00,537.01,537.37,535.28,535.28,9248.0,537.01,537.37,535.28,535.28,9248.0
2024-03-21 13:00:00,535.49,536.76,535.32,536.76,4345.0,535.49,536.76,535.32,536.76,4345.0
2024-03-21 13:30:00,536.76,536.76,535.25,535.69,6800.0,536.76,536.76,535.25,535.69,6800.0
2024-03-21 14:00:00,535.67,536.23,535.0,535.61,6502.0,535.67,536.23,535.0,535.61,6502.0
2024-03-21 14:30:00,535.34,535.64,532.76,532.76,6385.0,535.34,535.64,532.76,532.76,6385.0
2024-03-21 15:00:00,532.96,534.27,532.06,532.51,5448.0,532.96,534.27,532.06,532.51,5448.0
2024-03-21 15:30:00,532.91,533.64,530.74,532.09,29104.0,532.91,533.64,530.74,532.09,29104.0
2024-03-22 09:30:00,532.92,537.78,531.71,533.28,7196.0,532.92,537.78,531.71,533.28,7196.0
2024-03-22 10:00:00,532.34,533.35,530.5,530.78,5092.0,532.34,533.35,530.5,530.78,5092.0
2024-03-22 10:30:00,530.56,530.87,526.88,528.01,12363.0,530.56,530.87,526.88,528.01,12363.0
2024-03-22 11:00:00,528.37,530.6,528.08,529.2,6755.0,528.37,530.6,528.08,529.2,6755.0
2024-03-22 11:30:00,529.72,530.7,529.22,530.15,5819.0,529.72,530.7,529.22,530.15,5819.0
2024-03-22 12:00:00,529.79,530.11,529.44,529.51,3364.0,529.79,530.11,529.44,529.51,3364.0
2024-03-22 12:30:00,530.15,530.27,529.46,529.46,2763.0,530.15,530.27,529.46,529.46,2763.0
2024-03-22 13:00:00,529.69,530.97,529.69,530.97,4595.0,529.69,530.97,529.69,530.97,4595.0
2024-03-22 13:30:00,531.06,532.75,530.6,532.34,5144.0,531.06,532.75,530.6,532.34,5144.0
2024-03-22 14:00:00,533.04,533.04,532.17,532.47,2222.0,533.04,533.04,532.17,532.47,2222.0
2024-03-22 14:30:00,532.1,532.23,530.67,532.23,3518.0,532.1,532.23,530.67,532.23,3518.0
2024-03-22 15:00:00,532.26,532.79,530.89,531.55,2750.0,532.26,532.79,530.89,531.55,2750.0
2024-03-22 15:30:00,531.13,532.1,530.51,530.71,11637.0,531.13,532.1,530.51,530.71,11637.0
2024-03-25 09:30:00,530.19,534.99,525.05,529.78,13378.0,530.19,534.99,525.05,529.78,13378.0
2024-03-25 10:00:00,529.0,529.72,525.6,526.26,8938.0,529.0,529.72,525.6,526.26,8938.0
2024-03-25 10:30:00,526.21,528.58,525.45,525.45,8685.0,526.21,528.58,525.45,525.45,8685.0
2024-03-25 11:00:00,525.44,526.71,525.26,526.61,6905.0,525.44,526.71,525.26,526.61,6905.0
2024-03-25 11:30:00,526.63,527.87,526.11,527.57,3332.0,526.63,527.87,526.11,527.57,3332.0
2024-03-25 12:00:00,527.81,528.54,527.24,527.84,6446.0,527.81,528.54,527.24,527.84,6446.0
2024-03-25 12:30:00,527.22,527.22,525.6,526.23,3665.0,527.22,527.22,525.6,526.23,3665.0
2024-03-25 13:00:00,526.0,526.57,525.46,525.61,5269.0,526.0,526.57,525.46,525.61,5269.0
2024-03-25 13:30:00,526.21,526.22,524.52,526.01,4503.0,526.21,526.22,524.52,526.01,4503.0
2024-03-25 14:00:00,525.88,527.76,525.72,527.66,8144.0,525.88,527.76,525.72,527.66,8144.0
2024-03-25 14:30:00,527.29,528.41,527.0,528.41,9963.0,527.29,528.41,527.0,528.41,9963.0
2024-03-25 15:00:00,528.34,528.9,528.31,528.82,16376.0,528.34,528.9,528.31,528.82,16376.0
2024-03-25 15:30:00,528.72,530.1,527.67,529.52,33096.0,528.72,530.1,527.67,529.52,33096.0
2024-03-26 09:30:00,528.27,532.34,526.15,532.3,10828.0,528.27,532.34,526.15,532.3,10828.0
2024-03-26 10:00:00,532.1,532.54,529.61,532.2,10585.0,532.1,532.54,529.61,532.2,10585.0
2024-03-26 10:30:00,532.38,533.37,531.21,533.37,12596.0,532.38,533.37,531.21,533.37,12596.0
2024-03-26 11:00:00,533.77,533.77,531.23,531.51,7518.0,533.77,533.77,531.23,531.51,7518.0
2024-03-26 11:30:00,531.77,532.0,530.0,530.23,9143.0,531.77,532.0,530.0,530.23,9143.0
2024-03-26 12:00:00,530.03,530.15,528.93,529.47,7412.0,530.03,530.15,528.93,529.47,7412.0
2024-03-26 12:30:00,529.38,530.1,529.03,529.83,6393.0,529.38,530.1,529.03,529.83,6393.0
2024-03-26 13:00:00,530.05,530.05,529.31,529.55,4660.0,530.05,530.05,529.31,529.55,4660.0
2024-03-26 13:30:00,529.56,529.87,528.21,528.42,7744.0,529.56,529.87,528.21,528.42,7744.0
2024-03-26 14:00:00,528.59,530.05,528.54,530.0,14352.0,528.59,530.05,528.54,530.0,14352.0
2024-03-26 14:30:00,529.87,529.89,529.2,529.24,8339.0,529.87,529.89,529.2,529.24,8339.0
2024-03-26 15:00:00,528.94,530.03,528.57,529.75,14082.0,528.94,530.03,528.57,529.75,14082.0
2024-03-26 15:30:00,529.79,531.0,529.25,530.85,32986.0,529.79,531.0,529.25,530.85,32986.0
2024-03-27 09:30:00,537.78,540.48,535.56,537.87,13028.0,537.78,540.48,535.56,537.87,13028.0
2024-03-27 10:00:00,538.06,538.06,535.69,537.65,3092.0,538.06,538.06,535.69,537.65,3092.0
2024-03-27 10:30:00,537.28,537.83,534.97,535.65,4526.0,537.28,537.83,534.97,535.65,4526.0
2024-03-27 11:00:00,535.42,536.56,533.99,534.12,6884.0,535.42,536.56,533.99,534.12,6884.0
2024-03-27 11:30:00,534.71,536.47,534.33,536.03,4465.0,534.71,536.47,534.33,536.03,4465.0
2024-03-27 12:00:00,536.13,537.37,535.61,537.17,1880.0,536.13,537.37,535.61,537.17,1880.0
2024-03-27 12:30:00,537.88,537.89,535.85,536.54,2442.0,537.88,537.89,535.85,536.54,2442.0
2024-03-27 13:00:00,536.28,536.28,535.0,536.17,2488.0,536.28,536.28,535.0,536.17,2488.0
2024-03-27 13:30:00,536.06,536.74,536.05,536.22,8491.0,536.06,536.74,536.05,536.22,8491.0
2024-03-27 14:00:00,536.62,538.73,536.4,538.54,5327.0,536.62,538.73,536.4,538.54,5327.0
2024-03-27 14:30:00,538.57,539.65,538.44,538.58,8543.0,538.57,539.65,538.44,538.58,8543.0
2024-03-27 15:00:00,537.72,538.13,537.44,537.83,9472.0,537.72,538.13,537.44,537.83,9472.0
2024-03-27 15:30:00,538.33,540.92,538.32,539.63,17713.0,538.33,540.92,538.32,539.63,17713.0
2024-03-28 09:30:00,542.2,542.45,537.39,541.53,11501.0,542.2,542.45,537.39,541.53,11501.0
2024-03-28 10:00:00,542.74,543.18,539.91,539.91,4974.0,542.74,543.18,539.91,539.91,4974.0
2024-03-28 10:30:00,540.5,542.67,540.49,541.95,3954.0,540.5,542.67,540.49,541.95,3954.0
2024-03-28 11:00:00,542.23,542.83,541.02,542.24,3375.0,542.23,542.83,541.02,542.24,3375.0
2024-03-28 11:30:00,541.98,543.33,541.97,543.29,1757.0,541.98,543.33,541.97,543.29,1757.0
2024-03-28 12:00:00,542.9,543.22,541.73,542.19,3564.0,542.9,543.22,541.73,542.19,3564.0
2024-03-28 12:30:00,541.93,541.93,539.36,539.76,1561.0,541.93,541.93,539.36,539.76,1561.0
2024-03-28 13:00:00,539.74,540.05,539.51,539.92,1600.0,539.74,540.05,539.51,539.92,1600.0
2024-03-28 13:30:00,539.46,540.71,539.46,540.51,900.0,539.46,540.71,539.46,540.51,900.0
2024-03-28 14:00:00,541.01,541.13,540.68,541.09,1354.0,541.01,541.13,540.68,541.09,1354.0
2024-03-28 14:30:00,540.96,543.06,540.55,542.66,4140.0,540.96,543.06,540.55,542.66,4140.0
2024-03-28 15:00:00,542.56,542.87,541.97,542.87,3400.0,542.56,542.87,541.97,542.87,3400.0
2024-03-28 15:30:00,543.23,543.23,539.57,539.93,21419.0,543.23,543.23,539.57,539.93,21419.0
2024-04-01 09:30:00,541.37,542.41,533.01,536.22,11517.0,541.37,542.41,533.01,536.22,11517.0
2024-04-01 10:00:00,534.23,535.63,532.23,532.87,8421.0,534.23,535.63,532.23,532.87,8421.0
2024-04-01 10:30:00,532.77,532.79,530.88,532.79,7324.0,532.77,532.79,530.88,532.79,7324.0
2024-04-01 11:00:00,532.04,532.3,530.61,530.61,7287.0,532.04,532.3,530.61,530.61,7287.0
2024-04-01 11:30:00,530.88,531.12,528.18,528.18,5229.0,530.88,531.12,528.18,528.18,5229.0
2024-04-01 12:00:00,528.32,531.81,528.11,530.96,11065.0,528.32,531.81,528.11,530.96,11065.0
2024-04-01 12:30:00,530.96,531.82,530.65,531.05,7577.0,530.96,531.82,530.65,531.05,7577.0
2024-04-01 13:00:00,531.02,531.64,529.86,531.63,2408.0,531.02,531.64,529.86,531.63,2408.0
2024-04-01 13:30:00,531.3,531.66,530.31,530.31,3719.0,531.3,531.66,530.31,530.31,3719.0
2024-04-01 14:00:00,530.85,530.96,529.46,530.14,2006.0,530.85,530.96,529.46,530.14,2006.0
2024-04-01 14:30:00,530.22,530.22,529.08,530.05,1906.0,530.22,530.22,529.08,530.05,1906.0
2024-04-01 15:00:00,529.76,531.99,529.63,531.54,4962.0,529.76,531.99,529.63,531.54,4962.0
2024-04-01 15:30:00,531.04,532.56,530.54,532.42,16010.0,531.04,532.56,530.54,532.42,16010.0
2024-04-02 09:30:00,527.6,527.6,518.53,520.61,18651.0,527.6,527.6,518.53,520.61,18651.0
2024-04-02 10:00:00,519.93,523.11,519.92,522.46,25974.0,519.93,523.11,519.92,522.46,25974.0
2024-04-02 10:30:00,522.46,525.78,522.4,524.4,13940.0,522.46,525.78,522.4,524.4,13940.0
2024-04-02 11:00:00,524.49,526.41,524.48,525.98,5588.0,524.49,526.41,524.48,525.98,5588.0
2024-04-02 11:30:00,526.12,526.7,523.9,524.62,7189.0,526.12,526.7,523.9,524.62,7189.0
2024-04-02 12:00:00,524.92,525.07,522.59,522.6,2635.0,524.92,525.07,522.59,522.6,2635.0
2024-04-02 12:30:00,522.84,523.06,521.59,521.93,5058.0,522.84,523.06,521.59,521.93,5058.0
2024-04-02 13:00:00,521.67,522.29,521.27,521.68,3970.0,521.67,522.29,521.27,521.68,3970.0
2024-04-02 13:30:00,521.61,522.02,521.16,521.36,2318.0,521.61,522.02,521.16,521.36,2318.0
2024-04-02 14:00:00,520.26,521.56,520.26,520.74,4520.0,520.26,521.56,520.26,520.74,4520.0
2024-04-02 14:30:00,520.46,520.61,518.81,519.77,5587.0,520.46,520.61,518.81,519.77,5587.0
2024-04-02 15:00:00,519.25,521.38,519.25,520.94,2658.0,519.25,521.38,519.25,520.94,2658.0
2024-04-02 15:30:00,521.38,522.14,520.63,521.93,15074.0,521.38,522.14,520.63,521.93,15074.0
2024-04-03 09:30:00,521.1,525.92,521.1,523.87,7241.0,521.1,525.92,521.1,523.87,7241.0
2024-04-03 10:00:00,523.89,527.6,523.41,526.02,12093.0,523.89,527.6,523.41,526.02,12093.0
2024-04-03 10:30:00,526.71,528.56,526.0,527.46,7274.0,526.71,528.56,526.0,527.46,7274.0
2024-04-03 11:00:00,527.79,530.76,527.1,530.75,7201.0,527.79,530.76,527.1,530.75,7201.0
2024-04-03 11:30:00,530.46,530.72,527.31,527.31,12685.0,530.46,530.72,527.31,527.31,12685.0
2024-04-03 12:00:00,527.01,528.14,527.01,528.08,3464.0,527.01,528.14,527.01,528.08,3464.0
2024-04-03 12:30:00,528.09,528.64,526.15,526.81,2715.0,528.09,528.64,526.15,526.81,2715.0
2024-04-03 13:00:00,526.94,527.12,524.88,525.79,5395.0,526.94,527.12,524.88,525.79,5395.0
2024-04-03 13:30:00,525.66,525.98,524.96,525.13,2704.0,525.66,525.98,524.96,525.13,2704.0
2024-04-03 14:00:00,525.3,525.79,524.37,524.78,4501.0,525.3,525.79,524.37,524.78,4501.0
2024-04-03 14:30:00,524.71,524.79,523.98,524.18,3524.0,524.71,524.79,523.98,524.18,3524.0
2024-04-03 15:00:00,524.51,524.93,522.55,523.42,6838.0,524.51,524.93,522.55,523.42,6838.0
2024-04-03 15:30:00,523.24,525.04,522.48,524.32,25578.0,523.24,525.04,522.48,524.32,25578.0
2024-04-04 09:30:00,530.69,531.64,528.13,528.75,6683.0,530.69,531.64,528.13,528.75,6683.0
2024-04-04 10:00:00,528.09,528.89,527.14,528.6,5983.0,528.09,528.89,527.14,528.6,5983.0
2024-04-04 10:30:00,529.03,530.99,528.73,529.6,11201.0,529.03,530.99,528.73,529.6,11201.0
2024-04-04 11:00:00,529.07,530.05,528.01,529.41,4432.0,529.07,530.05,528.01,529.41,4432.0
2024-04-04 11:30:00,529.4,531.25,529.4,530.47,5965.0,529.4,531.25,529.4,530.47,5965.0
2024-04-04 12:00:00,531.1,532.45,531.09,531.65,4777.0,531.1,532.45,531.09,531.65,4777.0
2024-04-04 12:30:00,531.25,531.32,527.58,527.84,6535.0,531.25,531.32,527.58,527.84,6535.0
2024-04-04 13:00:00,527.53,528.91,527.52,528.65,6318.0,527.53,528.91,527.52,528.65,6318.0
2024-04-04 13:30:00,528.33,528.5,527.7,527.7,4365.0,528.33,528.5,527.7,527.7,4365.0
2024-04-04 14:00:00,527.95,527.95,522.65,522.65,6829.0,527.95,527.95,522.65,522.65,6829.0
2024-04-04 14:30:00,522.1,522.89,520.14,520.25,5616.0,522.1,522.89,520.14,520.25,5616.0
2024-04-04 15:00:00,519.97,519.97,518.71,518.71,5669.0,519.97,519.97,518.71,518.71,5669.0
2024-04-04 15:30:00,518.84,519.67,516.81,518.07,30897.0,518.84,519.67,516.81,518.07,30897.0
2024-04-05 09:30:00,518.1,521.7,517.58,521.55,12798.0,518.1,521.7,517.58,521.55,12798.0
2024-04-05 10:00:00,520.83,522.72,519.86,521.54,8670.0,520.83,522.72,519.86,521.54,8670.0
2024-04-05 10:30:00,521.29,523.11,521.05,522.79,12058.0,521.29,523.11,521.05,522.79,12058.0
2024-04-05 11:00:00,523.38,524.06,522.31,523.09,7898.0,523.38,524.06,522.31,523.09,7898.0
2024-04-05 11:30:00,522.34,522.94,521.54,522.17,11589.0,522.34,522.94,521.54,522.17,11589.0
2024-04-05 12:00:00,522.25,522.31,520.97,521.5,5415.0,522.25,522.31,520.97,521.5,5415.0
2024-04-05 12:30:00,521.47,521.67,519.86,520.5,8000.0,521.47,521.67,519.86,520.5,8000.0
2024-04-05 13:00:00,520.96,522.04,520.5,521.74,24766.0,520.96,522.04,520.5,521.74,24766.0
2024-04-05 13:30:00,522.07,522.22,519.0,519.22,20781.0,522.07,522.22,519.0,519.22,20781.0
2024-04-05 14:00:00,518.95,520.4,518.23,519.14,6932.0,518.95,520.4,518.23,519.14,6932.0
2024-04-05 14:30:00,518.5,518.82,516.92,518.56,9346.0,518.5,518.82,516.92,518.56,9346.0
2024-04-05 15:00:00,518.99,519.71,518.99,519.4,3105.0,518.99,519.71,518.99,519.4,3105.0
2024-04-05 15:30:00,519.46,520.23,518.24,519.31,32800.0,519.46,520.23,518.24,519.31,32800.0
2024-04-08 09:30:00,519.83,521.04,515.57,517.13,21777.0,519.83,521.04,515.57,517.13,21777.0
2024-04-08 10:00:00,516.19,516.73,514.55,516.03,22326.0,516.19,516.73,514.55,516.03,22326.0
2024-04-08 10:30:00,516.2,517.68,516.19,517.12,20929.0,516.2,517.68,516.19,517.12,20929.0
2024-04-08 11:00:00,516.66,516.66,514.36,514.61,16303.0,516.66,516.66,514.36,514.61,16303.0
2024-04-08 11:30:00,514.59,515.14,513.67,514.6,10980.0,514.59,515.14,513.67,514.6,10980.0
2024-04-08 12:00:00,514.43,515.59,514.18,515.4,10379.0,514.43,515.59,514.18,515.4,10379.0
2024-04-08 12:30:00,515.42,516.21,515.14,515.97,7221.0,515.42,516.21,515.14,515.97,7221.0
2024-04-08 13:00:00,515.97,516.23,515.16,516.2,8694.0,515.97,516.23,515.16,516.2,8694.0
2024-04-08 13:30:00,515.98,516.99,515.69,516.59,8711.0,515.98,516.99,515.69,516.59,8711.0
2024-04-08 14:00:00,516.9,516.9,515.15,515.15,6757.0,516.9,516.9,515.15,515.15,6757.0
2024-04-08 14:30:00,515.1,515.38,514.74,514.81,3221.0,515.1,515.38,514.74,514.81,3221.0
2024-04-08 15:00:00,515.33,515.56,513.14,514.28,11467.0,515.33,515.56,513.14,514.28,11467.0
2024-04-08 15:30:00,514.15,514.76,512.63,514.43,28657.0,514.15,514.76,512.63,514.43,28657.0
2024-04-09 09:30:00,515.64,515.64,511.15,512.47,14973.0,515.64,515.64,511.15,512.47,14973.0
2024-04-09 10:00:00,512.99,516.23,511.8,513.4,10681.0,512.99,516.23,511.8,513.4,10681.0
2024-04-09 10:30:00,512.83,512.83,510.5,512.75,5252.0,512.83,512.83,510.5,512.75,5252.0
2024-04-09 11:00:00,513.39,515.65,513.39,514.78,5454.0,513.39,515.65,513.39,514.78,5454.0
2024-04-09 11:30:00,515.34,515.34,513.95,515.07,6045.0,515.34,515.34,513.95,515.07,6045.0
2024-04-09 12:00:00,514.8,516.9,514.01,516.78,3803.0,514.8,516.9,514.01,516.78,3803.0
2024-04-09 12:30:00,517.12,518.29,517.12,518.26,3903.0,517.12,518.29,517.12,518.26,3903.0
2024-04-09 13:00:00,518.29,519.45,518.13,518.13,4170.0,518.29,519.45,518.13,518.13,4170.0
2024-04-09 13:30:00,518.77,519.5,518.4,518.58,2100.0,518.77,519.5,518.4,518.58,2100.0
2024-04-09 14:00:00,518.44,519.5,518.08,518.65,3947.0,518.44,519.5,518.08,518.65,3947.0
2024-04-09 14:30:00,518.33,519.19,517.47,518.76,4817.0,518.33,519.19,517.47,518.76,4817.0
2024-04-09 15:00:00,518.49,522.26,518.27,522.26,6963.0,518.49,522.26,518.27,522.26,6963.0
2024-04-09 15:30:00,521.58,522.39,518.33,519.81,53014.0,521.58,522.39,518.33,519.81,53014.0
2024-04-10 09:30:00,510.35,512.72,501.75,502.91,28424.0,510.35,512.72,501.75,502.91,28424.0
2024-04-10 10:00:00,503.0,504.25,501.95,503.77,7786.0,503.0,504.25,501.95,503.77,7786.0
2024-04-10 10:30:00,503.56,505.29,501.56,502.63,7505.0,503.56,505.29,501.56,502.63,7505.0
2024-04-10 11:00:00,502.93,504.11,501.1,502.12,22318.0,502.93,504.11,501.1,502.12,22318.0
2024-04-10 11:30:00,501.84,502.36,500.68,501.82,9462.0,501.84,502.36,500.68,501.82,9462.0
2024-04-10 12:00:00,501.73,502.61,500.79,502.12,9948.0,501.73,502.61,500.79,502.12,9948.0
2024-04-10 12:30:00,502.56,503.1,501.89,503.09,5152.0,502.56,503.1,501.89,503.09,5152.0
2024-04-10 13:00:00,503.3,503.96,501.22,503.22,12389.0,503.3,503.96,501.22,503.22,12389.0
2024-04-10 13:30:00,503.27,504.52,501.92,503.92,6267.0,503.27,504.52,501.92,503.92,6267.0
2024-04-10 14:00:00,504.26,504.85,502.25,502.52,5354.0,504.26,504.85,502.25,502.52,5354.0
2024-04-10 14:30:00,502.3,505.1,502.29,502.92,4455.0,502.3,505.1,502.29,502.92,4455.0
2024-04-10 15:00:00,503.52,506.18,502.99,505.0,9755.0,503.52,506.18,502.99,505.0,9755.0
2024-04-10 15:30:00,504.83,505.01,503.06,503.95,26596.0,504.83,505.01,503.06,503.95,26596.0
2024-04-11 09:30:00,504.18,504.89,502.25,504.79,7004.0,504.18,504.89,502.25,504.79,7004.0
2024-04-11 10:00:00,504.3,506.36,503.5,505.79,8356.0,504.3,506.36,503.5,505.79,8356.0
2024-04-11 10:30:00,506.43,507.26,504.05,504.56,7026.0,506.43,507.26,504.05,504.56,7026.0
2024-04-11 11:00:00,503.98,505.9,503.5,505.83,8514.0,503.98,505.9,503.5,505.83,8514.0
2024-04-11 11:30:00,505.66,507.06,505.66,506.88,5362.0,505.66,507.06,505.66,506.88,5362.0
2024-04-11 12:00:00,506.63,506.63,504.31,504.31,3218.0,506.63,506.63,504.31,504.31,3218.0
2024-04-11 12:30:00,504.43,505.85,504.43,505.85,2722.0,504.43,505.85,504.43,505.85,2722.0
2024-04-11 13:00:00,505.75,508.49,505.72,507.81,4764.0,505.75,508.49,505.72,507.81,4764.0
2024-04-11 13:30:00,507.73,508.11,506.83,507.65,2106.0,507.73,508.11,506.83,507.65,2106.0
2024-04-11 14:00:00,508.07,509.12,507.77,507.77,6272.0,508.07,509.12,507.77,507.77,6272.0
2024-04-11 14:30:00,507.91,508.24,505.86,505.89,5181.0,507.91,508.24,505.86,505.89,5181.0
2024-04-11 15:00:00,505.89,506.86,504.51,504.51,10039.0,505.89,506.86,504.51,504.51,10039.0
2024-04-11 15:30:00,504.49,504.59,502.69,502.85,47317.0,504.49,504.59,502.69,502.85,47317.0
2024-04-12 09:30:00,497.5,501.44,496.27,498.28,14572.0,497.5,501.44,496.27,498.28,14572.0
2024-04-12 10:00:00,497.44,499.75,497.36,498.81,7679.0,497.44,499.75,497.36,498.81,7679.0
2024-04-12 10:30:00,499.04,499.62,493.92,493.98,18185.0,499.04,499.62,493.92,493.98,18185.0
2024-04-12 11:00:00,494.5,496.69,494.5,496.23,19333.0,494.5,496.69,494.5,496.23,19333.0
2024-04-12 11:30:00,496.21,496.71,495.31,496.0,13617.0,496.21,496.71,495.31,496.0,13617.0
2024-04-12 12:00:00,495.5,496.27,494.71,495.6,26576.0,495.5,496.27,494.71,495.6,26576.0
2024-04-12 12:30:00,495.56,496.0,494.96,495.2,14466.0,495.56,496.0,494.96,495.2,14466.0
2024-04-12 13:00:00,495.41,495.41,493.5,493.63,20798.0,495.41,495.41,493.5,493.63,20798.0
2024-04-12 13:30:00,493.14,495.32,492.99,493.86,10882.0,493.14,495.32,492.99,493.86,10882.0
2024-04-12 14:00:00,494.0,495.99,493.68,494.42,10412.0,494.0,495.99,493.68,494.42,10412.0
2024-04-12 14:30:00,494.25,496.16,493.89,495.21,8008.0,494.25,496.16,493.89,495.21,8008.0
2024-04-12 15:00:00,495.23,496.55,495.05,495.85,6606.0,495.23,496.55,495.05,495.85,6606.0
2024-04-12 15:30:00,496.12,498.64,495.97,497.79,49077.0,496.12,498.64,495.97,497.79,49077.0
2024-04-15 09:30:00,506.57,506.57,499.22,500.56,15999.0,506.57,506.57,499.22,500.56,15999.0
2024-04-15 10:00:00,500.51,500.51,496.01,497.06,8063.0,500.51,500.51,496.01,497.06,8063.0
2024-04-15 10:30:00,496.34,497.73,495.59,496.26,7373.0,496.34,497.73,495.59,496.26,7373.0
2024-04-15 11:00:00,495.96,499.7,495.95,499.62,8622.0,495.96,499.7,495.95,499.62,8622.0
2024-04-15 11:30:00,499.72,500.71,498.68,500.47,5607.0,499.72,500.71,498.68,500.47,5607.0
2024-04-15 12:00:00,500.29,500.74,499.64,499.81,5486.0,500.29,500.74,499.64,499.81,5486.0
2024-04-15 12:30:00,499.66,500.65,499.29,499.67,7262.0,499.66,500.65,499.29,499.67,7262.0
2024-04-15 13:00:00,499.48,500.73,497.83,498.18,10163.0,499.48,500.73,497.83,498.18,10163.0
2024-04-15 13:30:00,498.0,498.37,497.02,498.08,23574.0,498.0,498.37,497.02,498.08,23574.0
2024-04-15 14:00:00,497.97,497.97,495.59,495.65,11518.0,497.97,497.97,495.59,495.65,11518.0
2024-04-15 14:30:00,495.42,496.28,491.7,492.52,21143.0,495.42,496.28,491.7,492.52,21143.0
2024-04-15 15:00:00,491.87,492.81,490.94,491.03,5851.0,491.87,492.81,490.94,491.03,5851.0
2024-04-15 15:30:00,491.42,492.5,489.81,491.31,25603.0,491.42,492.5,489.81,491.31,25603.0
2024-04-16 09:30:00,490.62,493.61,488.76,490.89,13937.0,490.62,493.61,488.76,490.89,13937.0
2024-04-16 10:00:00,490.38,494.75,489.91,493.14,18648.0,490.38,494.75,489.91,493.14,18648.0
2024-04-16 10:30:00,492.61,494.89,492.32,494.85,13117.0,492.61,494.89,492.32,494.85,13117.0
2024-04-16 11:00:00,494.49,495.93,493.47,494.42,27110.0,494.49,495.93,493.47,494.42,27110.0
2024-04-16 11:30:00,494.11,494.16,492.62,493.24,54023.0,494.11,494.16,492.62,493.24,54023.0
2024-04-16 12:00:00,492.0,493.62,491.0,493.62,14262.0,492.0,493.62,491.0,493.62,14262.0
2024-04-16 12:30:00,493.63,493.71,491.4,492.39,4973.0,493.63,493.71,491.4,492.39,4973.0
2024-04-16 13:00:00,492.31,495.32,492.03,494.38,6149.0,492.31,495.32,492.03,494.38,6149.0
2024-04-16 13:30:00,493.47,494.69,492.89,493.96,6263.0,493.47,494.69,492.89,493.96,6263.0
2024-04-16 14:00:00,494.12,495.94,492.03,492.39,9148.0,494.12,495.94,492.03,492.39,9148.0
2024-04-16 14:30:00,492.5,495.14,492.03,494.56,7289.0,492.5,495.14,492.03,494.56,7289.0
2024-04-16 15:00:00,494.36,494.36,491.26,492.2,20591.0,494.36,494.36,491.26,492.2,20591.0
2024-04-16 15:30:00,492.19,492.19,489.25,489.3,52188.0,492.19,492.19,489.25,489.3,52188.0
2024-04-17 09:30:00,489.44,490.49,487.21,489.0,13750.0,489.44,490.49,487.21,489.0,13750.0
2024-04-17 10:00:00,488.37,488.37,484.24,484.66,14169.0,488.37,488.37,484.24,484.66,14169.0
2024-04-17 10:30:00,484.43,484.43,481.34,482.11,4981.0,484.43,484.43,481.34,482.11,4981.0
2024-04-17 11:00:00,482.53,483.29,480.19,480.36,14853.0,482.53,483.29,480.19,480.36,14853.0
2024-04-17 11:30:00,480.06,481.37,478.59,480.31,23135.0,480.06,481.37,478.59,480.31,23135.0
2024-04-17 12:00:00,479.89,479.89,478.32,478.61,20453.0,479.89,479.89,478.32,478.61,20453.0
2024-04-17 12:30:00,479.11,481.22,478.96,480.96,16405.0,479.11,481.22,478.96,480.96,16405.0
2024-04-17 13:00:00,480.96,482.15,480.54,481.7,7865.0,480.96,482.15,480.54,481.7,7865.0
2024-04-17 13:30:00,482.04,482.04,480.26,481.18,11374.0,482.04,482.04,480.26,481.18,11374.0
2024-04-17 14:00:00,481.3,481.4,479.81,480.41,10955.0,481.3,481.4,479.81,480.41,10955.0
2024-04-17 14:30:00,480.42,481.94,478.11,478.16,10771.0,480.42,481.94,478.11,478.16,10771.0
2024-04-17 15:00:00,478.21,480.01,478.19,479.9,12981.0,478.21,480.01,478.19,479.9,12981.0
2024-04-17 15:30:00,480.24,480.42,477.63,477.84,68194.0,480.24,480.42,477.63,477.84,68194.0
2024-04-18 09:30:00,478.29,482.97,475.56,477.92,25339.0,478.29,482.97,475.56,477.92,25339.0
2024-04-18 10:00:00,477.95,481.2,476.59,480.73,10741.0,477.95,481.2,476.59,480.73,10741.0
2024-04-18 10:30:00,481.14,482.03,480.34,480.86,10930.0,481.14,482.03,480.34,480.86,10930.0
2024-04-18 11:00:00,481.57,482.95,481.57,481.86,6625.0,481.57,482.95,481.57,481.86,6625.0
2024-04-18 11:30:00,481.32,483.1,481.32,482.55,10200.0,481.32,483.1,481.32,482.55,10200.0
2024-04-18 12:00:00,482.52,482.59,481.76,482.53,9215.0,482.52,482.59,481.76,482.53,9215.0
2024-04-18 12:30:00,482.21,482.5,479.51,479.86,10258.0,482.21,482.5,479.51,479.86,10258.0
2024-04-18 13:00:00,480.05,480.25,478.09,479.44,5569.0,480.05,480.25,478.09,479.44,5569.0
2024-04-18 13:30:00,479.1,479.17,476.52,477.39,9786.0,479.1,479.17,476.52,477.39,9786.0
2024-04-18 14:00:00,477.17,479.45,476.91,478.23,14559.0,477.17,479.45,476.91,478.23,14559.0
2024-04-18 14:30:00,477.25,478.12,476.74,477.58,6013.0,477.25,478.12,476.74,477.58,6013.0
2024-04-18 15:00:00,477.38,478.58,477.18,477.69,7970.0,477.38,478.58,477.18,477.69,7970.0
2024-04-18 15:30:00,477.66,478.54,476.18,477.91,32859.0,477.66,478.54,476.18,477.91,32859.0
2024-04-19 09:30:00,482.2,482.21,475.36,476.16,42933.0,482.2,482.21,475.36,476.16,42933.0
2024-04-19 10:00:00,476.73,477.64,474.33,476.35,13787.0,476.73,477.64,474.33,476.35,13787.0
2024-04-19 10:30:00,476.29,476.98,474.82,475.89,9398.0,476.29,476.98,474.82,475.89,9398.0
2024-04-19 11:00:00,475.49,475.49,473.69,474.24,6415.0,475.49,475.49,473.69,474.24,6415.0
2024-04-19 11:30:00,474.03,475.65,473.62,474.88,11915.0,474.03,475.65,473.62,474.88,11915.0
2024-04-19 12:00:00,475.11,475.67,473.85,474.11,14857.0,475.11,475.67,473.85,474.11,14857.0
2024-04-19 12:30:00,474.85,476.0,474.38,475.35,6150.0,474.85,476.0,474.38,475.35,6150.0
2024-04-19 13:00:00,475.45,475.93,475.1,475.4,5562.0,475.45,475.93,475.1,475.4,5562.0
2024-04-19 13:30:00,474.86,475.68,473.73,474.8,7431.0,474.86,475.68,473.73,474.8,7431.0
2024-04-19 14:00:00,474.87,475.18,473.98,474.14,17812.0,474.87,475.18,473.98,474.14,17812.0
2024-04-19 14:30:00,473.84,474.11,471.41,472.7,18896.0,473.84,474.11,471.41,472.7,18896.0
2024-04-19 15:00:00,472.48,473.88,471.97,473.52,12846.0,472.48,473.88,471.97,473.52,12846.0
2024-04-19 15:30:00,473.54,476.42,471.58,476.36,62255.0,473.54,476.42,471.58,476.36,62255.0
2024-04-22 09:30:00,481.12,481.12,473.86,476.76,17183.0,481.12,481.12,473.86,476.76,17183.0
2024-04-22 10:00:00,476.78,478.51,476.0,477.2,9815.0,476.78,478.51,476.0,477.2,9815.0
2024-04-22 10:30:00,476.84,477.17,474.91,475.4,10587.0,476.84,477.17,474.91,475.4,10587.0
2024-04-22 11:00:00,475.47,476.0,474.36,474.88,7006.0,475.47,476.0,474.36,474.88,7006.0
2024-04-22 11:30:00,475.36,476.12,474.6,476.12,9260.0,475.36,476.12,474.6,476.12,9260.0
2024-04-22 12:00:00,476.52,476.76,474.72,474.99,8147.0,476.52,476.76,474.72,474.99,8147.0
2024-04-22 12:30:00,474.92,476.83,474.84,476.6,5597.0,474.92,476.83,474.84,476.6,5597.0
2024-04-22 13:00:00,476.65,478.5,476.29,478.5,10490.0,476.65,478.5,476.29,478.5,10490.0
2024-04-22 13:30:00,478.54,480.31,478.24,479.99,7500.0,478.54,480.31,478.24,479.99,7500.0
2024-04-22 14:00:00,479.89,481.25,479.59,480.87,7113.0,479.89,481.25,479.59,480.87,7113.0
2024-04-22 14:30:00,480.93,481.94,479.43,481.31,10397.0,480.93,481.94,479.43,481.31,10397.0
2024-04-22 15:00:00,481.0,481.71,480.54,481.07,17621.0,481.0,481.71,480.54,481.07,17621.0
2024-04-22 15:30:00,480.94,481.17,479.18,479.57,26419.0,480.94,481.17,479.18,479.57,26419.0
2024-04-23 09:30:00,482.6,487.93,481.49,487.46,21316.0,482.6,487.93,481.49,487.46,21316.0
2024-04-23 10:00:00,487.6,488.13,486.25,486.96,10818.0,487.6,488.13,486.25,486.96,10818.0
2024-04-23 10:30:00,487.49,489.01,486.03,489.01,10608.0,487.49,489.01,486.03,489.01,10608.0
2024-04-23 11:00:00,489.0,489.82,487.11,489.19,15666.0,489.0,489.82,487.11,489.19,15666.0
2024-04-23 11:30:00,488.94,489.03,487.96,488.85,3456.0,488.94,489.03,487.96,488.85,3456.0
2024-04-23 12:00:00,488.31,489.03,487.94,488.61,3592.0,488.31,489.03,487.94,488.61,3592.0
2024-04-23 12:30:00,488.92,490.08,488.82,490.08,4226.0,488.92,490.08,488.82,490.08,4226.0
2024-04-23 13:00:00,490.07,491.62,489.85,491.0,7770.0,490.07,491.62,489.85,491.0,7770.0
2024-04-23 13:30:00,491.12,493.02,490.97,492.89,12971.0,491.12,493.02,490.97,492.89,12971.0
2024-04-23 14:00:00,492.94,493.75,492.46,493.53,14437.0,492.94,493.75,492.46,493.53,14437.0
2024-04-23 14:30:00,493.69,493.7,491.96,493.09,26855.0,493.69,493.7,491.96,493.09,26855.0
2024-04-23 15:00:00,493.34,494.31,491.85,491.86,24136.0,493.34,494.31,491.85,491.86,24136.0
2024-04-23 15:30:00,491.85,494.45,491.58,493.8,71219.0,491.85,494.45,491.58,493.8,71219.0
2024-04-24 09:30:00,489.24,497.4,487.88,494.19,24605.0,489.24,497.4,487.88,494.19,24605.0
2024-04-24 10:00:00,493.8,495.67,493.77,494.29,9846.0,493.8,495.67,493.77,494.29,9846.0
2024-04-24 10:30:00,494.45,494.99,490.76,490.94,37223.0,494.45,494.99,490.76,490.94,37223.0
2024-04-24 11:00:00,491.51,494.63,491.19,494.52,10296.0,491.51,494.63,491.19,494.52,10296.0
2024-04-24 11:30:00,494.9,495.7,492.75,493.31,11731.0,494.9,495.7,492.75,493.31,11731.0
2024-04-24 12:00:00,493.92,494.01,492.2,492.73,10705.0,493.92,494.01,492.2,492.73,10705.0
2024-04-24 12:30:00,492.37,493.45,490.04,493.11,9851.0,492.37,493.45,490.04,493.11,9851.0
2024-04-24 13:00:00,492.57,494.06,491.94,493.4,5014.0,492.57,494.06,491.94,493.4,5014.0
2024-04-24 13:30:00,493.93,495.1,493.75,494.86,3433.0,493.93,495.1,493.75,494.86,3433.0
2024-04-24 14:00:00,494.75,494.76,492.87,493.02,5963.0,494.75,494.76,492.87,493.02,5963.0
2024-04-24 14:30:00,492.7,493.46,492.66,492.98,4238.0,492.7,493.46,492.66,492.98,4238.0
2024-04-24 15:00:00,492.79,494.34,492.39,494.33,7248.0,492.79,494.34,492.39,494.33,7248.0
2024-04-24 15:30:00,494.49,495.3,494.05,494.4,32214.0,494.49,495.3,494.05,494.4,32214.0
2024-04-25 09:30:00,494.82,494.82,483.67,484.89,16047.0,494.82,494.82,483.67,484.89,16047.0
2024-04-25 10:00:00,483.65,484.11,480.8,482.76,10051.0,483.65,484.11,480.8,482.76,10051.0
2024-04-25 10:30:00,482.0,482.0,479.88,481.55,7222.0,482.0,482.0,479.88,481.55,7222.0
2024-04-25 11:00:00,481.89,483.3,481.89,483.26,4730.0,481.89,483.3,481.89,483.26,4730.0
2024-04-25 11:30:00,483.0,483.09,481.01,482.97,8061.0,483.0,483.09,481.01,482.97,8061.0
2024-04-25 12:00:00,483.15,483.15,481.67,482.73,5850.0,483.15,483.15,481.67,482.73,5850.0
2024-04-25 12:30:00,482.47,483.85,481.79,483.85,6913.0,482.47,483.85,481.79,483.85,6913.0
2024-04-25 13:00:00,483.71,487.38,483.52,485.87,22928.0,483.71,487.38,483.52,485.87,22928.0
2024-04-25 13:30:00,486.16,489.45,486.16,489.45,3297.0,486.16,489.45,486.16,489.45,3297.0
2024-04-25 14:00:00,489.37,490.02,488.6,488.73,5027.0,489.37,490.02,488.6,488.73,5027.0
2024-04-25 14:30:00,488.77,489.3,487.63,489.0,6719.0,488.77,489.3,487.63,489.0,6719.0
2024-04-25 15:00:00,489.22,491.08,489.21,489.92,11070.0,489.22,491.08,489.21,489.92,11070.0
2024-04-25 15:30:00,489.63,489.7,487.3,489.39,21262.0,489.63,489.7,487.3,489.39,21262.0
2024-04-26 09:30:00,484.03,494.94,484.03,494.46,16847.0,484.03,494.94,484.03,494.46,16847.0
2024-04-26 10:00:00,494.76,497.0,494.07,495.31,24943.0,494.76,497.0,494.07,495.31,24943.0
2024-04-26 10:30:00,495.04,496.54,494.41,495.79,9336.0,495.04,496.54,494.41,495.79,9336.0
2024-04-26 11:00:00,495.95,497.16,493.45,493.86,10840.0,495.95,497.16,493.45,493.86,10840.0
2024-04-26 11:30:00,493.81,495.17,493.56,495.02,11456.0,493.81,495.17,493.56,495.02,11456.0
2024-04-26 12:00:00,494.71,495.42,494.4,495.31,6975.0,494.71,495.42,494.4,495.31,6975.0
2024-04-26 12:30:00,495.04,495.61,494.55,495.44,5589.0,495.04,495.61,494.55,495.44,5589.0
2024-04-26 13:00:00,495.6,496.79,495.59,496.74,10096.0,495.6,496.79,495.59,496.74,10096.0
2024-04-26 13:30:00,496.46,497.95,496.46,497.34,18409.0,496.46,497.95,496.46,497.34,18409.0
2024-04-26 14:00:00,497.58,498.18,496.79,498.18,8144.0,497.58,498.18,496.79,498.18,8144.0
2024-04-26 14:30:00,498.08,498.75,497.36,498.75,10790.0,498.08,498.75,497.36,498.75,10790.0
2024-04-26 15:00:00,498.5,500.48,498.07,500.0,30605.0,498.5,500.48,498.07,500.0,30605.0
2024-04-26 15:30:00,499.95,500.27,498.7,499.41,47688.0,499.95,500.27,498.7,499.41,47688.0
2024-04-29 09:30:00,500.47,508.88,500.47,503.44,15966.0,500.47,508.88,500.47,503.44,15966.0
2024-04-29 10:00:00,503.09,505.23,501.65,504.88,16581.0,503.09,505.23,501.65,504.88,16581.0
2024-04-29 10:30:00,505.29,505.99,504.05,505.73,15835.0,505.29,505.99,504.05,505.73,15835.0
2024-04-29 11:00:00,505.68,505.77,505.03,505.56,8548.0,505.68,505.77,505.03,505.56,8548.0
2024-04-29 11:30:00,505.12,506.91,504.19,506.88,6669.0,505.12,506.91,504.19,506.88,6669.0
2024-04-29 12:00:00,507.09,507.8,506.14,506.54,7095.0,507.09,507.8,506.14,506.54,7095.0
2024-04-29 12:30:00,507.04,507.04,505.87,506.25,3914.0,507.04,507.04,505.87,506.25,3914.0
2024-04-29 13:00:00,506.23,506.59,505.64,505.66,4621.0,506.23,506.59,505.64,505.66,4621.0
2024-04-29 13:30:00,505.63,505.95,504.11,504.56,4146.0,505.63,505.95,504.11,504.56,4146.0
2024-04-29 14:00:00,504.32,504.65,503.63,503.64,3925.0,504.32,504.65,503.63,503.64,3925.0
2024-04-29 14:30:00,503.64,503.64,502.27,503.32,5755.0,503.64,503.64,502.27,503.32,5755.0
2024-04-29 15:00:00,502.99,503.52,501.28,503.28,15030.0,502.99,503.52,501.28,503.28,15030.0
2024-04-29 15:30:00,503.34,505.77,502.95,505.62,40935.0,503.34,505.77,502.95,505.62,40935.0
2024-04-30 09:30:00,503.37,506.59,499.12,504.78,36210.0,503.37,506.59,499.12,504.78,36210.0
2024-04-30 10:00:00,504.84,506.24,504.13,505.61,22063.0,504.84,506.24,504.13,505.61,22063.0
2024-04-30 10:30:00,505.5,506.44,504.05,504.62,29737.0,505.5,506.44,504.05,504.62,29737.0
2024-04-30 11:00:00,504.67,504.7,499.91,499.96,19521.0,504.67,504.7,499.91,499.96,19521.0
2024-04-30 11:30:00,500.26,500.43,497.6,499.35,27489.0,500.26,500.43,497.6,499.35,27489.0
2024-04-30 12:00:00,499.44,499.44,495.37,495.53,18649.0,499.44,499.44,495.37,495.53,18649.0
2024-04-30 12:30:00,495.56,495.56,492.61,492.82,11330.0,495.56,495.56,492.61,492.82,11330.0
2024-04-30 13:00:00,492.47,496.62,491.8,496.16,19007.0,492.47,496.62,491.8,496.16,19007.0
2024-04-30 13:30:00,496.13,496.38,495.32,496.3,10102.0,496.13,496.38,495.32,496.3,10102.0
2024-04-30 14:00:00,496.27,496.53,494.0,495.16,14766.0,496.27,496.53,494.0,495.16,14766.0
2024-04-30 14:30:00,494.99,495.89,494.04,495.07,12590.0,494.99,495.89,494.04,495.07,12590.0
2024-04-30 15:00:00,495.02,495.76,492.23,492.69,27959.0,495.02,495.76,492.23,492.69,27959.0
2024-04-30 15:30:00,492.92,494.25,492.07,493.17,67972.0,492.92,494.25,492.07,493.17,67972.0
2024-05-01 09:30:00,473.0,485.0,462.0,476.38,82251.0,473.0,485.0,462.0,476.38,82251.0
2024-05-01 10:00:00,477.86,477.86,471.71,473.77,35569.0,477.86,477.86,471.71,473.77,35569.0
2024-05-01 10:30:00,473.48,474.9,470.25,474.66,38294.0,473.48,474.9,470.25,474.66,38294.0
2024-05-01 11:00:00,474.66,477.17,470.96,472.81,38134.0,474.66,477.17,470.96,472.81,38134.0
2024-05-01 11:30:00,472.85,477.55,472.84,473.63,25480.0,472.85,477.55,472.84,473.63,25480.0
2024-05-01 12:00:00,473.9,478.09,473.41,474.45,14391.0,473.9,478.09,473.41,474.45,14391.0
2024-05-01 12:30:00,474.32,474.32,468.92,469.3,36445.0,474.32,474.32,468.92,469.3,36445.0
2024-05-01 13:00:00,468.81,468.93,466.25,467.7,16791.0,468.81,468.93,466.25,467.7,16791.0
2024-05-01 13:30:00,467.34,468.27,462.17,462.54,22427.0,467.34,468.27,462.17,462.54,22427.0
2024-05-01 14:00:00,462.7,473.05,462.69,473.05,29884.0,462.7,473.05,462.69,473.05,29884.0
2024-05-01 14:30:00,472.31,479.74,467.98,478.25,30261.0,472.31,479.74,467.98,478.25,30261.0
2024-05-01 15:00:00,478.72,479.86,475.77,476.55,41465.0,478.72,479.86,475.77,476.55,41465.0
2024-05-01 15:30:00,476.25,476.59,468.0,468.0,85120.0,476.25,476.59,468.0,468.0,85120.0
2024-05-02 09:30:00,465.6,473.39,465.6,472.15,27033.0,465.6,473.39,465.6,472.15,27033.0
2024-05-02 10:00:00,471.79,473.69,467.42,471.5,24758.0,471.79,473.69,467.42,471.5,24758.0
2024-05-02 10:30:00,471.74,475.4,470.95,474.43,23084.0,471.74,475.4,470.95,474.43,23084.0
2024-05-02 11:00:00,474.16,475.84,473.7,474.83,12327.0,474.16,475.84,473.7,474.83,12327.0
2024-05-02 11:30:00,474.35,476.49,473.8,476.34,7948.0,474.35,476.49,473.8,476.34,7948.0
2024-05-02 12:00:00,476.53,476.53,473.4,474.01,6974.0,476.53,476.53,473.4,474.01,6974.0
2024-05-02 12:30:00,473.35,474.1,472.65,473.24,6235.0,473.35,474.1,472.65,473.24,6235.0
2024-05-02 13:00:00,473.37,474.28,473.16,473.76,5917.0,473.37,474.28,473.16,473.76,5917.0
2024-05-02 13:30:00,473.46,474.51,472.96,474.34,6232.0,473.46,474.51,472.96,474.34,6232.0
2024-05-02 14:00:00,474.13,475.19,474.05,474.69,4700.0,474.13,475.19,474.05,474.69,4700.0
2024-05-02 14:30:00,474.84,476.07,474.61,475.41,7539.0,474.84,476.07,474.61,475.41,7539.0
2024-05-02 15:00:00,475.13,477.67,474.85,476.51,10447.0,475.13,477.67,474.85,476.51,10447.0
2024-05-02 15:30:00,476.25,476.25,474.46,476.2,35442.0,476.25,476.25,474.46,476.2,35442.0
2024-05-03 09:30:00,485.82,493.98,480.72,481.8,20148.0,485.82,493.98,480.72,481.8,20148.0
2024-05-03 10:00:00,480.85,484.9,478.95,483.99,20962.0,480.85,484.9,478.95,483.99,20962.0
2024-05-03 10:30:00,483.95,484.14,479.93,481.36,30834.0,483.95,484.14,479.93,481.36,30834.0
2024-05-03 11:00:00,480.4,481.33,479.22,479.83,16029.0,480.4,481.33,479.22,479.83,16029.0
2024-05-03 11:30:00,479.53,481.2,479.11,480.71,14576.0,479.53,481.2,479.11,480.71,14576.0
2024-05-03 12:00:00,480.67,481.11,479.54,480.6,18000.0,480.67,481.11,479.54,480.6,18000.0
2024-05-03 12:30:00,480.43,480.56,478.98,479.6,7259.0,480.43,480.56,478.98,479.6,7259.0
2024-05-03 13:00:00,479.74,481.25,479.2,479.72,7836.0,479.74,481.25,479.2,479.72,7836.0
2024-05-03 13:30:00,479.44,480.86,478.45,480.55,7370.0,479.44,480.86,478.45,480.55,7370.0
2024-05-03 14:00:00,480.47,480.63,479.5,479.5,6083.0,480.47,480.63,479.5,479.5,6083.0
2024-05-03 14:30:00,479.33,481.98,479.33,481.98,15567.0,479.33,481.98,479.33,481.98,15567.0
2024-05-03 15:00:00,482.14,482.97,480.94,481.95,12339.0,482.14,482.97,480.94,481.95,12339.0
2024-05-03 15:30:00,481.86,481.87,480.18,480.52,42502.0,481.86,481.87,480.18,480.52,42502.0
2024-05-06 09:30:00,481.85,484.99,474.76,475.35,8374.0,481.85,484.99,474.76,475.35,8374.0
2024-05-06 10:00:00,475.74,477.41,475.0,475.73,3790.0,475.74,477.41,475.0,475.73,3790.0
2024-05-06 10:30:00,475.61,476.78,473.8,476.13,7017.0,475.61,476.78,473.8,476.13,7017.0
2024-05-06 11:00:00,475.98,477.56,475.31,477.09,4872.0,475.98,477.56,475.31,477.09,4872.0
2024-05-06 11:30:00,477.16,478.56,477.14,478.37,3009.0,477.16,478.56,477.14,478.37,3009.0
2024-05-06 12:00:00,478.36,478.36,475.27,475.92,6639.0,478.36,478.36,475.27,475.92,6639.0
2024-05-06 12:30:00,476.18,476.87,474.69,475.02,5559.0,476.18,476.87,474.69,475.02,5559.0
2024-05-06 13:00:00,475.27,476.28,474.85,476.28,4977.0,475.27,476.28,474.85,476.28,4977.0
2024-05-06 13:30:00,476.5,477.67,475.71,475.71,6763.0,476.5,477.67,475.71,475.71,6763.0
2024-05-06 14:00:00,475.64,476.63,475.64,476.63,5466.0,475.64,476.63,475.64,476.63,5466.0
2024-05-06 14:30:00,476.1,476.19,475.21,475.23,2334.0,476.1,476.19,475.21,475.23,2334.0
2024-05-06 15:00:00,475.15,475.46,474.17,475.02,6992.0,475.15,475.46,474.17,475.02,6992.0
2024-05-06 15:30:00,474.95,476.92,474.38,476.88,28727.0,474.95,476.92,474.38,476.88,28727.0
2024-05-07 09:30:00,478.41,482.22,478.12,478.8,10334.0,478.41,482.22,478.12,478.8,10334.0
2024-05-07 10:00:00,479.07,484.61,479.07,484.0,13003.0,479.07,484.61,479.07,484.0,13003.0
2024-05-07 10:30:00,483.84,486.12,483.06,485.4,15195.0,483.84,486.12,483.06,485.4,15195.0
2024-05-07 11:00:00,486.16,486.16,483.87,484.56,2633.0,486.16,486.16,483.87,484.56,2633.0
2024-05-07 11:30:00,484.69,485.74,484.06,485.52,3112.0,484.69,485.74,484.06,485.52,3112.0
2024-05-07 12:00:00,485.19,485.8,484.86,484.86,1570.0,485.19,485.8,484.86,484.86,1570.0
2024-05-07 12:30:00,484.0,485.79,483.77,485.53,9117.0,484.0,485.79,483.77,485.53,9117.0
2024-05-07 13:00:00,485.54,485.6,482.99,482.99,3763.0,485.54,485.6,482.99,482.99,3763.0
2024-05-07 13:30:00,482.98,484.26,482.15,483.06,7842.0,482.98,484.26,482.15,483.06,7842.0
2024-05-07 14:00:00,482.81,483.35,482.71,483.18,3632.0,482.81,483.35,482.71,483.18,3632.0
2024-05-07 14:30:00,483.6,483.6,482.89,483.14,3202.0,483.6,483.6,482.89,483.14,3202.0
2024-05-07 15:00:00,483.13,485.16,483.06,484.81,10312.0,483.13,485.16,483.06,484.81,10312.0
2024-05-07 15:30:00,484.74,485.62,482.94,484.22,39861.0,484.74,485.62,482.94,484.22,39861.0
2024-05-08 09:30:00,481.8,481.8,476.59,478.58,15813.0,481.8,481.8,476.59,478.58,15813.0
2024-05-08 10:00:00,478.9,478.9,476.79,477.47,7961.0,478.9,478.9,476.79,477.47,7961.0
2024-05-08 10:30:00,477.72,478.37,475.97,477.84,15888.0,477.72,478.37,475.97,477.84,15888.0
2024-05-08 11:00:00,478.2,482.23,477.0,482.13,14724.0,478.2,482.23,477.0,482.13,14724.0
2024-05-08 11:30:00,482.16,484.33,480.93,483.84,16892.0,482.16,484.33,480.93,483.84,16892.0
2024-05-08 12:00:00,483.96,485.71,483.25,483.91,16167.0,483.96,485.71,483.25,483.91,16167.0
2024-05-08 12:30:00,483.79,486.21,483.4,485.23,18250.0,483.79,486.21,483.4,485.23,18250.0
2024-05-08 13:00:00,485.28,485.9,483.56,483.8,7783.0,485.28,485.9,483.56,483.8,7783.0
2024-05-08 13:30:00,483.77,486.07,483.76,485.77,7459.0,483.77,486.07,483.76,485.77,7459.0
2024-05-08 14:00:00,485.72,486.97,485.72,485.72,8559.0,485.72,486.97,485.72,485.72,8559.0
2024-05-08 14:30:00,485.81,486.68,485.46,485.52,10007.0,485.81,486.68,485.46,485.52,10007.0
2024-05-08 15:00:00,485.21,486.71,485.21,486.07,16505.0,485.21,486.71,485.21,486.07,16505.0
2024-05-08 15:30:00,486.13,487.37,485.91,487.15,49149.0,486.13,487.37,485.91,487.15,49149.0
2024-05-09 09:30:00,488.28,493.94,488.28,490.55,10145.0,488.28,493.94,488.28,490.55,10145.0
2024-05-09 10:00:00,489.96,493.5,489.93,492.0,15361.0,489.96,493.5,489.93,492.0,15361.0
2024-05-09 10:30:00,491.99,494.09,491.01,493.32,12172.0,491.99,494.09,491.01,493.32,12172.0
2024-05-09 11:00:00,493.36,498.7,493.05,498.65,21576.0,493.36,498.7,493.05,498.65,21576.0
2024-05-09 11:30:00,498.55,499.5,496.38,497.39,29465.0,498.55,499.5,496.38,497.39,29465.0
2024-05-09 12:00:00,497.04,498.48,497.04,498.25,7425.0,497.04,498.48,497.04,498.25,7425.0
2024-05-09 12:30:00,498.04,500.91,498.01,500.64,17273.0,498.04,500.91,498.01,500.64,17273.0
2024-05-09 13:00:00,500.52,503.05,500.03,501.58,18977.0,500.52,503.05,500.03,501.58,18977.0
2024-05-09 13:30:00,500.87,502.21,500.28,501.62,7095.0,500.87,502.21,500.28,501.62,7095.0
2024-05-09 14:00:00,501.36,502.51,501.1,502.34,5006.0,501.36,502.51,501.1,502.34,5006.0
2024-05-09 14:30:00,502.31,505.07,501.8,504.81,17971.0,502.31,505.07,501.8,504.81,17971.0
2024-05-09 15:00:00,504.81,504.82,502.2,502.22,7336.0,504.81,504.82,502.2,502.22,7336.0
2024-05-09 15:30:00,501.95,502.41,500.08,500.91,44819.0,501.95,502.41,500.08,500.91,44819.0
2024-05-10 09:30:00,502.42,509.33,501.68,506.77,22895.0,502.42,509.33,501.68,506.77,22895.0
2024-05-10 10:00:00,505.55,505.55,503.13,503.79,8941.0,505.55,505.55,503.13,503.79,8941.0
2024-05-10 10:30:00,503.76,507.9,503.76,506.65,15433.0,503.76,507.9,503.76,506.65,15433.0
2024-05-10 11:00:00,506.73,506.89,505.37,506.12,16003.0,506.73,506.89,505.37,506.12,16003.0
2024-05-10 11:30:00,506.17,507.58,505.87,507.5,8577.0,506.17,507.58,505.87,507.5,8577.0
2024-05-10 12:00:00,507.61,507.61,505.91,506.19,4954.0,507.61,507.61,505.91,506.19,4954.0
2024-05-10 12:30:00,506.4,507.09,506.16,507.09,3135.0,506.4,507.09,506.16,507.09,3135.0
2024-05-10 13:00:00,506.58,506.74,506.17,506.35,2859.0,506.58,506.74,506.17,506.35,2859.0
2024-05-10 13:30:00,506.58,507.8,505.87,507.72,7273.0,506.58,507.8,505.87,507.72,7273.0
2024-05-10 14:00:00,507.44,508.52,506.86,507.08,6436.0,507.44,508.52,506.86,507.08,6436.0
2024-05-10 14:30:00,507.43,508.74,507.32,508.53,9125.0,507.43,508.74,507.32,508.53,9125.0
2024-05-10 15:00:00,508.8,509.45,507.83,509.1,9491.0,508.8,509.45,507.83,509.1,9491.0
2024-05-10 15:30:00,509.1,510.62,509.06,510.19,27586.0,509.1,510.62,509.06,510.19,27586.0
2024-05-13 09:30:00,513.49,513.81,510.53,513.37,10936.0,513.49,513.81,510.53,513.37,10936.0
2024-05-13 10:00:00,513.92,514.62,508.34,510.68,7197.0,513.92,514.62,508.34,510.68,7197.0
2024-05-13 10:30:00,510.54,510.54,506.95,507.39,4448.0,510.54,510.54,506.95,507.39,4448.0
2024-05-13 11:00:00,507.18,507.96,506.62,507.17,7306.0,507.18,507.96,506.62,507.17,7306.0
2024-05-13 11:30:00,506.82,507.02,503.11,503.11,13345.0,506.82,507.02,503.11,503.11,13345.0
2024-05-13 12:00:00,503.36,504.57,503.18,504.17,10107.0,503.36,504.57,503.18,504.17,10107.0
2024-05-13 12:30:00,504.52,504.52,502.05,503.39,14210.0,504.52,504.52,502.05,503.39,14210.0
2024-05-13 13:00:00,502.66,503.89,501.23,502.73,8633.0,502.66,503.89,501.23,502.73,8633.0
2024-05-13 13:30:00,502.66,503.68,501.72,503.06,8020.0,502.66,503.68,501.72,503.06,8020.0
2024-05-13 14:00:00,502.94,502.94,502.04,502.72,3168.0,502.94,502.94,502.04,502.72,3168.0
2024-05-13 14:30:00,502.96,503.69,502.41,503.44,7284.0,502.96,503.69,502.41,503.44,7284.0
2024-05-13 15:00:00,503.22,504.45,503.14,503.63,6157.0,503.22,504.45,503.14,503.63,6157.0
2024-05-13 15:30:00,503.62,504.01,502.55,503.29,26662.0,503.62,504.01,502.55,503.29,26662.0
2024-05-14 09:30:00,505.76,514.99,505.37,514.67,19180.0,505.76,514.99,505.37,514.67,19180.0
2024-05-14 10:00:00,513.91,514.82,511.71,512.9,27363.0,513.91,514.82,511.71,512.9,27363.0
2024-05-14 10:30:00,513.0,513.22,510.5,511.89,19361.0,513.0,513.22,510.5,511.89,19361.0
2024-05-14 11:00:00,511.74,512.59,511.59,512.37,12733.0,511.74,512.59,511.59,512.37,12733.0
2024-05-14 11:30:00,512.01,512.48,511.62,511.93,11957.0,512.01,512.48,511.62,511.93,11957.0
2024-05-14 12:00:00,512.05,513.47,512.05,513.07,10241.0,512.05,513.47,512.05,513.07,10241.0
2024-05-14 12:30:00,512.86,515.09,512.82,515.09,9198.0,512.86,515.09,512.82,515.09,9198.0
2024-05-14 13:00:00,515.25,515.32,513.05,515.21,18459.0,515.25,515.32,513.05,515.21,18459.0
2024-05-14 13:30:00,515.3,516.44,515.03,516.12,23801.0,515.3,516.44,515.03,516.12,23801.0
2024-05-14 14:00:00,516.07,519.22,515.92,519.22,11678.0,516.07,519.22,515.92,519.22,11678.0
2024-05-14 14:30:00,519.01,520.18,518.13,519.63,18195.0,519.01,520.18,518.13,519.63,18195.0
2024-05-14 15:00:00,519.68,521.05,519.16,520.84,16863.0,519.68,521.05,519.16,520.84,16863.0
2024-05-14 15:30:00,520.72,522.38,519.51,521.28,82152.0,520.72,522.38,519.51,521.28,82152.0
2024-05-15 09:30:00,523.68,539.69,523.68,538.81,39765.0,523.68,539.69,523.68,538.81,39765.0
2024-05-15 10:00:00,537.94,541.89,537.24,539.09,19867.0,537.94,541.89,537.24,539.09,19867.0
2024-05-15 10:30:00,539.05,541.13,538.21,538.87,16501.0,539.05,541.13,538.21,538.87,16501.0
2024-05-15 11:00:00,539.52,543.41,538.42,542.43,33103.0,539.52,543.41,538.42,542.43,33103.0
2024-05-15 11:30:00,542.87,545.0,541.44,541.5,33680.0,542.87,545.0,541.44,541.5,33680.0
2024-05-15 12:00:00,541.5,543.25,540.63,543.04,19985.0,541.5,543.25,540.63,543.04,19985.0
2024-05-15 12:30:00,543.57,546.67,542.98,546.22,29024.0,543.57,546.67,542.98,546.22,29024.0
2024-05-15 13:00:00,546.52,547.16,544.45,544.75,23292.0,546.52,547.16,544.45,544.75,23292.0
2024-05-15 13:30:00,545.37,546.95,544.78,546.95,10107.0,545.37,546.95,544.78,546.95,10107.0
2024-05-15 14:00:00,546.75,546.97,546.03,546.44,21286.0,546.75,546.97,546.03,546.44,21286.0
2024-05-15 14:30:00,546.5,546.88,544.8,545.29,27339.0,546.5,546.88,544.8,545.29,27339.0
2024-05-15 15:00:00,544.93,547.52,544.87,547.52,11260.0,544.93,547.52,544.87,547.52,11260.0
2024-05-15 15:30:00,547.62,548.88,545.95,548.7,112761.0,547.62,548.88,545.95,548.7,112761.0
2024-05-16 09:30:00,544.76,547.22,542.08,545.0,25278.0,544.76,547.22,542.08,545.0,25278.0
2024-05-16 10:00:00,545.07,545.07,539.25,539.92,18268.0,545.07,545.07,539.25,539.92,18268.0
2024-05-16 10:30:00,540.07,541.87,538.91,540.6,34840.0,540.07,541.87,538.91,540.6,34840.0
2024-05-16 11:00:00,540.94,541.66,539.05,539.89,17321.0,540.94,541.66,539.05,539.89,17321.0
2024-05-16 11:30:00,539.46,541.04,539.46,540.98,8397.0,539.46,541.04,539.46,540.98,8397.0
2024-05-16 12:00:00,540.9,542.43,540.9,541.77,11148.0,540.9,542.43,540.9,541.77,11148.0
2024-05-16 12:30:00,541.4,543.27,541.4,541.96,5111.0,541.4,543.27,541.4,541.96,5111.0
2024-05-16 13:00:00,541.82,542.82,541.81,542.24,5224.0,541.82,542.82,541.81,542.24,5224.0
2024-05-16 13:30:00,541.98,542.37,541.97,542.37,4904.0,541.98,542.37,541.97,542.37,4904.0
2024-05-16 14:00:00,542.39,542.39,539.72,540.43,28797.0,542.39,542.39,539.72,540.43,28797.0
2024-05-16 14:30:00,540.31,542.36,540.28,542.03,6220.0,540.31,542.36,540.28,542.03,6220.0
2024-05-16 15:00:00,541.54,543.48,541.53,542.38,9799.0,541.54,543.48,541.53,542.38,9799.0
2024-05-16 15:30:00,542.55,543.76,540.77,541.25,37988.0,542.55,543.76,540.77,541.25,37988.0
2024-05-17 09:30:00,540.94,543.11,540.08,541.36,26888.0,540.94,543.11,540.08,541.36,26888.0
2024-05-17 10:00:00,540.61,541.46,539.44,540.49,9407.0,540.61,541.46,539.44,540.49,9407.0
2024-05-17 10:30:00,540.38,543.54,539.69,543.54,19582.0,540.38,543.54,539.69,543.54,19582.0
2024-05-17 11:00:00,543.46,543.46,539.92,539.93,4987.0,543.46,543.46,539.92,539.93,4987.0
2024-05-17 11:30:00,539.93,541.08,539.21,540.08,9544.0,539.93,541.08,539.21,540.08,9544.0
2024-05-17 12:00:00,540.41,540.65,539.78,540.21,3450.0,540.41,540.65,539.78,540.21,3450.0
2024-05-17 12:30:00,539.76,540.19,538.43,539.8,7537.0,539.76,540.19,538.43,539.8,7537.0
2024-05-17 13:00:00,539.8,540.08,538.96,539.07,5715.0,539.8,540.08,538.96,539.07,5715.0
2024-05-17 13:30:00,538.85,540.04,538.58,539.88,5096.0,538.85,540.04,538.58,539.88,5096.0
2024-05-17 14:00:00,539.95,541.35,539.63,541.27,6555.0,539.95,541.35,539.63,541.27,6555.0
2024-05-17 14:30:00,541.18,542.03,541.06,542.03,2645.0,541.18,542.03,541.06,542.03,2645.0
2024-05-17 15:00:00,541.82,543.01,541.51,542.76,6916.0,541.82,543.01,541.51,542.76,6916.0
2024-05-17 15:30:00,543.07,543.85,541.88,543.83,53358.0,543.07,543.85,541.88,543.83,53358.0
2024-05-20 09:30:00,543.67,545.43,535.83,535.83,39782.0,543.67,545.43,535.83,535.83,39782.0
2024-05-20 10:00:00,536.39,538.0,532.33,534.42,17542.0,536.39,538.0,532.33,534.42,17542.0
2024-05-20 10:30:00,534.54,534.56,532.19,532.58,27215.0,534.54,534.56,532.19,532.58,27215.0
2024-05-20 11:00:00,532.71,532.71,529.42,530.7,18389.0,532.71,532.71,529.42,530.7,18389.0
2024-05-20 11:30:00,531.02,531.66,529.29,530.48,9934.0,531.02,531.66,529.29,530.48,9934.0
2024-05-20 12:00:00,530.74,532.74,530.59,531.24,7485.0,530.74,532.74,530.59,531.24,7485.0
2024-05-20 12:30:00,530.87,531.73,530.36,530.91,3925.0,530.87,531.73,530.36,530.91,3925.0
2024-05-20 13:00:00,531.22,531.57,531.11,531.43,1749.0,531.22,531.57,531.11,531.43,1749.0
2024-05-20 13:30:00,530.99,531.24,530.38,530.76,4355.0,530.99,531.24,530.38,530.76,4355.0
2024-05-20 14:00:00,530.56,530.69,529.1,530.69,6475.0,530.56,530.69,529.1,530.69,6475.0
2024-05-20 14:30:00,531.22,531.55,530.4,531.09,5056.0,531.22,531.55,530.4,531.09,5056.0
2024-05-20 15:00:00,531.07,531.28,529.11,529.11,7135.0,531.07,531.28,529.11,529.11,7135.0
2024-05-20 15:30:00,529.6,530.63,528.84,530.48,31710.0,529.6,530.63,528.84,530.48,31710.0
2024-05-21 09:30:00,524.93,528.4,523.68,524.84,13832.0,524.93,528.4,523.68,524.84,13832.0
2024-05-21 10:00:00,524.84,529.18,524.84,527.65,18239.0,524.84,529.18,524.84,527.65,18239.0
2024-05-21 10:30:00,527.8,527.8,524.78,525.45,11549.0,527.8,527.8,524.78,525.45,11549.0
2024-05-21 11:00:00,525.34,526.46,524.42,525.17,36701.0,525.34,526.46,524.42,525.17,36701.0
2024-05-21 11:30:00,525.14,525.78,523.12,523.23,15100.0,525.14,525.78,523.12,523.23,15100.0
2024-05-21 12:00:00,523.23,525.02,522.76,524.54,8066.0,523.23,525.02,522.76,524.54,8066.0
2024-05-21 12:30:00,524.52,524.52,523.81,524.22,3800.0,524.52,524.52,523.81,524.22,3800.0
2024-05-21 13:00:00,523.95,523.95,521.54,522.85,11664.0,523.95,523.95,521.54,522.85,11664.0
2024-05-21 13:30:00,522.83,523.05,522.12,522.22,4274.0,522.83,523.05,522.12,522.22,4274.0
2024-05-21 14:00:00,522.32,522.54,521.78,522.25,7517.0,522.32,522.54,521.78,522.25,7517.0
2024-05-21 14:30:00,522.04,523.02,520.27,520.52,10905.0,522.04,523.02,520.27,520.52,10905.0
2024-05-21 15:00:00,520.26,520.94,519.91,520.01,6302.0,520.26,520.94,519.91,520.01,6302.0
2024-05-21 15:30:00,520.21,521.22,518.4,518.44,37690.0,520.21,521.22,518.4,518.44,37690.0
2024-05-22 09:30:00,520.58,522.65,518.51,519.48,12684.0,520.58,522.65,518.51,519.48,12684.0
2024-05-22 10:00:00,519.66,521.38,519.03,521.3,10160.0,519.66,521.38,519.03,521.3,10160.0
2024-05-22 10:30:00,521.15,521.45,517.77,518.38,29782.0,521.15,521.45,517.77,518.38,29782.0
2024-05-22 11:00:00,518.75,519.24,517.55,517.93,11450.0,518.75,519.24,517.55,517.93,11450.0
2024-05-22 11:30:00,517.95,520.89,517.92,520.1,21486.0,517.95,520.89,517.92,520.1,21486.0
2024-05-22 12:00:00,519.78,521.23,519.72,521.23,8400.0,519.78,521.23,519.72,521.23,8400.0
2024-05-22 12:30:00,520.72,520.72,519.9,520.2,6003.0,520.72,520.72,519.9,520.2,6003.0
2024-05-22 13:00:00,520.39,520.76,519.65,520.17,20619.0,520.39,520.76,519.65,520.17,20619.0
2024-05-22 13:30:00,519.9,520.45,519.44,520.32,6865.0,519.9,520.45,519.44,520.32,6865.0
2024-05-22 14:00:00,520.14,520.14,518.66,518.67,900.0,520.14,520.14,518.66,518.67,900.0
2024-05-22 14:30:00,518.6,519.67,518.07,519.67,3515.0,518.6,519.67,518.07,519.67,3515.0
2024-05-22 15:00:00,519.57,519.57,518.43,518.45,8220.0,519.57,519.57,518.43,518.45,8220.0
2024-05-22 15:30:00,518.56,519.18,516.25,518.12,40260.0,518.56,519.18,516.25,518.12,40260.0
2024-05-23 09:30:00,522.01,522.01,511.78,518.37,21994.0,522.01,522.01,511.78,518.37,21994.0
2024-05-23 10:00:00,518.32,519.0,515.83,516.65,9797.0,518.32,519.0,515.83,516.65,9797.0
2024-05-23 10:30:00,517.25,519.38,517.06,517.73,10796.0,517.25,519.38,517.06,517.73,10796.0
2024-05-23 11:00:00,517.51,521.59,517.51,520.42,7792.0,517.51,521.59,517.51,520.42,7792.0
2024-05-23 11:30:00,520.36,524.14,519.6,522.44,18555.0,520.36,524.14,519.6,522.44,18555.0
2024-05-23 12:00:00,522.26,523.07,521.68,523.07,3495.0,522.26,523.07,521.68,523.07,3495.0
2024-05-23 12:30:00,523.29,524.82,523.16,523.19,9544.0,523.29,524.82,523.16,523.19,9544.0
2024-05-23 13:00:00,523.3,524.79,523.04,524.79,9272.0,523.3,524.79,523.04,524.79,9272.0
2024-05-23 13:30:00,524.73,524.78,518.56,518.95,24751.0,524.73,524.78,518.56,518.95,24751.0
2024-05-23 14:00:00,518.56,518.56,515.96,516.14,8169.0,518.56,518.56,515.96,516.14,8169.0
2024-05-23 14:30:00,515.66,516.48,512.77,512.98,11522.0,515.66,516.48,512.77,512.98,11522.0
2024-05-23 15:00:00,512.74,516.38,512.52,516.14,22317.0,512.74,516.38,512.52,516.14,22317.0
2024-05-23 15:30:00,516.18,517.07,514.94,516.17,33063.0,516.18,517.07,514.94,516.17,33063.0
2024-05-24 09:30:00,518.9,519.27,514.3,516.0,8744.0,518.9,519.27,514.3,516.0,8744.0
2024-05-24 10:00:00,517.71,517.71,515.04,516.31,6701.0,517.71,517.71,515.04,516.31,6701.0
2024-05-24 10:30:00,515.72,517.85,515.52,517.82,2719.0,515.72,517.85,515.52,517.82,2719.0
2024-05-24 11:00:00,517.28,521.39,517.28,521.39,4551.0,517.28,521.39,517.28,521.39,4551.0
2024-05-24 11:30:00,520.65,521.26,519.79,519.88,5016.0,520.65,521.26,519.79,519.88,5016.0
2024-05-24 12:00:00,520.31,522.29,520.31,522.24,7450.0,520.31,522.29,520.31,522.24,7450.0
2024-05-24 12:30:00,522.14,523.22,521.78,522.37,3283.0,522.14,523.22,521.78,522.37,3283.0
2024-05-24 13:00:00,522.84,524.35,522.23,523.95,3112.0,522.84,524.35,522.23,523.95,3112.0
2024-05-24 13:30:00,524.14,524.15,522.32,522.82,4519.0,524.14,524.15,522.32,522.82,4519.0
2024-05-24 14:00:00,523.1,523.48,522.22,522.43,1966.0,523.1,523.48,522.22,522.43,1966.0
2024-05-24 14:30:00,522.25,522.26,520.95,520.95,2315.0,522.25,522.26,520.95,520.95,2315.0
2024-05-24 15:00:00,521.1,521.1,520.47,520.51,1023.0,521.1,521.1,520.47,520.51,1023.0
2024-05-24 15:30:00,520.33,521.36,516.49,516.49,15982.0,520.33,521.36,516.49,516.49,15982.0
2024-05-28 09:30:00,514.24,514.24,509.51,512.57,14543.0,514.24,514.24,509.51,512.57,14543.0
2024-05-28 10:00:00,512.93,513.61,509.11,509.98,18304.0,512.93,513.61,509.11,509.98,18304.0
2024-05-28 10:30:00,510.17,510.75,503.99,505.31,17402.0,510.17,510.75,503.99,505.31,17402.0
2024-05-28 11:00:00,505.31,505.35,503.05,503.39,10972.0,505.31,505.35,503.05,503.39,10972.0
2024-05-28 11:30:00,503.24,504.08,501.81,502.16,11840.0,503.24,504.08,501.81,502.16,11840.0
2024-05-28 12:00:00,502.11,503.96,501.84,503.49,5602.0,502.11,503.96,501.84,503.49,5602.0
2024-05-28 12:30:00,503.92,503.92,502.17,502.56,7108.0,503.92,503.92,502.17,502.56,7108.0
2024-05-28 13:00:00,502.41,503.31,501.89,502.68,7677.0,502.41,503.31,501.89,502.68,7677.0
2024-05-28 13:30:00,502.41,504.05,501.89,501.98,3528.0,502.41,504.05,501.89,501.98,3528.0
2024-05-28 14:00:00,502.15,504.91,502.13,503.29,6460.0,502.15,504.91,502.13,503.29,6460.0
2024-05-28 14:30:00,503.16,504.0,502.53,503.46,11907.0,503.16,504.0,502.53,503.46,11907.0
2024-05-28 15:00:00,503.15,504.0,503.04,503.47,7094.0,503.15,504.0,503.04,503.47,7094.0
2024-05-28 15:30:00,503.63,506.16,503.15,505.15,49194.0,503.63,506.16,503.15,505.15,49194.0
2024-05-29 09:30:00,500.0,506.55,496.08,504.42,14511.0,500.0,506.55,496.08,504.42,14511.0
2024-05-29 10:00:00,504.42,505.54,502.28,505.54,7707.0,504.42,505.54,502.28,505.54,7707.0
2024-05-29 10:30:00,505.91,507.37,504.28,507.25,11978.0,505.91,507.37,504.28,507.25,11978.0
2024-05-29 11:00:00,506.54,506.75,504.49,504.84,15964.0,506.54,506.75,504.49,504.84,15964.0
2024-05-29 11:30:00,504.99,506.3,504.36,505.37,22720.0,504.99,506.3,504.36,505.37,22720.0
2024-05-29 12:00:00,505.32,506.37,503.97,505.68,12793.0,505.32,506.37,503.97,505.68,12793.0
2024-05-29 12:30:00,505.73,506.2,505.16,505.47,5923.0,505.73,506.2,505.16,505.47,5923.0
2024-05-29 13:00:00,505.21,505.95,504.5,505.17,5189.0,505.21,505.95,504.5,505.17,5189.0
2024-05-29 13:30:00,504.8,504.98,503.29,503.92,10951.0,504.8,504.98,503.29,503.92,10951.0
2024-05-29 14:00:00,504.21,504.22,499.42,499.43,12510.0,504.21,504.22,499.42,499.43,12510.0
2024-05-29 14:30:00,499.7,501.66,498.47,498.47,6286.0,499.7,501.66,498.47,498.47,6286.0
2024-05-29 15:00:00,498.77,500.14,498.34,499.35,11263.0,498.77,500.14,498.34,499.35,11263.0
2024-05-29 15:30:00,498.99,499.31,497.66,497.92,38605.0,498.99,499.31,497.66,497.92,38605.0
2024-05-30 09:30:00,500.69,501.93,496.41,499.6,20981.0,500.69,501.93,496.41,499.6,20981.0
2024-05-30 10:00:00,499.6,500.35,497.51,499.15,18762.0,499.6,500.35,497.51,499.15,18762.0
2024-05-30 10:30:00,498.9,499.74,498.25,499.41,9811.0,498.9,499.74,498.25,499.41,9811.0
2024-05-30 11:00:00,499.41,500.93,498.98,499.47,6762.0,499.41,500.93,498.98,499.47,6762.0
2024-05-30 11:30:00,499.45,499.74,498.77,499.02,6382.0,499.45,499.74,498.77,499.02,6382.0
2024-05-30 12:00:00,498.87,499.51,495.04,496.66,15650.0,498.87,499.51,495.04,496.66,15650.0
2024-05-30 12:30:00,496.23,500.25,496.23,499.7,15534.0,496.23,500.25,496.23,499.7,15534.0
2024-05-30 13:00:00,500.09,500.28,498.28,498.55,3537.0,500.09,500.28,498.28,498.55,3537.0
2024-05-30 13:30:00,499.09,499.21,496.17,496.69,12072.0,499.09,499.21,496.17,496.69,12072.0
2024-05-30 14:00:00,496.75,497.92,495.54,497.55,12400.0,496.75,497.92,495.54,497.55,12400.0
2024-05-30 14:30:00,497.08,497.52,496.64,496.86,8900.0,497.08,497.52,496.64,496.86,8900.0
2024-05-30 15:00:00,496.87,497.22,495.71,496.0,9658.0,496.87,497.22,495.71,496.0,9658.0
2024-05-30 15:30:00,495.96,500.09,495.67,500.03,46868.0,495.96,500.09,495.67,500.03,46868.0
2024-05-31 09:30:00,500.17,504.72,496.0,496.66,23928.0,500.17,504.72,496.0,496.66,23928.0
2024-05-31 10:00:00,497.36,498.73,494.49,494.49,17447.0,497.36,498.73,494.49,494.49,17447.0
2024-05-31 10:30:00,493.01,495.0,491.16,491.84,43333.0,493.01,495.0,491.16,491.84,43333.0
2024-05-31 11:00:00,491.95,495.41,491.76,492.98,18948.0,491.95,495.41,491.76,492.98,18948.0
2024-05-31 11:30:00,492.92,496.1,492.83,492.83,36049.0,492.92,496.1,492.83,492.83,36049.0
2024-05-31 12:00:00,493.0,494.86,492.08,492.48,14873.0,493.0,494.86,492.08,492.48,14873.0
2024-05-31 12:30:00,492.85,493.85,491.91,492.68,7069.0,492.85,493.85,491.91,492.68,7069.0
2024-05-31 13:00:00,492.96,493.05,491.86,492.89,12118.0,492.96,493.05,491.86,492.89,12118.0
2024-05-31 13:30:00,492.7,493.67,492.67,493.34,4180.0,492.7,493.67,492.67,493.34,4180.0
2024-05-31 14:00:00,493.25,494.42,491.74,491.74,6700.0,493.25,494.42,491.74,491.74,6700.0
2024-05-31 14:30:00,491.92,492.88,491.37,492.3,6335.0,491.92,492.88,491.37,492.3,6335.0
2024-05-31 15:00:00,492.65,493.29,491.54,492.85,9558.0,492.65,493.29,491.54,492.85,9558.0
2024-05-31 15:30:00,492.84,498.06,492.81,497.14,55397.0,492.84,498.06,492.81,497.14,55397.0
2024-06-03 09:30:00,495.28,498.42,490.0,490.44,18125.0,495.28,498.42,490.0,490.44,18125.0
2024-06-03 10:00:00,491.79,492.88,488.91,489.51,10251.0,491.79,492.88,488.91,489.51,10251.0
2024-06-03 10:30:00,488.56,492.24,486.98,490.53,13481.0,488.56,492.24,486.98,490.53,13481.0
2024-06-03 11:00:00,490.52,493.0,490.49,492.32,9557.0,490.52,493.0,490.49,492.32,9557.0
2024-06-03 11:30:00,492.18,492.18,489.23,489.63,9731.0,492.18,492.18,489.23,489.63,9731.0
2024-06-03 12:00:00,489.8,491.85,489.54,490.22,20081.0,489.8,491.85,489.54,490.22,20081.0
2024-06-03 12:30:00,489.43,489.79,488.31,489.5,8461.0,489.43,489.79,488.31,489.5,8461.0
2024-06-03 13:00:00,489.37,491.83,488.93,491.41,6246.0,489.37,491.83,488.93,491.41,6246.0
2024-06-03 13:30:00,491.08,491.55,489.46,490.06,10295.0,491.08,491.55,489.46,490.06,10295.0
2024-06-03 14:00:00,490.03,491.7,489.84,491.49,12076.0,490.03,491.7,489.84,491.49,12076.0
2024-06-03 14:30:00,491.23,491.67,490.68,491.43,7951.0,491.23,491.67,490.68,491.43,7951.0
2024-06-03 15:00:00,491.71,493.62,491.41,493.5,8153.0,491.71,493.62,491.41,493.5,8153.0
2024-06-03 15:30:00,493.19,493.61,491.34,492.45,32462.0,493.19,493.61,491.34,492.45,32462.0
2024-06-04 09:30:00,491.25,492.0,483.01,486.99,61040.0,491.25,492.0,483.01,486.99,61040.0
2024-06-04 10:00:00,486.84,490.41,485.01,489.02,40427.0,486.84,490.41,485.01,489.02,40427.0
2024-06-04 10:30:00,488.93,491.32,488.28,488.63,17891.0,488.93,491.32,488.28,488.63,17891.0
2024-06-04 11:00:00,488.5,491.71,488.09,490.92,7602.0,488.5,491.71,488.09,490.92,7602.0
2024-06-04 11:30:00,490.73,490.73,488.49,488.49,8627.0,490.73,490.73,488.49,488.49,8627.0
2024-06-04 12:00:00,488.9,488.9,487.47,488.35,5512.0,488.9,488.9,487.47,488.35,5512.0
2024-06-04 12:30:00,488.47,490.99,488.19,490.64,6518.0,488.47,490.99,488.19,490.64,6518.0
2024-06-04 13:00:00,490.39,490.5,489.56,490.16,5968.0,490.39,490.5,489.56,490.16,5968.0
2024-06-04 13:30:00,490.22,490.34,488.62,490.17,4736.0,490.22,490.34,488.62,490.17,4736.0
2024-06-04 14:00:00,490.5,491.0,489.75,490.6,51833.0,490.5,491.0,489.75,490.6,51833.0
2024-06-04 14:30:00,491.0,491.0,487.96,488.04,17439.0,491.0,491.0,487.96,488.04,17439.0
2024-06-04 15:00:00,487.84,490.25,486.12,490.18,77597.0,487.84,490.25,486.12,490.18,77597.0
2024-06-04 15:30:00,490.13,491.85,488.14,491.04,59420.0,490.13,491.85,488.14,491.04,59420.0
2024-06-05 09:30:00,494.4,497.49,493.0,495.74,7183.0,494.4,497.49,493.0,495.74,7183.0
2024-06-05 10:00:00,494.59,496.72,493.74,495.46,4166.0,494.59,496.72,493.74,495.46,4166.0
2024-06-05 10:30:00,495.41,496.24,494.36,496.24,4747.0,495.41,496.24,494.36,496.24,4747.0
2024-06-05 11:00:00,495.79,498.48,495.79,498.48,5113.0,495.79,498.48,495.79,498.48,5113.0
2024-06-05 11:30:00,498.07,498.6,496.21,496.21,4524.0,498.07,498.6,496.21,496.21,4524.0
2024-06-05 12:00:00,496.18,497.43,495.83,496.91,11642.0,496.18,497.43,495.83,496.91,11642.0
2024-06-05 12:30:00,496.62,497.73,496.62,497.02,4800.0,496.62,497.73,496.62,497.02,4800.0
2024-06-05 13:00:00,496.91,497.15,496.19,496.92,5434.0,496.91,497.15,496.19,496.92,5434.0
2024-06-05 13:30:00,496.92,497.66,496.49,496.96,8341.0,496.92,497.66,496.49,496.96,8341.0
2024-06-05 14:00:00,496.95,498.15,495.65,496.21,19613.0,496.95,498.15,495.65,496.21,19613.0
2024-06-05 14:30:00,496.31,497.71,496.3,497.0,15880.0,496.31,497.71,496.3,497.0,15880.0
2024-06-05 15:00:00,496.83,497.24,496.29,496.4,10045.0,496.83,497.24,496.29,496.4,10045.0
2024-06-05 15:30:00,496.43,496.63,495.46,495.71,49036.0,496.43,496.63,495.46,495.71,49036.0
2024-06-06 09:30:00,492.49,497.07,490.31,496.41,11544.0,492.49,497.07,490.31,496.41,11544.0
2024-06-06 10:00:00,496.8,502.51,495.15,501.33,18908.0,496.8,502.51,495.15,501.33,18908.0
2024-06-06 10:30:00,501.25,502.06,499.51,499.68,11290.0,501.25,502.06,499.51,499.68,11290.0
2024-06-06 11:00:00,500.18,501.93,499.55,501.93,6414.0,500.18,501.93,499.55,501.93,6414.0
2024-06-06 11:30:00,501.55,501.61,499.59,500.16,5632.0,501.55,501.61,499.59,500.16,5632.0
2024-06-06 12:00:00,500.12,501.93,500.11,501.84,4114.0,500.12,501.93,500.11,501.84,4114.0
2024-06-06 12:30:00,501.94,502.39,501.24,501.81,4927.0,501.94,502.39,501.24,501.81,4927.0
2024-06-06 13:00:00,501.32,501.68,500.43,501.68,5867.0,501.32,501.68,500.43,501.68,5867.0
2024-06-06 13:30:00,502.13,502.13,499.17,499.51,8068.0,502.13,502.13,499.17,499.51,8068.0
2024-06-06 14:00:00,499.54,499.74,497.55,497.56,8021.0,499.54,499.74,497.55,497.56,8021.0
2024-06-06 14:30:00,497.5,498.29,497.02,497.83,6088.0,497.5,498.29,497.02,497.83,6088.0
2024-06-06 15:00:00,497.44,498.59,497.44,498.31,28122.0,497.44,498.59,497.44,498.31,28122.0
2024-06-06 15:30:00,498.39,498.59,497.45,497.84,45730.0,498.39,498.59,497.45,497.84,45730.0
2024-06-07 09:30:00,494.44,497.04,493.99,496.03,6921.0,494.44,497.04,493.99,496.03,6921.0
2024-06-07 10:00:00,495.92,497.02,493.2,496.54,8707.0,495.92,497.02,493.2,496.54,8707.0
2024-06-07 10:30:00,496.93,498.48,496.07,497.64,5246.0,496.93,498.48,496.07,497.64,5246.0
2024-06-07 11:00:00,497.12,498.14,496.83,497.7,3929.0,497.12,498.14,496.83,497.7,3929.0
2024-06-07 11:30:00,498.05,498.6,497.69,498.58,5321.0,498.05,498.6,497.69,498.58,5321.0
2024-06-07 12:00:00,498.59,499.51,498.13,499.51,5360.0,498.59,499.51,498.13,499.51,5360.0
2024-06-07 12:30:00,499.55,500.85,498.75,500.85,5402.0,499.55,500.85,498.75,500.85,5402.0
2024-06-07 13:00:00,500.84,501.2,499.01,500.58,4394.0,500.84,501.2,499.01,500.58,4394.0
2024-06-07 13:30:00,499.88,499.88,498.12,498.12,2867.0,499.88,499.88,498.12,498.12,2867.0
2024-06-07 14:00:00,497.31,497.31,495.39,497.03,5246.0,497.31,497.31,495.39,497.03,5246.0
2024-06-07 14:30:00,497.09,498.98,497.04,498.56,9664.0,497.09,498.98,497.04,498.56,9664.0
2024-06-07 15:00:00,498.17,499.11,496.5,497.35,8344.0,498.17,499.11,496.5,497.35,8344.0
2024-06-07 15:30:00,497.56,498.0,496.28,496.81,25614.0,497.56,498.0,496.28,496.81,25614.0
2024-06-10 09:30:00,492.74,500.95,492.74,499.9,9676.0,492.74,500.95,492.74,499.9,9676.0
2024-06-10 10:00:00,501.03,505.85,500.83,505.74,13911.0,501.03,505.85,500.83,505.74,13911.0
2024-06-10 10:30:00,504.86,508.96,504.86,507.75,15612.0,504.86,508.96,504.86,507.75,15612.0
2024-06-10 11:00:00,507.5,509.11,506.86,508.65,9617.0,507.5,509.11,506.86,508.65,9617.0
2024-06-10 11:30:00,508.66,510.01,508.66,509.54,8991.0,508.66,510.01,508.66,509.54,8991.0
2024-06-10 12:00:00,509.99,511.65,509.21,511.58,6425.0,509.99,511.65,509.21,511.58,6425.0
2024-06-10 12:30:00,511.74,511.92,510.01,511.16,7512.0,511.74,511.92,510.01,511.16,7512.0
2024-06-10 13:00:00,510.88,511.53,509.38,509.55,8406.0,510.88,511.53,509.38,509.55,8406.0
2024-06-10 13:30:00,509.12,509.97,508.35,509.91,4133.0,509.12,509.97,508.35,509.91,4133.0
2024-06-10 14:00:00,509.79,510.0,508.03,508.5,12552.0,509.79,510.0,508.03,508.5,12552.0
2024-06-10 14:30:00,508.51,510.14,508.07,510.14,8107.0,508.51,510.14,508.07,510.14,8107.0
2024-06-10 15:00:00,510.0,510.0,506.82,507.56,31741.0,510.0,510.0,506.82,507.56,31741.0
2024-06-10 15:30:00,507.72,508.82,504.38,508.49,54838.0,507.72,508.82,504.38,508.49,54838.0
2024-06-11 09:30:00,506.54,506.55,501.52,503.02,10556.0,506.54,506.55,501.52,503.02,10556.0
2024-06-11 10:00:00,502.25,505.36,501.86,504.28,5338.0,502.25,505.36,501.86,504.28,5338.0
2024-06-11 10:30:00,503.89,504.83,503.15,503.95,6093.0,503.89,504.83,503.15,503.95,6093.0
2024-06-11 11:00:00,503.7,504.12,502.21,503.4,21377.0,503.7,504.12,502.21,503.4,21377.0
2024-06-11 11:30:00,503.84,504.24,502.97,504.01,3300.0,503.84,504.24,502.97,504.01,3300.0
2024-06-11 12:00:00,504.07,505.03,503.8,504.21,4426.0,504.07,505.03,503.8,504.21,4426.0
2024-06-11 12:30:00,504.79,506.03,504.64,505.31,7933.0,504.79,506.03,504.64,505.31,7933.0
2024-06-11 13:00:00,505.58,506.53,504.96,505.23,3216.0,505.58,506.53,504.96,505.23,3216.0
2024-06-11 13:30:00,505.4,506.5,505.35,506.5,6221.0,505.4,506.5,505.35,506.5,6221.0
2024-06-11 14:00:00,506.46,507.39,506.45,507.31,4267.0,506.46,507.39,506.45,507.31,4267.0
2024-06-11 14:30:00,507.46,508.02,504.98,505.78,7183.0,507.46,508.02,504.98,505.78,7183.0
2024-06-11 15:00:00,505.93,506.47,504.63,505.55,6026.0,505.93,506.47,504.63,505.55,6026.0
2024-06-11 15:30:00,505.44,506.44,503.98,506.37,33539.0,505.44,506.44,503.98,506.37,33539.0
2024-06-12 09:30:00,512.0,518.78,512.0,515.5,25460.0,512.0,518.78,512.0,515.5,25460.0
2024-06-12 10:00:00,514.88,521.18,512.68,520.02,21235.0,514.88,521.18,512.68,520.02,21235.0
2024-06-12 10:30:00,520.09,520.09,516.97,518.84,10526.0,520.09,520.09,516.97,518.84,10526.0
2024-06-12 11:00:00,518.57,521.52,518.15,519.57,17693.0,518.57,521.52,518.15,519.57,17693.0
2024-06-12 11:30:00,518.82,519.51,517.86,518.01,8579.0,518.82,519.51,517.86,518.01,8579.0
2024-06-12 12:00:00,518.0,518.0,515.65,516.02,10917.0,518.0,518.0,515.65,516.02,10917.0
2024-06-12 12:30:00,516.55,516.55,515.21,515.22,3224.0,516.55,516.55,515.21,515.22,3224.0
2024-06-12 13:00:00,515.56,515.65,512.42,513.38,14740.0,515.56,515.65,512.42,513.38,14740.0
2024-06-12 13:30:00,513.11,514.25,512.12,513.32,3354.0,513.11,514.25,512.12,513.32,3354.0
2024-06-12 14:00:00,513.2,513.5,509.47,513.23,5562.0,513.2,513.5,509.47,513.23,5562.0
2024-06-12 14:30:00,513.41,513.59,511.49,513.14,4340.0,513.41,513.59,511.49,513.14,4340.0
2024-06-12 15:00:00,512.75,516.83,512.39,512.76,4362.0,512.75,516.83,512.39,512.76,4362.0
2024-06-12 15:30:00,512.29,515.24,511.84,514.0,22054.0,512.29,515.24,511.84,514.0,22054.0
2024-06-13 09:30:00,512.26,512.7,488.73,498.41,53226.0,512.26,512.7,488.73,498.41,53226.0
2024-06-13 10:00:00,496.0,502.44,496.0,500.4,14239.0,496.0,502.44,496.0,500.4,14239.0
2024-06-13 10:30:00,499.97,502.79,499.68,501.78,9879.0,499.97,502.79,499.68,501.78,9879.0
2024-06-13 11:00:00,501.95,503.06,499.78,500.43,12609.0,501.95,503.06,499.78,500.43,12609.0
2024-06-13 11:30:00,500.93,500.99,497.96,497.96,4431.0,500.93,500.99,497.96,497.96,4431.0
2024-06-13 12:00:00,498.01,500.42,497.16,500.23,9447.0,498.01,500.42,497.16,500.23,9447.0
2024-06-13 12:30:00,500.44,502.2,499.87,501.34,7547.0,500.44,502.2,499.87,501.34,7547.0
2024-06-13 13:00:00,500.8,501.91,500.8,501.6,2501.0,500.8,501.91,500.8,501.6,2501.0
2024-06-13 13:30:00,501.62,504.9,501.54,503.5,16127.0,501.62,504.9,501.54,503.5,16127.0
2024-06-13 14:00:00,503.23,503.46,502.1,502.3,4277.0,503.23,503.46,502.1,502.3,4277.0
2024-06-13 14:30:00,502.1,503.99,502.1,503.25,5777.0,502.1,503.99,502.1,503.25,5777.0
2024-06-13 15:00:00,502.4,505.36,502.3,505.05,9032.0,502.4,505.36,502.3,505.05,9032.0
2024-06-13 15:30:00,505.0,507.25,504.25,505.75,46318.0,505.0,507.25,504.25,505.75,46318.0
2024-06-14 09:30:00,504.13,508.9,503.89,506.1,12236.0,504.13,508.9,503.89,506.1,12236.0
2024-06-14 10:00:00,505.39,506.67,502.78,506.06,9155.0,505.39,506.67,502.78,506.06,9155.0
2024-06-14 10:30:00,505.11,506.39,504.13,505.82,4871.0,505.11,506.39,504.13,505.82,4871.0
2024-06-14 11:00:00,506.12,506.66,502.14,502.14,6420.0,506.12,506.66,502.14,502.14,6420.0
2024-06-14 11:30:00,502.3,502.51,500.52,501.92,13101.0,502.3,502.51,500.52,501.92,13101.0
2024-06-14 12:00:00,502.0,505.29,501.83,503.22,13379.0,502.0,505.29,501.83,503.22,13379.0
2024-06-14 12:30:00,503.0,504.94,501.37,504.72,9791.0,503.0,504.94,501.37,504.72,9791.0
2024-06-14 13:00:00,504.78,505.34,504.08,504.77,4622.0,504.78,505.34,504.08,504.77,4622.0
2024-06-14 13:30:00,504.77,505.63,504.6,504.79,2772.0,504.77,505.63,504.6,504.79,2772.0
2024-06-14 14:00:00,503.89,504.55,503.14,504.39,4526.0,503.89,504.55,503.14,504.39,4526.0
2024-06-14 14:30:00,503.96,504.69,503.72,504.24,3515.0,503.96,504.69,503.72,504.24,3515.0
2024-06-14 15:00:00,504.43,505.1,504.12,504.63,4848.0,504.43,505.1,504.12,504.63,4848.0
2024-06-14 15:30:00,504.53,504.92,502.56,503.88,41002.0,504.53,504.92,502.56,503.88,41002.0
2024-06-17 09:30:00,499.7,503.32,496.69,497.95,21364.0,499.7,503.32,496.69,497.95,21364.0
2024-06-17 10:00:00,497.25,498.94,495.67,498.29,11214.0,497.25,498.94,495.67,498.29,11214.0
2024-06-17 10:30:00,497.7,499.38,495.54,498.91,11047.0,497.7,499.38,495.54,498.91,11047.0
2024-06-17 11:00:00,498.6,498.68,497.19,497.88,6849.0,498.6,498.68,497.19,497.88,6849.0
2024-06-17 11:30:00,497.56,497.81,496.63,497.08,6282.0,497.56,497.81,496.63,497.08,6282.0
2024-06-17 12:00:00,497.4,499.14,497.34,499.14,6080.0,497.4,499.14,497.34,499.14,6080.0
2024-06-17 12:30:00,498.44,500.31,498.19,499.93,2701.0,498.44,500.31,498.19,499.93,2701.0
2024-06-17 13:00:00,499.69,500.49,498.73,500.47,10469.0,499.69,500.49,498.73,500.47,10469.0
2024-06-17 13:30:00,500.2,502.13,500.19,502.13,15723.0,500.2,502.13,500.19,502.13,15723.0
2024-06-17 14:00:00,502.13,504.32,502.08,504.09,11755.0,502.13,504.32,502.08,504.09,11755.0
2024-06-17 14:30:00,504.5,504.94,502.11,502.91,15691.0,504.5,504.94,502.11,502.91,15691.0
2024-06-17 15:00:00,502.91,504.9,502.91,504.18,14437.0,502.91,504.9,502.91,504.18,14437.0
2024-06-17 15:30:00,504.14,504.67,501.72,504.45,49941.0,504.14,504.67,501.72,504.45,49941.0
2024-06-18 09:30:00,501.08,504.0,497.88,500.43,11822.0,501.08,504.0,497.88,500.43,11822.0
2024-06-18 10:00:00,500.43,503.06,500.42,501.45,11138.0,500.43,503.06,500.42,501.45,11138.0
2024-06-18 10:30:00,501.96,503.5,501.3,503.5,5008.0,501.96,503.5,501.3,503.5,5008.0
2024-06-18 11:00:00,503.03,503.25,501.77,501.77,6077.0,503.03,503.25,501.77,501.77,6077.0
2024-06-18 11:30:00,502.09,504.32,502.07,503.7,4695.0,502.09,504.32,502.07,503.7,4695.0
2024-06-18 12:00:00,503.91,504.56,502.16,504.12,5127.0,503.91,504.56,502.16,504.12,5127.0
2024-06-18 12:30:00,503.87,504.65,502.95,504.19,6865.0,503.87,504.65,502.95,504.19,6865.0
2024-06-18 13:00:00,503.64,504.13,503.49,503.68,4620.0,503.64,504.13,503.49,503.68,4620.0
2024-06-18 13:30:00,503.68,503.77,502.85,503.06,7392.0,503.68,503.77,502.85,503.06,7392.0
2024-06-18 14:00:00,503.03,503.88,502.55,503.34,7579.0,503.03,503.88,502.55,503.34,7579.0
2024-06-18 14:30:00,503.34,504.66,503.33,504.27,9619.0,503.34,504.66,503.33,504.27,9619.0
2024-06-18 15:00:00,503.99,503.99,502.56,503.03,10683.0,503.99,503.99,502.56,503.03,10683.0
2024-06-18 15:30:00,503.06,504.76,502.85,503.96,39922.0,503.06,504.76,502.85,503.96,39922.0
2024-06-20 09:30:00,502.13,502.13,495.11,497.19,12151.0,502.13,502.13,495.11,497.19,12151.0
2024-06-20 10:00:00,497.2,499.0,495.89,496.78,10586.0,497.2,499.0,495.89,496.78,10586.0
2024-06-20 10:30:00,496.17,496.89,494.28,496.02,18231.0,496.17,496.89,494.28,496.02,18231.0
2024-06-20 11:00:00,495.81,497.06,495.48,495.53,12949.0,495.81,497.06,495.48,495.53,12949.0
2024-06-20 11:30:00,495.84,496.93,495.2,496.92,13446.0,495.84,496.93,495.2,496.92,13446.0
2024-06-20 12:00:00,496.89,497.18,495.31,495.37,8420.0,496.89,497.18,495.31,495.37,8420.0
2024-06-20 12:30:00,495.03,495.89,493.94,495.53,11311.0,495.03,495.89,493.94,495.53,11311.0
2024-06-20 13:00:00,495.34,496.7,495.07,495.78,7944.0,495.34,496.7,495.07,495.78,7944.0
2024-06-20 13:30:00,495.66,496.77,495.12,496.77,14727.0,495.66,496.77,495.12,496.77,14727.0
2024-06-20 14:00:00,496.95,497.68,496.71,497.46,10513.0,496.95,497.68,496.71,497.46,10513.0
2024-06-20 14:30:00,497.61,497.61,496.47,497.0,7305.0,497.61,497.61,496.47,497.0,7305.0
2024-06-20 15:00:00,497.14,497.14,495.13,495.39,12360.0,497.14,497.14,495.13,495.39,12360.0
2024-06-20 15:30:00,495.17,496.39,493.78,495.99,44943.0,495.17,496.39,493.78,495.99,44943.0
2024-06-21 09:30:00,498.29,499.2,493.94,498.69,127585.0,498.29,499.2,493.94,498.69,127585.0
2024-06-21 10:00:00,498.51,500.61,495.5,496.89,19058.0,498.51,500.61,495.5,496.89,19058.0
2024-06-21 10:30:00,496.17,497.5,495.79,496.55,9391.0,496.17,497.5,495.79,496.55,9391.0
2024-06-21 11:00:00,496.63,497.11,495.92,496.77,9512.0,496.63,497.11,495.92,496.77,9512.0
2024-06-21 11:30:00,496.7,497.18,495.38,496.49,6416.0,496.7,497.18,495.38,496.49,6416.0
2024-06-21 12:00:00,496.29,497.0,494.58,494.94,5315.0,496.29,497.0,494.58,494.94,5315.0
2024-06-21 12:30:00,495.19,496.32,494.64,494.64,2387.0,495.19,496.32,494.64,494.64,2387.0
2024-06-21 13:00:00,494.61,494.69,491.72,491.72,13982.0,494.61,494.69,491.72,491.72,13982.0
2024-06-21 13:30:00,491.83,492.19,490.75,491.43,28354.0,491.83,492.19,490.75,491.43,28354.0
2024-06-21 14:00:00,491.12,491.99,490.0,491.45,8559.0,491.12,491.99,490.0,491.45,8559.0
2024-06-21 14:30:00,491.46,492.26,491.37,491.68,12635.0,491.46,492.26,491.37,491.68,12635.0
2024-06-21 15:00:00,491.86,492.95,491.17,492.11,21933.0,491.86,492.95,491.17,492.11,21933.0
2024-06-21 15:30:00,492.01,496.51,492.0,495.49,63416.0,492.01,496.51,492.0,495.49,63416.0
2024-06-24 09:30:00,494.4,495.97,487.9,489.96,22564.0,494.4,495.97,487.9,489.96,22564.0
2024-06-24 10:00:00,489.31,494.31,488.25,491.45,16661.0,489.31,494.31,488.25,491.45,16661.0
2024-06-24 10:30:00,491.78,496.35,491.39,495.02,11418.0,491.78,496.35,491.39,495.02,11418.0
2024-06-24 11:00:00,495.0,496.01,494.94,495.38,12847.0,495.0,496.01,494.94,495.38,12847.0
2024-06-24 11:30:00,495.43,496.28,493.57,494.72,10314.0,495.43,496.28,493.57,494.72,10314.0
2024-06-24 12:00:00,494.98,495.72,494.61,494.83,4628.0,494.98,495.72,494.61,494.83,4628.0
2024-06-24 12:30:00,494.43,494.87,493.52,493.93,7533.0,494.43,494.87,493.52,493.93,7533.0
2024-06-24 13:00:00,493.89,494.5,492.18,493.49,22152.0,493.89,494.5,492.18,493.49,22152.0
2024-06-24 13:30:00,492.93,493.87,491.82,492.32,5969.0,492.93,493.87,491.82,492.32,5969.0
2024-06-24 14:00:00,492.55,493.02,490.44,490.53,9577.0,492.55,493.02,490.44,490.53,9577.0
2024-06-24 14:30:00,490.46,492.91,490.28,492.15,10855.0,490.46,492.91,490.28,492.15,10855.0
2024-06-24 15:00:00,492.24,492.45,490.97,491.84,6198.0,492.24,492.45,490.97,491.84,6198.0
2024-06-24 15:30:00,491.61,492.83,490.14,491.48,40609.0,491.61,492.83,490.14,491.48,40609.0
2024-06-25 09:30:00,493.49,495.35,489.68,489.68,9822.0,493.49,495.35,489.68,489.68,9822.0
2024-06-25 10:00:00,488.68,491.33,488.05,489.28,11468.0,488.68,491.33,488.05,489.28,11468.0
2024-06-25 10:30:00,489.29,490.49,488.64,489.24,13898.0,489.29,490.49,488.64,489.24,13898.0
2024-06-25 11:00:00,489.46,490.21,488.78,489.86,22774.0,489.46,490.21,488.78,489.86,22774.0
2024-06-25 11:30:00,489.85,492.41,489.75,492.37,21249.0,489.85,492.41,489.75,492.37,21249.0
2024-06-25 12:00:00,492.41,492.41,490.41,490.41,9818.0,492.41,492.41,490.41,490.41,9818.0
2024-06-25 12:30:00,490.22,490.6,489.18,490.12,7948.0,490.22,490.6,489.18,490.12,7948.0
2024-06-25 13:00:00,490.16,490.16,488.77,490.07,8833.0,490.16,490.16,488.77,490.07,8833.0
2024-06-25 13:30:00,490.21,490.43,488.05,488.05,11624.0,490.21,490.43,488.05,488.05,11624.0
2024-06-25 14:00:00,488.1,488.82,487.76,488.57,11102.0,488.1,488.82,487.76,488.57,11102.0
2024-06-25 14:30:00,488.29,488.8,487.75,488.34,7514.0,488.29,488.8,487.75,488.34,7514.0
2024-06-25 15:00:00,488.33,489.8,487.44,489.57,16008.0,488.33,489.8,487.44,489.57,16008.0
2024-06-25 15:30:00,489.57,492.16,489.37,491.23,37601.0,489.57,492.16,489.37,491.23,37601.0
2024-06-26 09:30:00,489.42,492.72,487.23,491.78,10752.0,489.42,492.72,487.23,491.78,10752.0
2024-06-26 10:00:00,492.29,492.29,489.15,489.76,5149.0,492.29,492.29,489.15,489.76,5149.0
2024-06-26 10:30:00,489.15,490.34,487.6,489.37,5960.0,489.15,490.34,487.6,489.37,5960.0
2024-06-26 11:00:00,489.33,490.63,488.56,490.35,3173.0,489.33,490.63,488.56,490.35,3173.0
2024-06-26 11:30:00,490.21,490.23,487.87,489.58,6210.0,490.21,490.23,487.87,489.58,6210.0
2024-06-26 12:00:00,489.97,489.97,488.55,488.63,1446.0,489.97,489.97,488.55,488.63,1446.0
2024-06-26 12:30:00,488.5,489.49,488.08,489.49,1876.0,488.5,489.49,488.08,489.49,1876.0
2024-06-26 13:00:00,489.32,490.06,488.71,488.71,2386.0,489.32,490.06,488.71,488.71,2386.0
2024-06-26 13:30:00,487.88,488.45,487.53,488.45,3111.0,487.88,488.45,487.53,488.45,3111.0
2024-06-26 14:00:00,488.0,489.14,487.85,488.78,4933.0,488.0,489.14,487.85,488.78,4933.0
2024-06-26 14:30:00,488.8,488.99,488.34,488.41,3854.0,488.8,488.99,488.34,488.41,3854.0
2024-06-26 15:00:00,488.34,488.34,487.07,487.07,4771.0,488.34,488.34,487.07,487.07,4771.0
2024-06-26 15:30:00,487.07,489.09,486.92,488.48,13360.0,487.07,489.09,486.92,488.48,13360.0
2024-06-27 09:30:00,487.44,491.34,485.18,487.62,13750.0,487.44,491.34,485.18,487.62,13750.0
2024-06-27 10:00:00,487.62,492.0,487.36,491.39,11492.0,487.62,492.0,487.36,491.39,11492.0
2024-06-27 10:30:00,491.28,491.41,488.84,489.64,5908.0,491.28,491.41,488.84,489.64,5908.0
2024-06-27 11:00:00,489.25,489.97,488.98,489.73,3468.0,489.25,489.97,488.98,489.73,3468.0
2024-06-27 11:30:00,489.81,489.81,488.47,489.6,4120.0,489.81,489.81,488.47,489.6,4120.0
2024-06-27 12:00:00,489.32,492.95,488.82,492.54,9182.0,489.32,492.95,488.82,492.54,9182.0
2024-06-27 12:30:00,492.32,492.97,491.92,492.44,3948.0,492.32,492.97,491.92,492.44,3948.0
2024-06-27 13:00:00,492.04,493.49,492.04,492.86,11582.0,492.04,493.49,492.04,492.86,11582.0
2024-06-27 13:30:00,492.94,493.83,492.01,493.68,6927.0,492.94,493.83,492.01,493.68,6927.0
2024-06-27 14:00:00,493.52,493.6,491.71,491.71,9597.0,493.52,493.6,491.71,491.71,9597.0
2024-06-27 14:30:00,491.58,492.33,490.97,491.52,5411.0,491.58,492.33,490.97,491.52,5411.0
2024-06-27 15:00:00,491.51,491.78,490.85,491.46,3722.0,491.51,491.78,490.85,491.46,3722.0
2024-06-27 15:30:00,491.74,494.16,491.74,493.96,24226.0,491.74,494.16,491.74,493.96,24226.0
2024-06-28 09:30:00,493.76,496.25,489.74,489.74,15314.0,493.76,496.25,489.74,489.74,15314.0
2024-06-28 10:00:00,489.81,494.76,489.8,494.63,10200.0,489.81,494.76,489.8,494.63,10200.0
2024-06-28 10:30:00,492.62,493.63,490.39,491.25,10595.0,492.62,493.63,490.39,491.25,10595.0
2024-06-28 11:00:00,491.08,491.75,489.9,490.37,8236.0,491.08,491.75,489.9,490.37,8236.0
2024-06-28 11:30:00,490.25,491.12,489.49,490.52,12877.0,490.25,491.12,489.49,490.52,12877.0
2024-06-28 12:00:00,490.47,490.78,488.97,489.8,13405.0,490.47,490.78,488.97,489.8,13405.0
2024-06-28 12:30:00,489.81,490.08,489.12,490.02,5624.0,489.81,490.08,489.12,490.02,5624.0
2024-06-28 13:00:00,490.0,490.95,489.89,489.89,8862.0,490.0,490.95,489.89,489.89,8862.0
2024-06-28 13:30:00,490.0,491.53,490.0,491.14,13898.0,490.0,491.53,490.0,491.14,13898.0
2024-06-28 14:00:00,490.84,491.19,489.4,489.52,10757.0,490.84,491.19,489.4,489.52,10757.0
2024-06-28 14:30:00,489.16,489.63,487.99,488.32,18317.0,489.16,489.63,487.99,488.32,18317.0
2024-06-28 15:00:00,488.29,488.29,485.2,485.75,14452.0,488.29,488.29,485.2,485.75,14452.0
2024-06-28 15:30:00,485.54,488.22,484.93,487.27,73413.0,485.54,488.22,484.93,487.27,73413.0
2024-07-01 09:30:00,486.44,490.7,485.17,486.21,28896.0,486.44,490.7,485.17,486.21,28896.0
2024-07-01 10:00:00,486.5,487.81,483.99,484.6,18806.0,486.5,487.81,483.99,484.6,18806.0
2024-07-01 10:30:00,484.62,484.62,478.81,480.91,12043.0,484.62,484.62,478.81,480.91,12043.0
2024-07-01 11:00:00,481.22,481.9,477.54,477.9,8702.0,481.22,481.9,477.54,477.9,8702.0
2024-07-01 11:30:00,477.91,477.91,476.24,476.62,10268.0,477.91,477.91,476.24,476.62,10268.0
2024-07-01 12:00:00,476.18,477.92,475.67,477.18,4590.0,476.18,477.92,475.67,477.18,4590.0
2024-07-01 12:30:00,477.2,477.2,474.76,475.35,5503.0,477.2,477.2,474.76,475.35,5503.0
2024-07-01 13:00:00,475.15,476.26,474.8,476.14,3772.0,475.15,476.26,474.8,476.14,3772.0
2024-07-01 13:30:00,475.88,476.03,474.71,474.84,5554.0,475.88,476.03,474.71,474.84,5554.0
2024-07-01 14:00:00,474.81,476.42,474.78,475.1,7432.0,474.81,476.42,474.78,475.1,7432.0
2024-07-01 14:30:00,474.9,476.33,474.45,475.05,10248.0,474.9,476.33,474.45,475.05,10248.0
2024-07-01 15:00:00,474.96,476.3,474.47,475.95,10923.0,474.96,476.3,474.47,475.95,10923.0
2024-07-01 15:30:00,475.95,477.87,475.71,476.17,27133.0,475.95,477.87,475.71,476.17,27133.0
2024-07-02 09:30:00,477.27,480.81,474.19,475.71,16773.0,477.27,480.81,474.19,475.71,16773.0
2024-07-02 10:00:00,475.63,476.09,473.08,474.79,19013.0,475.63,476.09,473.08,474.79,19013.0
2024-07-02 10:30:00,475.01,477.39,474.75,476.8,4413.0,475.01,477.39,474.75,476.8,4413.0
2024-07-02 11:00:00,477.32,477.7,476.29,477.35,4563.0,477.32,477.7,476.29,477.35,4563.0
2024-07-02 11:30:00,477.19,478.19,476.05,476.05,19713.0,477.19,478.19,476.05,476.05,19713.0
2024-07-02 12:00:00,475.84,476.11,475.25,476.01,5903.0,475.84,476.11,475.25,476.01,5903.0
2024-07-02 12:30:00,476.0,476.01,475.0,475.0,11060.0,476.0,476.01,475.0,475.0,11060.0
2024-07-02 13:00:00,475.03,475.3,474.86,475.14,3055.0,475.03,475.3,474.86,475.14,3055.0
2024-07-02 13:30:00,475.15,476.62,474.73,476.06,6267.0,475.15,476.62,474.73,476.06,6267.0
2024-07-02 14:00:00,476.05,476.5,475.39,475.39,4068.0,476.05,476.5,475.39,475.39,4068.0
2024-07-02 14:30:00,475.45,476.98,475.45,476.68,8556.0,475.45,476.98,475.45,476.68,8556.0
2024-07-02 15:00:00,476.28,477.26,476.19,476.82,6072.0,476.28,477.26,476.19,476.82,6072.0
2024-07-02 15:30:00,476.95,477.79,476.71,477.14,32830.0,476.95,477.79,476.71,477.14,32830.0
2024-07-03 09:30:00,476.63,478.99,474.21,475.12,15075.0,476.63,478.99,474.21,475.12,15075.0
2024-07-03 10:00:00,474.69,476.29,472.67,475.33,29854.0,474.69,476.29,472.67,475.33,29854.0
2024-07-03 10:30:00,475.16,476.14,474.29,474.94,16240.0,475.16,476.14,474.29,474.94,16240.0
2024-07-03 11:00:00,474.9,477.76,474.9,477.37,7923.0,474.9,477.76,474.9,477.37,7923.0
2024-07-03 11:30:00,477.37,477.46,475.5,476.98,13665.0,477.37,477.46,475.5,476.98,13665.0
2024-07-03 12:00:00,476.64,478.11,476.4,477.77,9745.0,476.64,478.11,476.4,477.77,9745.0
2024-07-03 12:30:00,477.77,479.77,477.47,477.64,35569.0,477.77,479.77,477.47,477.64,35569.0
2024-07-05 09:30:00,476.26,479.02,475.31,475.94,8661.0,476.26,479.02,475.31,475.94,8661.0
2024-07-05 10:00:00,475.95,478.69,475.78,478.48,14437.0,475.95,478.69,475.78,478.48,14437.0
2024-07-05 10:30:00,478.79,482.19,478.51,481.75,14612.0,478.79,482.19,478.51,481.75,14612.0
2024-07-05 11:00:00,481.73,485.28,481.66,484.61,13939.0,481.73,485.28,481.66,484.61,13939.0
2024-07-05 11:30:00,484.72,488.13,484.71,486.78,10103.0,484.72,488.13,484.71,486.78,10103.0
2024-07-05 12:00:00,487.09,488.89,487.09,487.9,11410.0,487.09,488.89,487.09,487.9,11410.0
2024-07-05 12:30:00,487.75,488.48,485.21,486.68,11139.0,487.75,488.48,485.21,486.68,11139.0
2024-07-05 13:00:00,486.17,487.52,486.16,486.99,7036.0,486.17,487.52,486.16,486.99,7036.0
2024-07-05 13:30:00,486.73,488.08,486.61,488.05,7488.0,486.73,488.08,486.61,488.05,7488.0
2024-07-05 14:00:00,487.82,488.03,486.81,486.81,7431.0,487.82,488.03,486.81,486.81,7431.0
2024-07-05 14:30:00,486.98,487.51,486.61,486.84,8965.0,486.98,487.51,486.61,486.84,8965.0
2024-07-05 15:00:00,487.06,488.29,486.83,487.34,12519.0,487.06,488.29,486.83,487.34,12519.0
2024-07-05 15:30:00,487.24,487.26,485.42,485.81,29891.0,487.24,487.26,485.42,485.81,29891.0
2024-07-08 09:30:00,486.46,486.6,483.83,484.76,6682.0,486.46,486.6,483.83,484.76,6682.0
2024-07-08 10:00:00,484.57,487.32,483.62,485.27,7985.0,484.57,487.32,483.62,485.27,7985.0
2024-07-08 10:30:00,485.27,486.49,485.07,485.75,1767.0,485.27,486.49,485.07,485.75,1767.0
2024-07-08 11:00:00,485.67,485.67,484.16,484.36,2944.0,485.67,485.67,484.16,484.36,2944.0
2024-07-08 11:30:00,484.15,484.25,482.38,482.38,3549.0,484.15,484.25,482.38,482.38,3549.0
2024-07-08 12:00:00,482.29,482.98,481.53,482.29,4791.0,482.29,482.98,481.53,482.29,4791.0
2024-07-08 12:30:00,482.34,484.06,482.34,483.9,2398.0,482.34,484.06,482.34,483.9,2398.0
2024-07-08 13:00:00,483.78,483.88,483.2,483.8,2051.0,483.78,483.88,483.2,483.8,2051.0
2024-07-08 13:30:00,483.84,484.14,483.8,483.81,2128.0,483.84,484.14,483.8,483.81,2128.0
2024-07-08 14:00:00,483.94,484.33,483.61,483.79,2900.0,483.94,484.33,483.61,483.79,2900.0
2024-07-08 14:30:00,483.77,484.4,483.39,484.26,2549.0,483.77,484.4,483.39,484.26,2549.0
2024-07-08 15:00:00,484.27,484.63,484.02,484.26,3424.0,484.27,484.63,484.02,484.26,3424.0
2024-07-08 15:30:00,484.2,484.2,482.39,483.47,17543.0,484.2,484.2,482.39,483.47,17543.0
2024-07-09 09:30:00,482.73,483.0,478.79,479.73,3970.0,482.73,483.0,478.79,479.73,3970.0
2024-07-09 10:00:00,479.6,480.58,478.49,480.14,5010.0,479.6,480.58,478.49,480.14,5010.0
2024-07-09 10:30:00,480.16,481.13,479.08,479.13,6860.0,480.16,481.13,479.08,479.13,6860.0
2024-07-09 11:00:00,479.0,480.66,478.26,479.22,6460.0,479.0,480.66,478.26,479.22,6460.0
2024-07-09 11:30:00,479.39,480.0,478.22,478.45,7380.0,479.39,480.0,478.22,478.45,7380.0
2024-07-09 12:00:00,478.5,479.32,478.32,478.93,3429.0,478.5,479.32,478.32,478.93,3429.0
2024-07-09 12:30:00,478.88,479.94,478.61,479.3,3097.0,478.88,479.94,478.61,479.3,3097.0
2024-07-09 13:00:00,479.61,479.94,477.75,478.08,3466.0,479.61,479.94,477.75,478.08,3466.0
2024-07-09 13:30:00,477.85,478.83,477.55,478.33,15581.0,477.85,478.83,477.55,478.33,15581.0
2024-07-09 14:00:00,478.18,478.65,478.07,478.61,3949.0,478.18,478.65,478.07,478.61,3949.0
2024-07-09 14:30:00,478.78,479.53,478.56,479.08,5521.0,478.78,479.53,478.56,479.08,5521.0
2024-07-09 15:00:00,478.79,479.33,478.59,479.28,4596.0,478.79,479.33,478.59,479.28,4596.0
2024-07-09 15:30:00,479.23,479.23,476.83,477.9,29775.0,479.23,479.23,476.83,477.9,29775.0
2024-07-10 09:30:00,478.53,478.53,470.96,474.87,8784.0,478.53,478.53,470.96,474.87,8784.0
2024-07-10 10:00:00,475.45,475.45,471.62,471.66,8719.0,475.45,475.45,471.62,471.66,8719.0
2024-07-10 10:30:00,472.3,474.33,472.0,474.33,9374.0,472.3,474.33,472.0,474.33,9374.0
2024-07-10 11:00:00,474.49,476.5,474.24,474.57,15014.0,474.49,476.5,474.24,474.57,15014.0
2024-07-10 11:30:00,475.33,476.16,474.99,475.69,4919.0,475.33,476.16,474.99,475.69,4919.0
2024-07-10 12:00:00,475.8,476.74,475.28,476.31,7313.0,475.8,476.74,475.28,476.31,7313.0
2024-07-10 12:30:00,476.38,478.15,476.02,478.15,2294.0,476.38,478.15,476.02,478.15,2294.0
2024-07-10 13:00:00,478.75,480.42,478.55,479.84,4028.0,478.75,480.42,478.55,479.84,4028.0
2024-07-10 13:30:00,479.84,480.51,479.47,479.92,4514.0,479.84,480.51,479.47,479.92,4514.0
2024-07-10 14:00:00,479.99,480.52,478.69,479.93,4871.0,479.99,480.52,478.69,479.93,4871.0
2024-07-10 14:30:00,479.48,480.05,479.07,479.84,8767.0,479.48,480.05,479.07,479.84,8767.0
2024-07-10 15:00:00,479.93,480.24,479.61,479.71,7434.0,479.93,480.24,479.61,479.71,7434.0
2024-07-10 15:30:00,479.88,483.7,479.77,483.4,32496.0,479.88,483.7,479.77,483.4,32496.0
2024-07-11 09:30:00,486.18,492.82,486.18,492.53,11141.0,486.18,492.82,486.18,492.53,11141.0
2024-07-11 10:00:00,492.31,494.7,490.52,490.91,9624.0,492.31,494.7,490.52,490.91,9624.0
2024-07-11 10:30:00,490.89,491.62,489.02,489.24,7015.0,490.89,491.62,489.02,489.24,7015.0
2024-07-11 11:00:00,489.75,490.33,487.17,488.71,9914.0,489.75,490.33,487.17,488.71,9914.0
2024-07-11 11:30:00,488.52,489.81,487.18,487.18,10475.0,488.52,489.81,487.18,487.18,10475.0
2024-07-11 12:00:00,486.88,487.95,486.31,487.95,8533.0,486.88,487.95,486.31,487.95,8533.0
2024-07-11 12:30:00,487.89,488.54,487.68,488.36,2100.0,487.89,488.54,487.68,488.36,2100.0
2024-07-11 13:00:00,488.56,488.89,487.92,488.44,13325.0,488.56,488.89,487.92,488.44,13325.0
2024-07-11 13:30:00,488.52,489.91,488.03,489.04,11687.0,488.52,489.91,488.03,489.04,11687.0
2024-07-11 14:00:00,489.18,489.54,487.91,487.96,6326.0,489.18,489.54,487.91,487.96,6326.0
2024-07-11 14:30:00,487.93,488.65,487.48,487.6,5117.0,487.93,488.65,487.48,487.6,5117.0
2024-07-11 15:00:00,487.83,488.22,487.05,487.95,8117.0,487.83,488.22,487.05,487.95,8117.0
2024-07-11 15:30:00,488.02,488.99,486.96,487.83,37081.0,488.02,488.99,486.96,487.83,37081.0
2024-07-12 09:30:00,490.88,498.02,488.34,497.24,15556.0,490.88,498.02,488.34,497.24,15556.0
2024-07-12 10:00:00,497.11,498.08,495.31,497.99,16212.0,497.11,498.08,495.31,497.99,16212.0
2024-07-12 10:30:00,498.16,498.16,496.4,497.56,15830.0,498.16,498.16,496.4,497.56,15830.0
2024-07-12 11:00:00,497.61,500.23,497.31,499.92,8173.0,497.61,500.23,497.31,499.92,8173.0
2024-07-12 11:30:00,499.19,499.19,496.37,496.47,6642.0,499.19,499.19,496.37,496.47,6642.0
2024-07-12 12:00:00,496.02,496.88,494.67,494.93,5310.0,496.02,496.88,494.67,494.93,5310.0
2024-07-12 12:30:00,494.35,494.37,493.32,494.0,4706.0,494.35,494.37,493.32,494.0,4706.0
2024-07-12 13:00:00,493.89,495.0,493.31,495.0,5282.0,493.89,495.0,493.31,495.0,5282.0
2024-07-12 13:30:00,495.75,496.68,495.69,496.08,2313.0,495.75,496.68,495.69,496.08,2313.0
2024-07-12 14:00:00,495.84,496.86,495.56,495.58,4918.0,495.84,496.86,495.56,495.58,4918.0
2024-07-12 14:30:00,495.44,496.23,495.13,495.42,4844.0,495.44,496.23,495.13,495.42,4844.0
2024-07-12 15:00:00,495.27,495.78,494.85,495.35,4134.0,495.27,495.78,494.85,495.35,4134.0
2024-07-12 15:30:00,495.29,495.29,492.52,492.97,12858.0,495.29,495.29,492.52,492.97,12858.0
2024-07-15 09:30:00,490.8,490.8,488.46,488.46,13426.0,490.8,490.8,488.46,488.46,13426.0
2024-07-15 10:00:00,487.44,488.4,486.64,487.66,7897.0,487.44,488.4,486.64,487.66,7897.0
2024-07-15 10:30:00,487.95,488.01,486.09,486.48,8963.0,487.95,488.01,486.09,486.48,8963.0
2024-07-15 11:00:00,486.47,488.44,486.47,487.59,8862.0,486.47,488.44,486.47,487.59,8862.0
2024-07-15 11:30:00,487.59,491.36,486.88,491.02,15147.0,487.59,491.36,486.88,491.02,15147.0
2024-07-15 12:00:00,490.68,490.68,486.81,486.81,6670.0,490.68,490.68,486.81,486.81,6670.0
2024-07-15 12:30:00,486.81,486.98,484.46,484.84,7026.0,486.81,486.98,484.46,484.84,7026.0
2024-07-15 13:00:00,484.52,484.52,482.34,482.81,4544.0,484.52,484.52,482.34,482.81,4544.0
2024-07-15 13:30:00,482.58,483.09,482.3,482.56,10502.0,482.58,483.09,482.3,482.56,10502.0
2024-07-15 14:00:00,482.71,483.95,482.71,483.59,14878.0,482.71,483.95,482.71,483.59,14878.0
2024-07-15 14:30:00,483.75,485.12,482.77,483.43,14933.0,483.75,485.12,482.77,483.43,14933.0
2024-07-15 15:00:00,484.01,484.52,482.68,482.68,10606.0,484.01,484.52,482.68,482.68,10606.0
2024-07-15 15:30:00,482.62,483.16,481.4,482.63,34274.0,482.62,483.16,481.4,482.63,34274.0
2024-07-16 09:30:00,484.03,489.05,483.93,488.85,52850.0,484.03,489.05,483.93,488.85,52850.0
2024-07-16 10:00:00,489.41,492.3,487.8,489.65,58342.0,489.41,492.3,487.8,489.65,58342.0
2024-07-16 10:30:00,489.4,489.4,486.76,487.15,11740.0,489.4,489.4,486.76,487.15,11740.0
2024-07-16 11:00:00,487.49,489.47,487.12,487.83,30316.0,487.49,489.47,487.12,487.83,30316.0
2024-07-16 11:30:00,487.91,488.57,486.67,487.52,17984.0,487.91,488.57,486.67,487.52,17984.0
2024-07-16 12:00:00,487.24,488.82,486.4,487.87,20430.0,487.24,488.82,486.4,487.87,20430.0
2024-07-16 12:30:00,487.84,490.61,487.39,489.7,53342.0,487.84,490.61,487.39,489.7,53342.0
2024-07-16 13:00:00,489.75,489.78,488.75,488.75,10425.0,489.75,489.78,488.75,488.75,10425.0
2024-07-16 13:30:00,489.17,492.97,489.16,492.72,24727.0,489.17,492.97,489.16,492.72,24727.0
2024-07-16 14:00:00,492.91,496.78,492.26,496.61,17066.0,492.91,496.78,492.26,496.61,17066.0
2024-07-16 14:30:00,496.19,498.86,495.99,497.63,18871.0,496.19,498.86,495.99,497.63,18871.0
2024-07-16 15:00:00,497.77,500.84,497.42,500.49,17437.0,497.77,500.84,497.42,500.49,17437.0
2024-07-16 15:30:00,501.01,502.32,496.92,499.87,64365.0,501.01,502.32,496.92,499.87,64365.0
2024-07-17 09:30:00,497.81,514.14,497.81,514.14,40476.0,497.81,514.14,497.81,514.14,40476.0
2024-07-17 10:00:00,513.97,516.96,511.48,512.13,34164.0,513.97,516.96,511.48,512.13,34164.0
2024-07-17 10:30:00,511.36,513.66,505.01,505.2,19676.0,511.36,513.66,505.01,505.2,19676.0
2024-07-17 11:00:00,505.39,505.73,499.65,500.7,17837.0,505.39,505.73,499.65,500.7,17837.0
2024-07-17 11:30:00,499.28,500.49,496.66,496.84,28729.0,499.28,500.49,496.66,496.84,28729.0
2024-07-17 12:00:00,496.95,498.21,491.77,496.51,39423.0,496.95,498.21,491.77,496.51,39423.0
2024-07-17 12:30:00,497.54,499.99,496.92,498.37,26543.0,497.54,499.99,496.92,498.37,26543.0
2024-07-17 13:00:00,499.98,499.98,497.4,497.78,4149.0,499.98,499.98,497.4,497.78,4149.0
2024-07-17 13:30:00,497.87,499.61,497.86,498.6,8177.0,497.87,499.61,497.86,498.6,8177.0
2024-07-17 14:00:00,498.6,498.73,496.59,497.03,18055.0,498.6,498.73,496.59,497.03,18055.0
2024-07-17 14:30:00,496.96,498.68,495.79,497.37,11533.0,496.96,498.68,495.79,497.37,11533.0
2024-07-17 15:00:00,496.8,498.6,496.63,497.76,6288.0,496.8,498.6,496.63,497.76,6288.0
2024-07-17 15:30:00,497.71,498.54,495.96,496.65,37244.0,497.71,498.54,495.96,496.65,37244.0
2024-07-18 09:30:00,489.03,490.0,481.89,483.87,58474.0,489.03,490.0,481.89,483.87,58474.0
2024-07-18 10:00:00,483.18,484.47,477.6,480.05,65747.0,483.18,484.47,477.6,480.05,65747.0
2024-07-18 10:30:00,479.84,480.2,475.4,478.88,29706.0,479.84,480.2,475.4,478.88,29706.0
2024-07-18 11:00:00,478.67,480.47,477.01,478.7,31018.0,478.67,480.47,477.01,478.7,31018.0
2024-07-18 11:30:00,478.95,479.92,477.81,478.82,14713.0,478.95,479.92,477.81,478.82,14713.0
2024-07-18 12:00:00,478.6,479.68,477.67,479.43,15661.0,478.6,479.68,477.67,479.43,15661.0
2024-07-18 12:30:00,479.41,480.27,478.73,479.62,21457.0,479.41,480.27,478.73,479.62,21457.0
2024-07-18 13:00:00,479.38,480.06,474.35,474.84,12174.0,479.38,480.06,474.35,474.84,12174.0
2024-07-18 13:30:00,474.83,475.69,473.97,474.03,8973.0,474.83,475.69,473.97,474.03,8973.0
2024-07-18 14:00:00,473.54,473.62,470.86,470.91,9037.0,473.54,473.62,470.86,470.91,9037.0
2024-07-18 14:30:00,470.95,471.57,468.04,470.0,17781.0,470.95,471.57,468.04,470.0,17781.0
2024-07-18 15:00:00,470.28,471.66,468.98,470.24,20711.0,470.28,471.66,468.98,470.24,20711.0
2024-07-18 15:30:00,469.97,473.57,469.43,470.74,53666.0,469.97,473.57,469.43,470.74,53666.0
2024-07-19 09:30:00,474.37,476.22,470.76,473.0,33380.0,474.37,476.22,470.76,473.0,33380.0
2024-07-19 10:00:00,472.53,473.42,468.72,468.73,4722.0,472.53,473.42,468.72,468.73,4722.0
2024-07-19 10:30:00,468.97,469.69,466.43,466.87,20660.0,468.97,469.69,466.43,466.87,20660.0
2024-07-19 11:00:00,466.87,468.0,466.38,466.38,7713.0,466.87,468.0,466.38,466.38,7713.0
2024-07-19 11:30:00,465.46,469.15,465.33,468.22,25334.0,465.46,469.15,465.33,468.22,25334.0
2024-07-19 12:00:00,468.53,469.5,465.72,465.72,19109.0,468.53,469.5,465.72,465.72,19109.0
2024-07-19 12:30:00,465.61,466.2,463.32,463.63,56073.0,465.61,466.2,463.32,463.63,56073.0
2024-07-19 13:00:00,463.64,464.32,462.71,463.0,19133.0,463.64,464.32,462.71,463.0,19133.0
2024-07-19 13:30:00,462.93,465.59,462.74,464.97,21504.0,462.93,465.59,462.74,464.97,21504.0
2024-07-19 14:00:00,464.95,465.27,463.46,464.46,27201.0,464.95,465.27,463.46,464.46,27201.0
2024-07-19 14:30:00,464.64,465.48,464.3,465.24,5936.0,464.64,465.48,464.3,465.24,5936.0
2024-07-19 15:00:00,465.52,469.16,465.52,469.16,8856.0,465.52,469.16,465.52,469.16,8856.0
2024-07-19 15:30:00,469.51,469.54,467.49,468.2,56390.0,469.51,469.54,467.49,468.2,56390.0
2024-07-22 09:30:00,474.9,479.3,469.01,470.32,24055.0,474.9,479.3,469.01,470.32,24055.0
2024-07-22 10:00:00,470.44,474.04,468.46,471.5,10376.0,470.44,474.04,468.46,471.5,10376.0
2024-07-22 10:30:00,470.89,473.76,470.67,472.61,6782.0,470.89,473.76,470.67,472.61,6782.0
2024-07-22 11:00:00,472.65,473.13,469.87,469.87,10751.0,472.65,473.13,469.87,469.87,10751.0
2024-07-22 11:30:00,469.92,470.83,469.0,470.0,4589.0,469.92,470.83,469.0,470.0,4589.0
2024-07-22 12:00:00,469.59,469.59,466.98,468.83,28240.0,469.59,469.59,466.98,468.83,28240.0
2024-07-22 12:30:00,468.58,468.88,467.1,468.58,16110.0,468.58,468.88,467.1,468.58,16110.0
2024-07-22 13:00:00,469.07,469.66,467.73,469.18,9226.0,469.07,469.66,467.73,469.18,9226.0
2024-07-22 13:30:00,469.43,472.32,468.95,472.31,10621.0,469.43,472.32,468.95,472.31,10621.0
2024-07-22 14:00:00,472.98,474.18,471.7,473.62,10806.0,472.98,474.18,471.7,473.62,10806.0
2024-07-22 14:30:00,474.11,475.43,473.23,473.23,15415.0,474.11,475.43,473.23,473.23,15415.0
2024-07-22 15:00:00,473.24,475.3,472.81,474.16,41302.0,473.24,475.3,472.81,474.16,41302.0
2024-07-22 15:30:00,474.49,476.17,473.79,475.19,68485.0,474.49,476.17,473.79,475.19,68485.0
2024-07-23 09:30:00,477.91,479.34,474.27,475.61,11384.0,477.91,479.34,474.27,475.61,11384.0
2024-07-23 10:00:00,475.85,477.83,475.68,477.05,17457.0,475.85,477.83,475.68,477.05,17457.0
2024-07-23 10:30:00,477.09,477.68,472.08,474.09,23139.0,477.09,477.68,472.08,474.09,23139.0
2024-07-23 11:00:00,473.79,475.36,473.79,475.13,8401.0,473.79,475.36,473.79,475.13,8401.0
2024-07-23 11:30:00,474.71,475.09,473.64,473.75,5145.0,474.71,475.09,473.64,473.75,5145.0
2024-07-23 12:00:00,473.83,473.86,471.6,472.41,14003.0,473.83,473.86,471.6,472.41,14003.0
2024-07-23 12:30:00,471.97,472.85,471.3,471.81,6291.0,471.97,472.85,471.3,471.81,6291.0
2024-07-23 13:00:00,471.46,472.64,471.46,472.25,7607.0,471.46,472.64,471.46,472.25,7607.0
2024-07-23 13:30:00,471.84,474.25,471.51,474.1,7580.0,471.84,474.25,471.51,474.1,7580.0
2024-07-23 14:00:00,474.34,475.3,473.79,475.03,10232.0,474.34,475.3,473.79,475.03,10232.0
2024-07-23 14:30:00,475.2,475.87,474.83,475.21,3935.0,475.2,475.87,474.83,475.21,3935.0
2024-07-23 15:00:00,474.63,475.03,472.27,473.12,16829.0,474.63,475.03,472.27,473.12,16829.0
2024-07-23 15:30:00,472.75,472.75,469.93,470.32,35743.0,472.75,472.75,469.93,470.32,35743.0
2024-07-24 09:30:00,469.07,471.78,463.94,469.44,23947.0,469.07,471.78,463.94,469.44,23947.0
2024-07-24 10:00:00,470.63,473.17,470.63,472.21,12273.0,470.63,473.17,470.63,472.21,12273.0
2024-07-24 10:30:00,471.99,478.48,471.48,478.16,14849.0,471.99,478.48,471.48,478.16,14849.0
2024-07-24 11:00:00,477.65,477.66,472.04,474.19,17501.0,477.65,477.66,472.04,474.19,17501.0
2024-07-24 11:30:00,474.12,476.09,473.51,475.38,12719.0,474.12,476.09,473.51,475.38,12719.0
2024-07-24 12:00:00,476.41,477.62,475.32,477.25,11505.0,476.41,477.62,475.32,477.25,11505.0
2024-07-24 12:30:00,477.19,477.59,475.9,477.11,6768.0,477.19,477.59,475.9,477.11,6768.0
2024-07-24 13:00:00,477.23,477.23,475.78,476.53,6733.0,477.23,477.23,475.78,476.53,6733.0
2024-07-24 13:30:00,476.19,477.0,475.44,476.06,9972.0,476.19,477.0,475.44,476.06,9972.0
2024-07-24 14:00:00,476.08,476.66,474.69,475.17,8441.0,476.08,476.66,474.69,475.17,8441.0
2024-07-24 14:30:00,475.51,475.51,472.27,473.23,10395.0,475.51,475.51,472.27,473.23,10395.0
2024-07-24 15:00:00,473.04,473.24,471.44,472.37,10361.0,473.04,473.24,471.44,472.37,10361.0
2024-07-24 15:30:00,471.89,472.86,469.89,471.33,51102.0,471.89,472.86,469.89,471.33,51102.0
2024-07-25 09:30:00,476.11,484.23,475.16,482.67,28543.0,476.11,484.23,475.16,482.67,28543.0
2024-07-25 10:00:00,482.38,482.91,475.59,475.6,25797.0,482.38,482.91,475.59,475.6,25797.0
2024-07-25 10:30:00,475.29,477.45,474.26,477.22,7893.0,475.29,477.45,474.26,477.22,7893.0
2024-07-25 11:00:00,477.41,477.42,472.89,472.89,19689.0,477.41,477.42,472.89,472.89,19689.0
2024-07-25 11:30:00,474.0,474.01,472.25,474.0,9378.0,474.0,474.01,472.25,474.0,9378.0
2024-07-25 12:00:00,474.0,475.79,473.39,475.0,22017.0,474.0,475.79,473.39,475.0,22017.0
2024-07-25 12:30:00,475.0,475.79,474.19,474.56,10141.0,475.0,475.79,474.19,474.56,10141.0
2024-07-25 13:00:00,474.95,478.2,474.7,477.1,17017.0,474.95,478.2,474.7,477.1,17017.0
2024-07-25 13:30:00,477.08,477.53,473.65,473.76,10176.0,477.08,477.53,473.65,473.76,10176.0
2024-07-25 14:00:00,473.42,474.04,472.46,472.67,5606.0,473.42,474.04,472.46,472.67,5606.0
2024-07-25 14:30:00,472.37,473.29,470.1,470.44,8398.0,472.37,473.29,470.1,470.44,8398.0
2024-07-25 15:00:00,470.39,475.14,470.16,474.94,14260.0,470.39,475.14,470.16,474.94,14260.0
2024-07-25 15:30:00,474.93,475.2,469.84,470.73,48956.0,474.93,475.2,469.84,470.73,48956.0
2024-07-26 09:30:00,476.23,476.23,469.45,472.41,41479.0,476.23,476.23,469.45,472.41,41479.0
2024-07-26 10:00:00,472.4,476.15,472.4,475.13,27988.0,472.4,476.15,472.4,475.13,27988.0
2024-07-26 10:30:00,474.47,474.75,469.41,470.81,18778.0,474.47,474.75,469.41,470.81,18778.0
2024-07-26 11:00:00,470.62,472.76,469.71,470.84,14557.0,470.62,472.76,469.71,470.84,14557.0
2024-07-26 11:30:00,470.81,473.04,470.8,472.3,12127.0,470.81,473.04,470.8,472.3,12127.0
2024-07-26 12:00:00,472.49,474.74,472.23,474.27,13072.0,472.49,474.74,472.23,474.27,13072.0
2024-07-26 12:30:00,474.02,474.72,473.09,474.35,13342.0,474.02,474.72,473.09,474.35,13342.0
2024-07-26 13:00:00,473.87,474.54,473.08,474.45,7822.0,473.87,474.54,473.08,474.45,7822.0
2024-07-26 13:30:00,474.45,474.94,471.78,473.41,23675.0,474.45,474.94,471.78,473.41,23675.0
2024-07-26 14:00:00,473.45,474.09,470.5,471.42,9738.0,473.45,474.09,470.5,471.42,9738.0
2024-07-26 14:30:00,471.17,471.66,470.09,470.19,11408.0,471.17,471.66,470.09,470.19,11408.0
2024-07-26 15:00:00,470.17,474.03,469.34,472.59,24876.0,470.17,474.03,469.34,472.59,24876.0
2024-07-26 15:30:00,471.81,471.97,467.8,469.74,53688.0,471.81,471.97,467.8,469.74,53688.0
2024-07-29 09:30:00,469.71,470.5,458.0,467.43,64822.0,469.71,470.5,458.0,467.43,64822.0
2024-07-29 10:00:00,467.9,471.91,467.56,469.04,18901.0,467.9,471.91,467.56,469.04,18901.0
2024-07-29 10:30:00,470.0,470.0,467.52,468.67,11900.0,470.0,470.0,467.52,468.67,11900.0
2024-07-29 11:00:00,469.19,469.67,467.82,469.61,7998.0,469.19,469.67,467.82,469.61,7998.0
2024-07-29 11:30:00,468.48,471.75,468.39,471.75,8486.0,468.48,471.75,468.39,471.75,8486.0
2024-07-29 12:00:00,472.29,472.31,471.28,471.63,19105.0,472.29,472.31,471.28,471.63,19105.0
2024-07-29 12:30:00,471.42,471.88,469.27,469.63,6442.0,471.42,471.88,469.27,469.63,6442.0
2024-07-29 13:00:00,469.7,471.72,469.29,470.56,6623.0,469.7,471.72,469.29,470.56,6623.0
2024-07-29 13:30:00,469.92,470.89,469.1,469.96,7335.0,469.92,470.89,469.1,469.96,7335.0
2024-07-29 14:00:00,470.05,471.01,469.33,469.86,6518.0,470.05,471.01,469.33,469.86,6518.0
2024-07-29 14:30:00,469.58,470.66,469.43,470.66,6339.0,469.58,470.66,469.43,470.66,6339.0
2024-07-29 15:00:00,470.49,472.16,470.46,471.86,20434.0,470.49,472.16,470.46,471.86,20434.0
2024-07-29 15:30:00,471.55,473.11,471.55,472.48,45466.0,471.55,473.11,471.55,472.48,45466.0
2024-07-30 09:30:00,475.0,481.86,475.0,479.69,10431.0,475.0,481.86,475.0,479.69,10431.0
2024-07-30 10:00:00,480.63,481.34,478.81,480.63,14694.0,480.63,481.34,478.81,480.63,14694.0
2024-07-30 10:30:00,479.98,480.73,477.67,477.67,18422.0,479.98,480.73,477.67,477.67,18422.0
2024-07-30 11:00:00,477.17,478.39,474.92,475.28,14166.0,477.17,478.39,474.92,475.28,14166.0
2024-07-30 11:30:00,474.85,475.2,472.02,472.83,13144.0,474.85,475.2,472.02,472.83,13144.0
2024-07-30 12:00:00,473.0,474.61,472.57,473.96,10179.0,473.0,474.61,472.57,473.96,10179.0
2024-07-30 12:30:00,473.77,474.59,472.04,472.05,7837.0,473.77,474.59,472.04,472.05,7837.0
2024-07-30 13:00:00,471.52,473.49,470.76,472.06,19126.0,471.52,473.49,470.76,472.06,19126.0
2024-07-30 13:30:00,472.07,474.22,471.5,473.5,16797.0,472.07,474.22,471.5,473.5,16797.0
2024-07-30 14:00:00,473.5,475.49,473.06,474.67,29742.0,473.5,475.49,473.06,474.67,29742.0
2024-07-30 14:30:00,474.67,475.34,473.93,475.0,9932.0,474.67,475.34,473.93,475.0,9932.0
2024-07-30 15:00:00,474.74,475.09,473.52,474.58,18570.0,474.74,475.09,473.52,474.58,18570.0
2024-07-30 15:30:00,474.38,477.42,473.95,474.34,67733.0,474.38,477.42,473.95,474.34,67733.0
2024-07-31 09:30:00,477.0,479.73,472.64,474.06,13701.0,477.0,479.73,472.64,474.06,13701.0
2024-07-31 10:00:00,472.89,481.0,472.88,481.0,27442.0,472.89,481.0,472.88,481.0,27442.0
2024-07-31 10:30:00,479.78,482.18,478.72,479.98,11351.0,479.78,482.18,478.72,479.98,11351.0
2024-07-31 11:00:00,480.17,480.85,478.35,479.61,14235.0,480.17,480.85,478.35,479.61,14235.0
2024-07-31 11:30:00,479.24,481.43,479.17,480.2,8892.0,479.24,481.43,479.17,480.2,8892.0
2024-07-31 12:00:00,480.29,482.78,479.74,482.77,10928.0,480.29,482.78,479.74,482.77,10928.0
2024-07-31 12:30:00,482.32,484.41,482.26,482.54,8630.0,482.32,484.41,482.26,482.54,8630.0
2024-07-31 13:00:00,482.87,483.57,481.87,481.97,3100.0,482.87,483.57,481.87,481.97,3100.0
2024-07-31 13:30:00,480.99,480.99,479.59,479.96,2350.0,480.99,480.99,479.59,479.96,2350.0
2024-07-31 14:00:00,479.85,480.77,478.07,478.63,11603.0,479.85,480.77,478.07,478.63,11603.0
2024-07-31 14:30:00,479.31,482.77,478.35,482.65,16345.0,479.31,482.77,478.35,482.65,16345.0
2024-07-31 15:00:00,482.75,483.89,476.26,477.01,30699.0,482.75,483.89,476.26,477.01,30699.0
2024-07-31 15:30:00,476.5,479.37,474.69,476.13,71648.0,476.5,479.37,474.69,476.13,71648.0
2024-08-01 09:30:00,475.33,487.48,475.33,484.46,47320.0,475.33,487.48,475.33,484.46,47320.0
2024-08-01 10:00:00,484.73,484.73,478.39,478.59,19140.0,484.73,484.73,478.39,478.59,19140.0
2024-08-01 10:30:00,478.69,481.64,477.4,480.69,14802.0,478.69,481.64,477.4,480.69,14802.0
2024-08-01 11:00:00,479.67,480.66,476.74,478.71,11757.0,479.67,480.66,476.74,478.71,11757.0
2024-08-01 11:30:00,478.2,479.66,477.06,478.24,5630.0,478.2,479.66,477.06,478.24,5630.0
2024-08-01 12:00:00,477.61,480.13,476.67,478.92,6940.0,477.61,480.13,476.67,478.92,6940.0
2024-08-01 12:30:00,478.57,478.92,477.47,477.78,5253.0,478.57,478.92,477.47,477.78,5253.0
2024-08-01 13:00:00,478.0,478.0,475.01,476.17,10573.0,478.0,478.0,475.01,476.17,10573.0
2024-08-01 13:30:00,475.65,476.86,475.0,476.86,5420.0,475.65,476.86,475.0,476.86,5420.0
2024-08-01 14:00:00,476.06,476.51,474.65,476.16,3475.0,476.06,476.51,474.65,476.16,3475.0
2024-08-01 14:30:00,476.14,476.14,473.92,474.9,16300.0,476.14,476.14,473.92,474.9,16300.0
2024-08-01 15:00:00,475.01,475.94,474.13,474.61,16808.0,475.01,475.94,474.13,474.61,16808.0
2024-08-01 15:30:00,475.01,479.54,475.01,477.84,41054.0,475.01,479.54,475.01,477.84,41054.0
2024-08-02 09:30:00,476.68,481.85,457.8,462.36,61005.0,476.68,481.85,457.8,462.36,61005.0
2024-08-02 10:00:00,462.87,468.89,462.86,468.24,39538.0,462.87,468.89,462.86,468.24,39538.0
2024-08-02 10:30:00,467.58,468.98,464.13,465.39,53440.0,467.58,468.98,464.13,465.39,53440.0
2024-08-02 11:00:00,464.83,466.74,462.58,463.19,27061.0,464.83,466.74,462.58,463.19,27061.0
2024-08-02 11:30:00,463.51,467.63,463.27,466.67,19414.0,463.51,467.63,463.27,466.67,19414.0
2024-08-02 12:00:00,467.24,469.35,466.62,469.1,9681.0,467.24,469.35,466.62,469.1,9681.0
2024-08-02 12:30:00,468.7,469.15,466.68,468.5,20773.0,468.7,469.15,466.68,468.5,20773.0
2024-08-02 13:00:00,468.64,468.91,467.0,467.53,7552.0,468.64,468.91,467.0,467.53,7552.0
2024-08-02 13:30:00,467.07,467.71,465.38,465.49,10435.0,467.07,467.71,465.38,465.49,10435.0
2024-08-02 14:00:00,465.49,467.55,464.79,467.55,11271.0,465.49,467.55,464.79,467.55,11271.0
2024-08-02 14:30:00,467.64,469.57,466.74,468.47,12147.0,467.64,469.57,466.74,468.47,12147.0
2024-08-02 15:00:00,468.77,470.19,468.13,469.67,13747.0,468.77,470.19,468.13,469.67,13747.0
2024-08-02 15:30:00,469.63,470.26,466.97,468.9,78630.0,469.63,470.26,466.97,468.9,78630.0
2024-08-05 09:30:00,459.0,459.0,446.28,450.52,109012.0,459.0,459.0,446.28,450.52,109012.0
2024-08-05 10:00:00,450.6,457.25,450.51,451.83,70434.0,450.6,457.25,450.51,451.83,70434.0
2024-08-05 10:30:00,451.87,456.4,451.87,454.06,61501.0,451.87,456.4,451.87,454.06,61501.0
2024-08-05 11:00:00,453.73,459.26,452.32,457.25,39382.0,453.73,459.26,452.32,457.25,39382.0
2024-08-05 11:30:00,457.44,459.78,456.26,458.11,49272.0,457.44,459.78,456.26,458.11,49272.0
2024-08-05 12:00:00,458.78,462.77,458.06,462.07,11474.0,458.78,462.77,458.06,462.07,11474.0
2024-08-05 12:30:00,461.96,463.13,457.54,458.81,28637.0,461.96,463.13,457.54,458.81,28637.0
2024-08-05 13:00:00,459.27,459.78,456.29,457.33,12153.0,459.27,459.78,456.29,457.33,12153.0
2024-08-05 13:30:00,457.91,458.9,456.37,456.37,11947.0,457.91,458.9,456.37,456.37,11947.0
2024-08-05 14:00:00,456.15,458.25,455.43,458.15,12701.0,456.15,458.25,455.43,458.15,12701.0
2024-08-05 14:30:00,457.76,457.96,453.48,454.38,23366.0,457.76,457.96,453.48,454.38,23366.0
2024-08-05 15:00:00,454.6,455.68,453.46,454.64,35698.0,454.6,455.68,453.46,454.64,35698.0
2024-08-05 15:30:00,454.87,455.98,453.75,455.31,96595.0,454.87,455.98,453.75,455.31,96595.0
2024-08-06 09:30:00,465.0,489.25,465.0,480.61,82200.0,465.0,489.25,465.0,480.61,82200.0
2024-08-06 10:00:00,480.0,485.9,479.15,484.09,61692.0,480.0,485.9,479.15,484.09,61692.0
2024-08-06 10:30:00,483.95,485.26,474.86,476.53,26841.0,483.95,485.26,474.86,476.53,26841.0
2024-08-06 11:00:00,475.78,480.04,473.39,473.41,25338.0,475.78,480.04,473.39,473.41,25338.0
2024-08-06 11:30:00,473.8,477.37,472.35,476.05,22184.0,473.8,477.37,472.35,476.05,22184.0
2024-08-06 12:00:00,476.79,477.81,472.99,473.0,33298.0,476.79,477.81,472.99,473.0,33298.0
2024-08-06 12:30:00,473.16,473.41,470.91,470.91,17844.0,473.16,473.41,470.91,470.91,17844.0
2024-08-06 13:00:00,470.94,470.94,466.28,466.34,20191.0,470.94,470.94,466.28,466.34,20191.0
2024-08-06 13:30:00,466.85,475.41,466.34,474.74,60474.0,466.85,475.41,466.34,474.74,60474.0
2024-08-06 14:00:00,474.29,476.68,470.93,476.3,23883.0,474.29,476.68,470.93,476.3,23883.0
2024-08-06 14:30:00,476.22,479.3,476.22,476.65,42476.0,476.22,479.3,476.22,476.65,42476.0
2024-08-06 15:00:00,476.0,476.7,473.27,476.01,24085.0,476.0,476.7,473.27,476.01,24085.0
2024-08-06 15:30:00,475.83,476.68,468.55,468.91,87875.0,475.83,476.68,468.55,468.91,87875.0
2024-08-07 09:30:00,471.75,481.98,469.82,480.54,46606.0,471.75,481.98,469.82,480.54,46606.0
2024-08-07 10:00:00,480.54,483.13,477.77,479.25,17306.0,480.54,483.13,477.77,479.25,17306.0
2024-08-07 10:30:00,479.0,485.57,478.86,485.25,33636.0,479.0,485.57,478.86,485.25,33636.0
2024-08-07 11:00:00,485.5,486.54,480.41,481.05,17305.0,485.5,486.54,480.41,481.05,17305.0
2024-08-07 11:30:00,481.5,482.18,477.85,480.42,17328.0,481.5,482.18,477.85,480.42,17328.0
2024-08-07 12:00:00,478.75,479.45,477.18,477.99,8542.0,478.75,479.45,477.18,477.99,8542.0
2024-08-07 12:30:00,477.4,477.63,473.94,473.98,7290.0,477.4,477.63,473.94,473.98,7290.0
2024-08-07 13:00:00,475.02,475.02,469.87,470.56,15799.0,475.02,475.02,469.87,470.56,15799.0
2024-08-07 13:30:00,471.24,472.33,468.35,468.35,13535.0,471.24,472.33,468.35,468.35,13535.0
2024-08-07 14:00:00,469.1,469.28,466.64,468.19,16185.0,469.1,469.28,466.64,468.19,16185.0
2024-08-07 14:30:00,467.86,467.86,465.19,465.49,21411.0,467.86,467.86,465.19,465.49,21411.0
2024-08-07 15:00:00,465.74,469.34,464.99,468.91,15888.0,465.74,469.34,464.99,468.91,15888.0
2024-08-07 15:30:00,468.85,469.44,466.02,466.64,49223.0,468.85,469.44,466.02,466.64,49223.0
2024-08-08 09:30:00,469.27,476.0,467.02,474.97,15607.0,469.27,476.0,467.02,474.97,15607.0
2024-08-08 10:00:00,475.11,480.35,474.92,479.6,30911.0,475.11,480.35,474.92,479.6,30911.0
2024-08-08 10:30:00,479.6,480.8,477.28,480.47,17866.0,479.6,480.8,477.28,480.47,17866.0
2024-08-08 11:00:00,480.0,480.76,477.56,479.64,13398.0,480.0,480.76,477.56,479.64,13398.0
2024-08-08 11:30:00,480.16,480.77,478.5,479.8,5184.0,480.16,480.77,478.5,479.8,5184.0
2024-08-08 12:00:00,480.17,481.38,478.98,479.17,11260.0,480.17,481.38,478.98,479.17,11260.0
2024-08-08 12:30:00,479.08,479.1,477.27,478.12,5878.0,479.08,479.1,477.27,478.12,5878.0
2024-08-08 13:00:00,477.89,482.89,477.1,482.89,7259.0,477.89,482.89,477.1,482.89,7259.0
2024-08-08 13:30:00,482.93,483.35,481.79,481.79,6940.0,482.93,483.35,481.79,481.79,6940.0
2024-08-08 14:00:00,482.23,482.92,481.45,481.68,12750.0,482.23,482.92,481.45,481.68,12750.0
2024-08-08 14:30:00,482.17,483.65,481.93,482.66,8392.0,482.17,483.65,481.93,482.66,8392.0
2024-08-08 15:00:00,482.66,483.42,481.68,482.49,13706.0,482.66,483.42,481.68,482.49,13706.0
2024-08-08 15:30:00,482.31,484.38,481.2,483.97,58302.0,482.31,484.38,481.2,483.97,58302.0
2024-08-09 09:30:00,482.41,482.41,476.99,480.91,7440.0,482.41,482.41,476.99,480.91,7440.0
2024-08-09 10:00:00,479.92,483.68,478.71,482.31,7752.0,479.92,483.68,478.71,482.31,7752.0
2024-08-09 10:30:00,482.78,484.58,481.8,483.54,5559.0,482.78,484.58,481.8,483.54,5559.0
2024-08-09 11:00:00,483.66,486.9,483.24,485.31,26020.0,483.66,486.9,483.24,485.31,26020.0
2024-08-09 11:30:00,485.95,485.95,482.83,483.09,7802.0,485.95,485.95,482.83,483.09,7802.0
2024-08-09 12:00:00,483.47,483.47,481.61,482.04,9868.0,483.47,483.47,481.61,482.04,9868.0
2024-08-09 12:30:00,482.32,483.51,481.89,482.44,3025.0,482.32,483.51,481.89,482.44,3025.0
2024-08-09 13:00:00,482.94,484.24,481.98,484.24,3074.0,482.94,484.24,481.98,484.24,3074.0
2024-08-09 13:30:00,484.18,484.98,483.6,484.08,2200.0,484.18,484.98,483.6,484.08,2200.0
2024-08-09 14:00:00,483.79,484.14,482.96,483.19,3485.0,483.79,484.14,482.96,483.19,3485.0
2024-08-09 14:30:00,482.61,483.17,481.88,482.22,6268.0,482.61,483.17,481.88,482.22,6268.0
2024-08-09 15:00:00,482.3,483.25,481.0,483.03,11243.0,482.3,483.25,481.0,483.03,11243.0
2024-08-09 15:30:00,483.5,484.83,481.91,483.12,28213.0,483.5,484.83,481.91,483.12,28213.0
2024-08-12 09:30:00,481.31,482.53,479.31,480.05,8193.0,481.31,482.53,479.31,480.05,8193.0
2024-08-12 10:00:00,480.45,482.89,480.45,481.99,7031.0,480.45,482.89,480.45,481.99,7031.0
2024-08-12 10:30:00,482.66,483.9,481.24,482.48,9355.0,482.66,483.9,481.24,482.48,9355.0
2024-08-12 11:00:00,482.41,482.41,478.0,479.46,11486.0,482.41,482.41,478.0,479.46,11486.0
2024-08-12 11:30:00,479.46,481.24,477.25,481.04,8459.0,479.46,481.24,477.25,481.04,8459.0
2024-08-12 12:00:00,481.36,481.36,479.54,480.67,6890.0,481.36,481.36,479.54,480.67,6890.0
2024-08-12 12:30:00,480.67,481.51,479.35,479.86,4950.0,480.67,481.51,479.35,479.86,4950.0
2024-08-12 13:00:00,479.67,481.12,479.3,480.62,4261.0,479.67,481.12,479.3,480.62,4261.0
2024-08-12 13:30:00,480.5,480.74,479.23,479.69,4900.0,480.5,480.74,479.23,479.69,4900.0
2024-08-12 14:00:00,479.76,479.82,478.43,478.68,5616.0,479.76,479.82,478.43,478.68,5616.0
2024-08-12 14:30:00,478.75,478.85,478.07,478.38,6546.0,478.75,478.85,478.07,478.38,6546.0
2024-08-12 15:00:00,478.25,479.91,477.9,479.76,14126.0,478.25,479.91,477.9,479.76,14126.0
2024-08-12 15:30:00,479.53,480.26,478.2,480.26,37621.0,479.53,480.26,478.2,480.26,37621.0
2024-08-13 09:30:00,483.0,488.74,483.0,486.5,18849.0,483.0,488.74,483.0,486.5,18849.0
2024-08-13 10:00:00,486.52,488.01,485.76,487.06,13300.0,486.52,488.01,485.76,487.06,13300.0
2024-08-13 10:30:00,486.63,489.59,486.63,489.38,13964.0,486.63,489.59,486.63,489.38,13964.0
2024-08-13 11:00:00,489.35,490.1,488.63,488.88,7235.0,489.35,490.1,488.63,488.88,7235.0
2024-08-13 11:30:00,489.15,490.82,488.56,489.87,9841.0,489.15,490.82,488.56,489.87,9841.0
2024-08-13 12:00:00,489.82,491.43,489.82,491.31,8017.0,489.82,491.43,489.82,491.31,8017.0
2024-08-13 12:30:00,491.3,491.46,489.36,490.16,9546.0,491.3,491.46,489.36,490.16,9546.0
2024-08-13 13:00:00,490.59,490.59,488.85,490.05,2700.0,490.59,490.59,488.85,490.05,2700.0
2024-08-13 13:30:00,489.99,490.14,488.51,489.56,11600.0,489.99,490.14,488.51,489.56,11600.0
2024-08-13 14:00:00,489.68,490.42,489.09,490.37,28993.0,489.68,490.42,489.09,490.37,28993.0
2024-08-13 14:30:00,490.36,491.23,489.42,490.41,36939.0,490.36,491.23,489.42,490.41,36939.0
2024-08-13 15:00:00,490.28,491.59,490.13,491.37,11160.0,490.28,491.59,490.13,491.37,11160.0
2024-08-13 15:30:00,491.6,492.08,487.43,487.65,56589.0,491.6,492.08,487.43,487.65,56589.0
2024-08-14 09:30:00,485.51,485.73,466.76,471.49,41393.0,485.51,485.73,466.76,471.49,41393.0
2024-08-14 10:00:00,470.25,473.09,468.51,470.26,21327.0,470.25,473.09,468.51,470.26,21327.0
2024-08-14 10:30:00,469.67,473.35,467.5,472.6,25233.0,469.67,473.35,467.5,472.6,25233.0
2024-08-14 11:00:00,472.75,473.94,470.25,473.6,9970.0,472.75,473.94,470.25,473.6,9970.0
2024-08-14 11:30:00,473.5,475.5,472.42,475.21,14769.0,473.5,475.5,472.42,475.21,14769.0
2024-08-14 12:00:00,475.4,476.62,474.49,475.48,5801.0,475.4,476.62,474.49,475.48,5801.0
2024-08-14 12:30:00,475.38,475.77,473.51,474.72,16283.0,475.38,475.77,473.51,474.72,16283.0
2024-08-14 13:00:00,474.5,475.34,473.7,473.78,11713.0,474.5,475.34,473.7,473.78,11713.0
2024-08-14 13:30:00,473.78,475.36,473.37,475.28,10983.0,473.78,475.36,473.37,475.28,10983.0
2024-08-14 14:00:00,475.18,475.18,474.47,474.54,10906.0,475.18,475.18,474.47,474.54,10906.0
2024-08-14 14:30:00,474.37,475.4,474.36,475.03,5808.0,474.37,475.4,474.36,475.03,5808.0
2024-08-14 15:00:00,474.95,475.0,473.72,474.2,14796.0,474.95,475.0,473.72,474.2,14796.0
2024-08-14 15:30:00,473.69,475.88,472.64,474.55,53883.0,473.69,475.88,472.64,474.55,53883.0
2024-08-15 09:30:00,479.85,491.3,477.95,478.6,30731.0,479.85,491.3,477.95,478.6,30731.0
2024-08-15 10:00:00,479.5,481.0,478.12,478.69,23432.0,479.5,481.0,478.12,478.69,23432.0
2024-08-15 10:30:00,479.1,479.24,474.18,475.47,33846.0,479.1,479.24,474.18,475.47,33846.0
2024-08-15 11:00:00,475.47,487.04,475.46,482.44,48535.0,475.47,487.04,475.46,482.44,48535.0
2024-08-15 11:30:00,483.32,485.65,481.99,482.07,8886.0,483.32,485.65,481.99,482.07,8886.0
2024-08-15 12:00:00,481.96,483.98,481.55,482.81,4858.0,481.96,483.98,481.55,482.81,4858.0
2024-08-15 12:30:00,483.25,484.11,482.33,484.11,14507.0,483.25,484.11,482.33,484.11,14507.0
2024-08-15 13:00:00,483.88,485.7,483.25,484.98,13425.0,483.88,485.7,483.25,484.98,13425.0
2024-08-15 13:30:00,485.38,487.44,485.24,485.58,10088.0,485.38,487.44,485.24,485.58,10088.0
2024-08-15 14:00:00,485.56,486.22,484.82,485.19,14286.0,485.56,486.22,484.82,485.19,14286.0
2024-08-15 14:30:00,484.99,486.91,484.45,485.71,21135.0,484.99,486.91,484.45,485.71,21135.0
2024-08-15 15:00:00,485.38,485.92,484.28,485.92,9491.0,485.38,485.92,484.28,485.92,9491.0
2024-08-15 15:30:00,485.92,486.15,483.22,485.35,42939.0,485.92,486.15,483.22,485.35,42939.0
2024-08-16 09:30:00,481.53,484.46,479.72,481.49,36330.0,481.53,484.46,479.72,481.49,36330.0
2024-08-16 10:00:00,482.08,487.93,481.64,486.46,21173.0,482.08,487.93,481.64,486.46,21173.0
2024-08-16 10:30:00,487.15,491.27,486.83,489.69,36294.0,487.15,491.27,486.83,489.69,36294.0
2024-08-16 11:00:00,489.38,489.64,487.24,489.13,13839.0,489.38,489.64,487.24,489.13,13839.0
2024-08-16 11:30:00,489.28,492.08,489.27,491.97,19791.0,489.28,492.08,489.27,491.97,19791.0
2024-08-16 12:00:00,491.97,492.89,491.38,492.46,6364.0,491.97,492.89,491.38,492.46,6364.0
2024-08-16 12:30:00,492.49,493.89,492.1,493.89,13745.0,492.49,493.89,492.1,493.89,13745.0
2024-08-16 13:00:00,494.63,494.72,492.88,494.54,21991.0,494.63,494.72,492.88,494.54,21991.0
2024-08-16 13:30:00,494.56,494.56,492.98,493.66,7502.0,494.56,494.56,492.98,493.66,7502.0
2024-08-16 14:00:00,493.56,493.82,492.79,492.97,6170.0,493.56,493.82,492.79,492.97,6170.0
2024-08-16 14:30:00,492.96,494.88,492.88,494.88,7485.0,492.96,494.88,492.88,494.88,7485.0
2024-08-16 15:00:00,494.67,495.63,492.22,492.22,15106.0,494.67,495.63,492.22,492.22,15106.0
2024-08-16 15:30:00,491.98,493.93,491.32,492.51,62205.0,491.98,493.93,491.32,492.51,62205.0
2024-08-19 09:30:00,493.8,498.34,489.42,492.12,10644.0,493.8,498.34,489.42,492.12,10644.0
2024-08-19 10:00:00,492.38,493.05,489.43,491.47,6118.0,492.38,493.05,489.43,491.47,6118.0
2024-08-19 10:30:00,491.93,492.0,490.48,490.85,5700.0,491.93,492.0,490.48,490.85,5700.0
2024-08-19 11:00:00,490.71,493.35,490.67,492.84,6360.0,490.71,493.35,490.67,492.84,6360.0
2024-08-19 11:30:00,493.19,494.83,493.11,493.2,4778.0,493.19,494.83,493.11,493.2,4778.0
2024-08-19 12:00:00,493.2,493.74,492.81,493.74,6628.0,493.2,493.74,492.81,493.74,6628.0
2024-08-19 12:30:00,493.22,494.73,493.03,493.55,17978.0,493.22,494.73,493.03,493.55,17978.0
2024-08-19 13:00:00,493.91,493.91,492.74,492.74,7567.0,493.91,493.91,492.74,492.74,7567.0
2024-08-19 13:30:00,492.27,493.57,492.27,493.32,4691.0,492.27,493.57,492.27,493.32,4691.0
2024-08-19 14:00:00,492.64,493.25,492.32,492.33,4403.0,492.64,493.25,492.32,492.33,4403.0
2024-08-19 14:30:00,492.19,494.0,492.18,493.76,12739.0,492.19,494.0,492.18,493.76,12739.0
2024-08-19 15:00:00,493.43,494.68,493.28,494.68,8836.0,493.43,494.68,493.28,494.68,8836.0
2024-08-19 15:30:00,494.62,497.14,494.04,497.11,43309.0,494.62,497.14,494.04,497.11,43309.0
2024-08-20 09:30:00,496.99,503.41,495.5,500.97,22878.0,496.99,503.41,495.5,500.97,22878.0
2024-08-20 10:00:00,500.87,503.6,498.55,499.14,7475.0,500.87,503.6,498.55,499.14,7475.0
2024-08-20 10:30:00,498.53,500.17,497.59,498.67,11546.0,498.53,500.17,497.59,498.67,11546.0
2024-08-20 11:00:00,498.53,498.53,496.22,496.22,9703.0,498.53,498.53,496.22,496.22,9703.0
2024-08-20 11:30:00,496.0,497.4,496.0,497.07,3428.0,496.0,497.4,496.0,497.07,3428.0
2024-08-20 12:00:00,496.87,496.87,495.0,496.05,5108.0,496.87,496.87,495.0,496.05,5108.0
2024-08-20 12:30:00,495.76,495.76,494.08,494.09,3671.0,495.76,495.76,494.08,494.09,3671.0
2024-08-20 13:00:00,493.89,494.09,493.02,493.02,3629.0,493.89,494.09,493.02,493.02,3629.0
2024-08-20 13:30:00,492.98,493.16,492.73,493.16,2341.0,492.98,493.16,492.73,493.16,2341.0
2024-08-20 14:00:00,493.32,495.61,493.32,495.5,3960.0,493.32,495.61,493.32,495.5,3960.0
2024-08-20 14:30:00,495.5,495.8,494.61,494.96,13219.0,495.5,495.8,494.61,494.96,13219.0
2024-08-20 15:00:00,494.96,495.49,494.08,494.68,6843.0,494.96,495.49,494.08,494.68,6843.0
2024-08-20 15:30:00,494.09,494.81,493.23,494.01,30857.0,494.09,494.81,493.23,494.01,30857.0
2024-08-21 09:30:00,495.82,497.22,491.85,492.98,7640.0,495.82,497.22,491.85,492.98,7640.0
2024-08-21 10:00:00,493.05,495.17,491.03,492.87,9308.0,493.05,495.17,491.03,492.87,9308.0
2024-08-21 10:30:00,493.25,496.16,492.39,493.88,7956.0,493.25,496.16,492.39,493.88,7956.0
2024-08-21 11:00:00,493.62,496.47,493.62,494.43,8051.0,493.62,496.47,493.62,494.43,8051.0
2024-08-21 11:30:00,494.04,494.68,492.5,492.7,7200.0,494.04,494.68,492.5,492.7,7200.0
2024-08-21 12:00:00,492.68,493.13,492.19,492.41,6639.0,492.68,493.13,492.19,492.41,6639.0
2024-08-21 12:30:00,492.25,493.65,492.0,493.58,9634.0,492.25,493.65,492.0,493.58,9634.0
2024-08-21 13:00:00,493.6,494.36,493.25,493.78,9564.0,493.6,494.36,493.25,493.78,9564.0
2024-08-21 13:30:00,493.75,495.29,493.67,494.89,6755.0,493.75,495.29,493.67,494.89,6755.0
2024-08-21 14:00:00,495.35,496.08,493.78,493.78,7380.0,495.35,496.08,493.78,493.78,7380.0
2024-08-21 14:30:00,494.22,494.39,492.75,493.2,12746.0,494.22,494.39,492.75,493.2,12746.0
2024-08-21 15:00:00,493.21,493.87,492.57,493.55,10359.0,493.21,493.87,492.57,493.55,10359.0
2024-08-21 15:30:00,493.46,496.12,493.2,494.69,30454.0,493.46,496.12,493.2,494.69,30454.0
2024-08-22 09:30:00,496.12,497.94,492.31,492.9,7834.0,496.12,497.94,492.31,492.9,7834.0
2024-08-22 10:00:00,493.57,496.21,493.55,495.87,4525.0,493.57,496.21,493.55,495.87,4525.0
2024-08-22 10:30:00,495.71,496.64,494.54,496.64,5107.0,495.71,496.64,494.54,496.64,5107.0
2024-08-22 11:00:00,496.2,497.89,495.58,496.38,6689.0,496.2,497.89,495.58,496.38,6689.0
2024-08-22 11:30:00,496.18,496.7,494.99,495.98,7536.0,496.18,496.7,494.99,495.98,7536.0
2024-08-22 12:00:00,496.37,496.91,495.97,496.91,2109.0,496.37,496.91,495.97,496.91,2109.0
2024-08-22 12:30:00,496.98,496.98,494.54,494.54,3905.0,496.98,496.98,494.54,494.54,3905.0
2024-08-22 13:00:00,494.04,495.08,493.99,494.18,1942.0,494.04,495.08,493.99,494.18,1942.0
2024-08-22 13:30:00,494.58,494.58,491.7,491.7,3581.0,494.58,494.58,491.7,491.7,3581.0
2024-08-22 14:00:00,491.59,491.64,490.81,491.58,8070.0,491.59,491.64,490.81,491.58,8070.0
2024-08-22 14:30:00,491.23,491.56,490.34,490.35,3077.0,491.23,491.56,490.34,490.35,3077.0
2024-08-22 15:00:00,490.94,492.56,490.92,491.62,6853.0,490.94,492.56,490.92,491.62,6853.0
2024-08-22 15:30:00,491.62,492.96,489.51,492.31,26565.0,491.62,492.96,489.51,492.31,26565.0
2024-08-23 09:30:00,495.71,495.71,491.77,493.58,4338.0,495.71,495.71,491.77,493.58,4338.0
2024-08-23 10:00:00,493.26,497.54,493.26,496.29,9116.0,493.26,497.54,493.26,496.29,9116.0
2024-08-23 10:30:00,495.45,496.2,490.45,492.1,8092.0,495.45,496.2,490.45,492.1,8092.0
2024-08-23 11:00:00,491.6,494.22,491.37,493.76,5419.0,491.6,494.22,491.37,493.76,5419.0
2024-08-23 11:30:00,493.38,494.47,492.33,492.34,6612.0,493.38,494.47,492.33,492.34,6612.0
2024-08-23 12:00:00,493.73,493.73,490.51,490.51,2661.0,493.73,493.73,490.51,490.51,2661.0
2024-08-23 12:30:00,490.51,490.67,488.2,489.44,4509.0,490.51,490.67,488.2,489.44,4509.0
2024-08-23 13:00:00,488.99,489.13,488.2,488.77,1567.0,488.99,489.13,488.2,488.77,1567.0
2024-08-23 13:30:00,488.75,489.57,488.41,488.66,2422.0,488.75,489.57,488.41,488.66,2422.0
2024-08-23 14:00:00,488.56,490.63,488.56,489.2,3801.0,488.56,490.63,488.56,489.2,3801.0
2024-08-23 14:30:00,488.57,489.58,487.74,487.81,3200.0,488.57,489.58,487.74,487.81,3200.0
2024-08-23 15:00:00,487.87,490.01,487.6,489.5,2989.0,487.87,490.01,487.6,489.5,2989.0
2024-08-23 15:30:00,490.26,490.26,487.76,487.79,21914.0,490.26,490.26,487.76,487.79,21914.0
2024-08-26 09:30:00,489.94,491.51,486.96,489.79,14597.0,489.94,491.51,486.96,489.79,14597.0
2024-08-26 10:00:00,490.33,490.35,488.57,489.72,7135.0,490.33,490.35,488.57,489.72,7135.0
2024-08-26 10:30:00,489.44,489.83,487.75,489.15,7095.0,489.44,489.83,487.75,489.15,7095.0
2024-08-26 11:00:00,488.97,489.58,488.52,488.85,7276.0,488.97,489.58,488.52,488.85,7276.0
2024-08-26 11:30:00,489.06,489.69,488.41,488.81,11258.0,489.06,489.69,488.41,488.81,11258.0
2024-08-26 12:00:00,489.55,490.18,488.88,490.18,4154.0,489.55,490.18,488.88,490.18,4154.0
2024-08-26 12:30:00,489.64,490.55,489.63,490.14,8892.0,489.64,490.55,489.63,490.14,8892.0
2024-08-26 13:00:00,490.13,490.31,489.46,489.65,2500.0,490.13,490.31,489.46,489.65,2500.0
2024-08-26 13:30:00,489.12,489.12,486.37,486.38,4224.0,489.12,489.12,486.37,486.38,4224.0
2024-08-26 14:00:00,486.38,486.79,485.11,485.54,3929.0,486.38,486.79,485.11,485.54,3929.0
2024-08-26 14:30:00,485.22,485.88,485.11,485.7,6161.0,485.22,485.88,485.11,485.7,6161.0
2024-08-26 15:00:00,485.52,485.62,484.23,485.21,8831.0,485.52,485.62,484.23,485.21,8831.0
2024-08-26 15:30:00,485.27,485.62,482.39,484.26,31978.0,485.27,485.62,482.39,484.26,31978.0
2024-08-27 09:30:00,483.47,484.07,480.84,483.2,8398.0,483.47,484.07,480.84,483.2,8398.0
2024-08-27 10:00:00,480.62,483.29,480.26,482.73,4674.0,480.62,483.29,480.26,482.73,4674.0
2024-08-27 10:30:00,483.24,485.88,483.23,484.95,2817.0,483.24,485.88,483.23,484.95,2817.0
2024-08-27 11:00:00,484.8,485.36,483.25,483.25,5038.0,484.8,485.36,483.25,483.25,5038.0
2024-08-27 11:30:00,483.92,483.92,481.99,482.23,1903.0,483.92,483.92,481.99,482.23,1903.0
2024-08-27 12:00:00,482.1,483.3,482.1,483.28,3535.0,482.1,483.3,482.1,483.28,3535.0
2024-08-27 12:30:00,483.1,483.72,482.51,483.18,5648.0,483.1,483.72,482.51,483.18,5648.0
2024-08-27 13:00:00,482.53,482.88,482.01,482.73,2261.0,482.53,482.88,482.01,482.73,2261.0
2024-08-27 13:30:00,483.17,483.97,482.44,483.43,5801.0,483.17,483.97,482.44,483.43,5801.0
2024-08-27 14:00:00,483.81,485.02,483.53,484.39,2095.0,483.81,485.02,483.53,484.39,2095.0
2024-08-27 14:30:00,484.51,485.15,484.04,484.5,5787.0,484.51,485.15,484.04,484.5,5787.0
2024-08-27 15:00:00,484.37,484.54,483.03,483.61,8733.0,484.37,484.54,483.03,483.61,8733.0
2024-08-27 15:30:00,483.87,484.18,481.96,482.34,33722.0,483.87,484.18,481.96,482.34,33722.0
2024-08-28 09:30:00,481.03,485.59,481.03,485.47,16003.0,481.03,485.59,481.03,485.47,16003.0
2024-08-28 10:00:00,484.8,486.51,483.94,486.35,14984.0,484.8,486.51,483.94,486.35,14984.0
2024-08-28 10:30:00,486.96,486.96,485.45,486.04,5695.0,486.96,486.96,485.45,486.04,5695.0
2024-08-28 11:00:00,485.36,487.34,484.62,485.4,7484.0,485.36,487.34,484.62,485.4,7484.0
2024-08-28 11:30:00,485.9,485.9,485.31,485.72,3430.0,485.9,485.9,485.31,485.72,3430.0
2024-08-28 12:00:00,485.72,485.72,483.62,484.02,3546.0,485.72,485.72,483.62,484.02,3546.0
2024-08-28 12:30:00,483.72,484.68,483.71,484.37,2300.0,483.72,484.68,483.71,484.37,2300.0
2024-08-28 13:00:00,484.19,484.84,483.84,483.85,2406.0,484.19,484.84,483.84,483.85,2406.0
2024-08-28 13:30:00,483.81,483.81,481.6,481.61,4649.0,483.81,483.81,481.6,481.61,4649.0
2024-08-28 14:00:00,481.09,481.55,480.83,481.34,2975.0,481.09,481.55,480.83,481.34,2975.0
2024-08-28 14:30:00,480.93,482.66,480.19,482.66,4471.0,480.93,482.66,480.19,482.66,4471.0
2024-08-28 15:00:00,482.5,483.74,482.17,483.74,5645.0,482.5,483.74,482.17,483.74,5645.0
2024-08-28 15:30:00,483.46,484.17,481.38,481.48,31261.0,483.46,484.17,481.38,481.48,31261.0
2024-08-29 09:30:00,485.46,487.81,483.4,485.3,6970.0,485.46,487.81,483.4,485.3,6970.0
2024-08-29 10:00:00,486.56,491.53,485.74,491.06,10283.0,486.56,491.53,485.74,491.06,10283.0
2024-08-29 10:30:00,491.0,491.1,490.0,491.04,2211.0,491.0,491.1,490.0,491.04,2211.0
2024-08-29 11:00:00,491.12,492.02,490.42,491.26,3766.0,491.12,492.02,490.42,491.26,3766.0
2024-08-29 11:30:00,491.66,491.83,490.28,490.83,2414.0,491.66,491.83,490.28,490.83,2414.0
2024-08-29 12:00:00,490.98,491.73,490.56,491.59,2211.0,490.98,491.73,490.56,491.59,2211.0
2024-08-29 12:30:00,491.79,492.56,491.62,492.56,2325.0,491.79,492.56,491.62,492.56,2325.0
2024-08-29 13:00:00,492.31,492.67,490.88,491.16,3351.0,492.31,492.67,490.88,491.16,3351.0
2024-08-29 13:30:00,490.92,492.41,490.91,492.41,3305.0,490.92,492.41,490.91,492.41,3305.0
2024-08-29 14:00:00,492.23,492.23,489.9,489.96,4820.0,492.23,492.23,489.9,489.96,4820.0
2024-08-29 14:30:00,489.85,489.85,487.56,488.49,4168.0,489.85,489.85,487.56,488.49,4168.0
2024-08-29 15:00:00,487.87,488.57,487.09,488.4,13566.0,487.87,488.57,487.09,488.4,13566.0
2024-08-29 15:30:00,488.68,488.68,485.99,487.47,18611.0,488.68,488.68,485.99,487.47,18611.0
2024-08-30 09:30:00,489.37,491.21,486.67,488.17,3919.0,489.37,491.21,486.67,488.17,3919.0
2024-08-30 10:00:00,488.96,490.38,487.78,488.33,4565.0,488.96,490.38,487.78,488.33,4565.0
2024-08-30 10:30:00,487.52,488.05,484.83,484.84,2368.0,487.52,488.05,484.83,484.84,2368.0
2024-08-30 11:00:00,484.24,484.88,480.9,480.91,6094.0,484.24,484.88,480.9,480.91,6094.0
2024-08-30 11:30:00,481.16,481.69,480.05,481.55,3472.0,481.16,481.69,480.05,481.55,3472.0
2024-08-30 12:00:00,481.04,481.24,478.83,478.85,2937.0,481.04,481.24,478.83,478.85,2937.0
2024-08-30 12:30:00,478.87,478.87,476.56,477.62,6426.0,478.87,478.87,476.56,477.62,6426.0
2024-08-30 13:00:00,477.64,478.4,477.6,477.84,5135.0,477.64,478.4,477.6,477.84,5135.0
2024-08-30 13:30:00,477.88,478.16,477.58,478.06,1600.0,477.88,478.16,477.58,478.06,1600.0
2024-08-30 14:00:00,477.94,479.18,477.75,478.81,3760.0,477.94,479.18,477.75,478.81,3760.0
2024-08-30 14:30:00,478.45,479.56,478.1,479.56,1941.0,478.45,479.56,478.1,479.56,1941.0
2024-08-30 15:00:00,479.57,479.98,478.81,479.98,4038.0,479.57,479.98,478.81,479.98,4038.0
2024-08-30 15:30:00,480.35,481.7,479.69,481.23,27276.0,480.35,481.7,479.69,481.23,27276.0
2024-09-03 09:30:00,475.91,481.89,473.44,473.95,23154.0,475.91,481.89,473.44,473.95,23154.0
2024-09-03 10:00:00,473.75,476.45,473.46,474.47,20104.0,473.75,476.45,473.46,474.47,20104.0
2024-09-03 10:30:00,474.85,476.67,474.84,476.67,8815.0,474.85,476.67,474.84,476.67,8815.0
2024-09-03 11:00:00,476.68,477.97,476.18,476.19,13685.0,476.68,477.97,476.18,476.19,13685.0
2024-09-03 11:30:00,476.27,476.27,475.13,475.57,3052.0,476.27,476.27,475.13,475.57,3052.0
2024-09-03 12:00:00,475.39,477.01,474.33,474.38,3647.0,475.39,477.01,474.33,474.38,3647.0
2024-09-03 12:30:00,474.72,474.73,472.78,473.65,2143.0,474.72,474.73,472.78,473.65,2143.0
2024-09-03 13:00:00,473.68,474.52,473.68,474.41,6290.0,473.68,474.52,473.68,474.41,6290.0
2024-09-03 13:30:00,474.25,474.47,473.15,473.15,4276.0,474.25,474.47,473.15,473.15,4276.0
2024-09-03 14:00:00,472.67,473.21,472.02,473.21,4166.0,472.67,473.21,472.02,473.21,4166.0
2024-09-03 14:30:00,473.04,474.26,471.4,472.0,6232.0,473.04,474.26,471.4,472.0,6232.0
2024-09-03 15:00:00,471.58,472.06,470.49,470.75,6283.0,471.58,472.06,470.49,470.75,6283.0
2024-09-03 15:30:00,471.0,471.47,467.81,468.86,33490.0,471.0,471.47,467.81,468.86,33490.0
2024-09-04 09:30:00,468.3,473.12,466.11,471.98,14003.0,468.3,473.12,466.11,471.98,14003.0
2024-09-04 10:00:00,470.71,472.46,469.19,471.37,7694.0,470.71,472.46,469.19,471.37,7694.0
2024-09-04 10:30:00,471.7,473.04,471.05,471.25,4715.0,471.7,473.04,471.05,471.25,4715.0
2024-09-04 11:00:00,471.51,471.75,468.29,468.46,9841.0,471.51,471.75,468.29,468.46,9841.0
2024-09-04 11:30:00,468.0,469.47,467.43,469.47,4555.0,468.0,469.47,467.43,469.47,4555.0
2024-09-04 12:00:00,469.1,469.34,467.41,468.31,1500.0,469.1,469.34,467.41,468.31,1500.0
2024-09-04 12:30:00,468.64,469.45,468.64,468.97,2168.0,468.64,469.45,468.64,468.97,2168.0
2024-09-04 13:00:00,468.65,468.85,467.85,468.34,4393.0,468.65,468.85,467.85,468.34,4393.0
2024-09-04 13:30:00,468.38,469.82,468.38,469.29,3795.0,468.38,469.82,468.38,469.29,3795.0
2024-09-04 14:00:00,469.45,471.6,469.41,471.5,4443.0,469.45,471.6,469.41,471.5,4443.0
2024-09-04 14:30:00,471.5,471.51,469.82,471.1,2901.0,471.5,471.51,469.82,471.1,2901.0
2024-09-04 15:00:00,470.63,471.61,470.38,471.61,2200.0,470.63,471.61,470.38,471.61,2200.0
2024-09-04 15:30:00,471.5,472.72,470.82,471.16,30539.0,471.5,472.72,470.82,471.16,30539.0
2024-09-05 09:30:00,471.13,471.13,466.0,470.47,9267.0,471.13,471.13,466.0,470.47,9267.0
2024-09-05 10:00:00,470.54,472.41,468.54,468.62,4291.0,470.54,472.41,468.54,468.62,4291.0
2024-09-05 10:30:00,468.86,469.26,465.58,465.59,5171.0,468.86,469.26,465.58,465.59,5171.0
2024-09-05 11:00:00,466.08,468.03,465.71,465.71,8171.0,466.08,468.03,465.71,465.71,8171.0
2024-09-05 11:30:00,466.09,468.06,465.53,467.82,5035.0,466.09,468.06,465.53,467.82,5035.0
2024-09-05 12:00:00,467.86,469.33,466.95,468.86,10476.0,467.86,469.33,466.95,468.86,10476.0
2024-09-05 12:30:00,468.81,468.99,468.64,468.99,1100.0,468.81,468.99,468.64,468.99,1100.0
2024-09-05 13:00:00,469.44,469.73,469.02,469.06,1822.0,469.44,469.73,469.02,469.06,1822.0
2024-09-05 13:30:00,469.25,470.74,469.25,470.16,3584.0,469.25,470.74,469.25,470.16,3584.0
2024-09-05 14:00:00,470.67,470.7,469.94,469.94,2575.0,470.67,470.7,469.94,469.94,2575.0
2024-09-05 14:30:00,469.85,470.9,469.35,469.35,4943.0,469.85,470.9,469.35,469.35,4943.0
2024-09-05 15:00:00,468.81,468.81,466.98,468.33,5065.0,468.81,468.81,466.98,468.33,5065.0
2024-09-05 15:30:00,468.3,469.78,467.72,468.83,20975.0,468.3,469.78,467.72,468.83,20975.0
2024-09-06 09:30:00,469.78,477.53,469.7,471.22,10548.0,469.78,477.53,469.7,471.22,10548.0
2024-09-06 10:00:00,471.2,473.51,469.59,469.59,28753.0,471.2,473.51,469.59,469.59,28753.0
2024-09-06 10:30:00,470.09,470.38,467.31,468.09,10957.0,470.09,470.38,467.31,468.09,10957.0
2024-09-06 11:00:00,468.69,471.31,468.69,470.46,8958.0,468.69,471.31,468.69,470.46,8958.0
2024-09-06 11:30:00,470.24,470.52,468.64,469.34,2020.0,470.24,470.52,468.64,469.34,2020.0
2024-09-06 12:00:00,469.18,469.87,468.81,469.6,6963.0,469.18,469.87,468.81,469.6,6963.0
2024-09-06 12:30:00,469.48,470.37,469.48,470.37,1733.0,469.48,470.37,469.48,470.37,1733.0
2024-09-06 13:00:00,469.95,472.22,469.88,472.01,5024.0,469.95,472.22,469.88,472.01,5024.0
2024-09-06 13:30:00,471.93,473.29,471.41,473.04,3817.0,471.93,473.29,471.41,473.04,3817.0
2024-09-06 14:00:00,473.22,473.22,471.85,472.66,3322.0,473.22,473.22,471.85,472.66,3322.0
2024-09-06 14:30:00,472.46,472.49,471.68,472.15,7742.0,472.46,472.49,471.68,472.15,7742.0
2024-09-06 15:00:00,472.06,472.8,471.89,472.56,14786.0,472.06,472.8,471.89,472.56,14786.0
2024-09-06 15:30:00,472.5,473.46,470.64,472.65,38487.0,472.5,473.46,470.64,472.65,38487.0
2024-09-09 09:30:00,476.98,484.3,475.68,484.3,13381.0,476.98,484.3,475.68,484.3,13381.0
2024-09-09 10:00:00,484.29,485.13,483.01,484.08,12639.0,484.29,485.13,483.01,484.08,12639.0
2024-09-09 10:30:00,483.36,483.66,481.84,482.51,10801.0,483.36,483.66,481.84,482.51,10801.0
2024-09-09 11:00:00,482.65,483.12,480.64,482.14,8295.0,482.65,483.12,480.64,482.14,8295.0
2024-09-09 11:30:00,482.14,482.75,481.42,481.66,6937.0,482.14,482.75,481.42,481.66,6937.0
2024-09-09 12:00:00,481.36,482.48,481.36,481.81,6171.0,481.36,482.48,481.36,481.81,6171.0
2024-09-09 12:30:00,481.76,482.49,481.75,482.49,2883.0,481.76,482.49,481.75,482.49,2883.0
2024-09-09 13:00:00,482.49,483.46,481.98,482.11,15062.0,482.49,483.46,481.98,482.11,15062.0
2024-09-09 13:30:00,481.79,482.14,480.91,481.06,11459.0,481.79,482.14,480.91,481.06,11459.0
2024-09-09 14:00:00,480.94,481.7,480.93,481.56,17340.0,480.94,481.7,480.93,481.56,17340.0
2024-09-09 14:30:00,481.67,481.67,479.17,479.61,9163.0,481.67,481.67,479.17,479.61,9163.0
2024-09-09 15:00:00,479.15,480.71,479.0,480.56,18767.0,479.15,480.71,479.0,480.56,18767.0
2024-09-09 15:30:00,480.32,481.82,479.19,480.78,25857.0,480.32,481.82,479.19,480.78,25857.0
2024-09-10 09:30:00,481.11,486.6,481.11,485.93,15924.0,481.11,486.6,481.11,485.93,15924.0
2024-09-10 10:00:00,486.16,489.26,484.69,489.15,24724.0,486.16,489.26,484.69,489.15,24724.0
2024-09-10 10:30:00,489.43,493.3,488.96,493.18,9069.0,489.43,493.3,488.96,493.18,9069.0
2024-09-10 11:00:00,493.19,495.72,492.74,495.69,7398.0,493.19,495.72,492.74,495.69,7398.0
2024-09-10 11:30:00,495.89,496.79,491.74,491.74,12092.0,495.89,496.79,491.74,491.74,12092.0
2024-09-10 12:00:00,491.17,491.17,488.62,489.61,9013.0,491.17,491.17,488.62,489.61,9013.0
2024-09-10 12:30:00,489.96,490.75,488.83,489.87,6169.0,489.96,490.75,488.83,489.87,6169.0
2024-09-10 13:00:00,489.2,492.33,489.2,492.2,5590.0,489.2,492.33,489.2,492.2,5590.0
2024-09-10 13:30:00,492.37,493.82,492.15,493.3,6106.0,492.37,493.82,492.15,493.3,6106.0
2024-09-10 14:00:00,493.5,494.0,492.76,493.24,7107.0,493.5,494.0,492.76,493.24,7107.0
2024-09-10 14:30:00,493.5,493.62,492.78,493.37,6905.0,493.5,493.62,492.78,493.37,6905.0
2024-09-10 15:00:00,492.96,493.72,491.82,493.72,12035.0,492.96,493.72,491.82,493.72,12035.0
2024-09-10 15:30:00,494.26,496.33,492.93,495.88,40632.0,494.26,496.33,492.93,495.88,40632.0
2024-09-11 09:30:00,494.84,494.84,484.9,485.52,6750.0,494.84,494.84,484.9,485.52,6750.0
2024-09-11 10:00:00,484.9,485.98,478.5,478.99,12764.0,484.9,485.98,478.5,478.99,12764.0
2024-09-11 10:30:00,478.91,478.96,477.04,477.46,4971.0,478.91,478.96,477.04,477.46,4971.0
2024-09-11 11:00:00,477.41,479.18,475.62,479.18,11484.0,477.41,479.18,475.62,479.18,11484.0
2024-09-11 11:30:00,478.83,483.1,478.41,481.47,6762.0,478.83,483.1,478.41,481.47,6762.0
2024-09-11 12:00:00,481.53,484.91,481.27,484.91,4640.0,481.53,484.91,481.27,484.91,4640.0
2024-09-11 12:30:00,485.38,486.95,485.13,486.5,3078.0,485.38,486.95,485.13,486.5,3078.0
2024-09-11 13:00:00,485.85,487.19,484.3,484.3,2951.0,485.85,487.19,484.3,484.3,2951.0
2024-09-11 13:30:00,484.05,486.34,484.05,485.03,5423.0,484.05,486.34,484.05,485.03,5423.0
2024-09-11 14:00:00,485.65,486.44,485.18,486.44,2100.0,485.65,486.44,485.18,486.44,2100.0
2024-09-11 14:30:00,486.83,488.81,486.81,488.12,4534.0,486.83,488.81,486.81,488.12,4534.0
2024-09-11 15:00:00,488.1,488.97,487.41,488.88,3339.0,488.1,488.97,487.41,488.88,3339.0
2024-09-11 15:30:00,488.75,490.98,486.75,490.29,26176.0,488.75,490.98,486.75,490.29,26176.0
2024-09-12 09:30:00,490.26,493.34,483.48,484.13,11028.0,490.26,493.34,483.48,484.13,11028.0
2024-09-12 10:00:00,483.43,487.22,481.2,486.46,9421.0,483.43,487.22,481.2,486.46,9421.0
2024-09-12 10:30:00,486.36,486.83,484.9,485.11,3214.0,486.36,486.83,484.9,485.11,3214.0
2024-09-12 11:00:00,484.67,486.73,484.67,485.87,1441.0,484.67,486.73,484.67,485.87,1441.0
2024-09-12 11:30:00,485.24,486.33,484.75,484.89,4312.0,485.24,486.33,484.75,484.89,4312.0
2024-09-12 12:00:00,484.93,487.27,484.93,487.27,4092.0,484.93,487.27,484.93,487.27,4092.0
2024-09-12 12:30:00,487.43,490.52,487.41,490.52,6307.0,487.43,490.52,487.41,490.52,6307.0
2024-09-12 13:00:00,489.92,491.68,489.32,491.68,1900.0,489.92,491.68,489.32,491.68,1900.0
2024-09-12 13:30:00,491.74,493.64,491.74,493.29,1985.0,491.74,493.64,491.74,493.29,1985.0
2024-09-12 14:00:00,493.43,494.39,493.43,494.19,1984.0,493.43,494.39,493.43,494.19,1984.0
2024-09-12 14:30:00,494.1,494.66,491.57,492.44,4300.0,494.1,494.66,491.57,492.44,4300.0
2024-09-12 15:00:00,492.98,494.51,492.57,494.51,5928.0,492.98,494.51,492.57,494.51,5928.0
2024-09-12 15:30:00,494.63,497.22,494.17,497.21,31914.0,494.63,497.22,494.17,497.21,31914.0
2024-09-13 09:30:00,497.35,501.41,495.6,501.41,10465.0,497.35,501.41,495.6,501.41,10465.0
2024-09-13 10:00:00,501.36,502.79,499.84,502.04,9037.0,501.36,502.79,499.84,502.04,9037.0
2024-09-13 10:30:00,502.28,506.05,501.46,505.45,7650.0,502.28,506.05,501.46,505.45,7650.0
2024-09-13 11:00:00,505.88,506.27,504.11,504.12,10312.0,505.88,506.27,504.11,504.12,10312.0
2024-09-13 11:30:00,504.11,508.07,504.11,507.37,6950.0,504.11,508.07,504.11,507.37,6950.0
2024-09-13 12:00:00,507.6,507.79,504.98,505.3,4700.0,507.6,507.79,504.98,505.3,4700.0
2024-09-13 12:30:00,505.63,505.92,504.49,504.95,2986.0,505.63,505.92,504.49,504.95,2986.0
2024-09-13 13:00:00,504.95,505.32,504.45,504.5,4248.0,504.95,505.32,504.45,504.5,4248.0
2024-09-13 13:30:00,505.04,505.04,503.28,503.3,5786.0,505.04,505.04,503.28,503.3,5786.0
2024-09-13 14:00:00,503.27,503.27,501.6,501.72,7148.0,503.27,503.27,501.6,501.72,7148.0
2024-09-13 14:30:00,501.79,502.32,500.69,500.97,5662.0,501.79,502.32,500.69,500.97,5662.0
2024-09-13 15:00:00,501.29,502.28,500.6,501.97,8830.0,501.29,502.28,500.6,501.97,8830.0
2024-09-13 15:30:00,502.06,502.06,500.45,500.79,24616.0,502.06,502.06,500.45,500.79,24616.0
2024-09-16 09:30:00,505.05,510.02,504.35,510.0,9583.0,505.05,510.02,504.35,510.0,9583.0
2024-09-16 10:00:00,509.76,509.8,505.81,506.23,8906.0,509.76,509.8,505.81,506.23,8906.0
2024-09-16 10:30:00,505.55,506.95,503.76,506.95,4471.0,505.55,506.95,503.76,506.95,4471.0
2024-09-16 11:00:00,506.89,508.37,506.6,507.54,4794.0,506.89,508.37,506.6,507.54,4794.0
2024-09-16 11:30:00,507.56,507.61,506.74,507.45,5378.0,507.56,507.61,506.74,507.45,5378.0
2024-09-16 12:00:00,507.52,508.24,507.05,508.24,4435.0,507.52,508.24,507.05,508.24,4435.0
2024-09-16 12:30:00,508.93,510.86,508.57,510.48,6369.0,508.93,510.86,508.57,510.48,6369.0
2024-09-16 13:00:00,510.56,510.64,508.57,509.28,4497.0,510.56,510.64,508.57,509.28,4497.0
2024-09-16 13:30:00,509.35,510.23,508.97,509.83,1637.0,509.35,510.23,508.97,509.83,1637.0
2024-09-16 14:00:00,509.83,509.84,507.66,508.11,7540.0,509.83,509.84,507.66,508.11,7540.0
2024-09-16 14:30:00,508.58,510.03,508.3,510.03,11526.0,508.58,510.03,508.3,510.03,11526.0
2024-09-16 15:00:00,509.78,510.02,508.72,508.97,6470.0,509.78,510.02,508.72,508.97,6470.0
2024-09-16 15:30:00,509.47,512.1,509.44,511.78,14992.0,509.47,512.1,509.44,511.78,14992.0
2024-09-17 09:30:00,513.27,518.53,512.29,512.46,13062.0,513.27,518.53,512.29,512.46,13062.0
2024-09-17 10:00:00,512.35,517.47,512.04,516.62,4531.0,512.35,517.47,512.04,516.62,4531.0
2024-09-17 10:30:00,516.75,518.33,515.67,516.25,11801.0,516.75,518.33,515.67,516.25,11801.0
2024-09-17 11:00:00,516.9,518.19,516.12,518.16,8676.0,516.9,518.19,516.12,518.16,8676.0
2024-09-17 11:30:00,518.26,519.54,517.99,518.9,4273.0,518.26,519.54,517.99,518.9,4273.0
2024-09-17 12:00:00,518.9,519.03,516.16,517.08,14341.0,518.9,519.03,516.16,517.08,14341.0
2024-09-17 12:30:00,516.72,517.29,513.14,514.09,37791.0,516.72,517.29,513.14,514.09,37791.0
2024-09-17 13:00:00,514.33,515.43,513.58,515.36,3388.0,514.33,515.43,513.58,515.36,3388.0
2024-09-17 13:30:00,515.38,515.45,513.37,514.47,7497.0,515.38,515.45,513.37,514.47,7497.0
2024-09-17 14:00:00,514.23,514.36,513.56,514.14,3209.0,514.23,514.36,513.56,514.14,3209.0
2024-09-17 14:30:00,514.24,515.91,513.64,513.64,9064.0,514.24,515.91,513.64,513.64,9064.0
2024-09-17 15:00:00,513.68,514.3,512.21,512.85,6268.0,513.68,514.3,512.21,512.85,6268.0
2024-09-17 15:30:00,512.61,512.97,511.47,512.51,19788.0,512.61,512.97,511.47,512.51,19788.0
2024-09-18 09:30:00,512.27,516.69,510.0,515.61,9862.0,512.27,516.69,510.0,515.61,9862.0
2024-09-18 10:00:00,514.9,515.6,511.17,512.18,6250.0,514.9,515.6,511.17,512.18,6250.0
2024-09-18 10:30:00,512.19,513.84,512.0,513.37,3936.0,512.19,513.84,512.0,513.37,3936.0
2024-09-18 11:00:00,513.73,513.86,510.59,510.79,4460.0,513.73,513.86,510.59,510.79,4460.0
2024-09-18 11:30:00,510.66,510.94,510.0,510.85,2500.0,510.66,510.94,510.0,510.85,2500.0
2024-09-18 12:00:00,510.85,510.85,508.73,509.73,3439.0,510.85,510.85,508.73,509.73,3439.0
2024-09-18 12:30:00,510.58,511.32,510.44,511.2,2334.0,510.58,511.32,510.44,511.2,2334.0
2024-09-18 13:00:00,511.15,511.15,509.82,510.41,3794.0,511.15,511.15,509.82,510.41,3794.0
2024-09-18 13:30:00,511.26,512.15,505.95,505.95,5177.0,511.26,512.15,505.95,505.95,5177.0
2024-09-18 14:00:00,506.48,516.68,505.72,516.1,10311.0,506.48,516.68,505.72,516.1,10311.0
2024-09-18 14:30:00,515.61,521.73,515.6,518.0,16561.0,515.61,521.73,515.6,518.0,16561.0
2024-09-18 15:00:00,516.86,520.69,514.93,518.09,15325.0,516.86,520.69,514.93,518.09,15325.0
2024-09-18 15:30:00,518.34,518.34,509.73,511.33,22862.0,518.34,518.34,509.73,511.33,22862.0
2024-09-19 09:30:00,523.81,530.6,521.59,523.59,16677.0,523.81,530.6,521.59,523.59,16677.0
2024-09-19 10:00:00,523.37,523.95,520.14,521.45,7585.0,523.37,523.95,520.14,521.45,7585.0
2024-09-19 10:30:00,521.25,522.53,519.21,519.52,7133.0,521.25,522.53,519.21,519.52,7133.0
2024-09-19 11:00:00,519.74,520.77,519.03,520.3,3535.0,519.74,520.77,519.03,520.3,3535.0
2024-09-19 11:30:00,520.08,520.08,519.01,519.01,2907.0,520.08,520.08,519.01,519.01,2907.0
2024-09-19 12:00:00,519.37,521.04,519.37,521.04,3915.0,519.37,521.04,519.37,521.04,3915.0
2024-09-19 12:30:00,521.3,521.3,518.35,518.35,5030.0,521.3,521.3,518.35,518.35,5030.0
2024-09-19 13:00:00,518.32,519.14,517.9,518.41,2957.0,518.32,519.14,517.9,518.41,2957.0
2024-09-19 13:30:00,519.02,520.25,518.65,519.18,3943.0,519.02,520.25,518.65,519.18,3943.0
2024-09-19 14:00:00,519.18,520.48,516.43,517.58,5393.0,519.18,520.48,516.43,517.58,5393.0
2024-09-19 14:30:00,517.91,518.83,517.35,517.94,8203.0,517.91,518.83,517.35,517.94,8203.0
2024-09-19 15:00:00,518.01,518.76,516.25,516.48,12596.0,518.01,518.76,516.25,516.48,12596.0
2024-09-19 15:30:00,516.16,518.64,515.68,517.06,27658.0,516.16,518.64,515.68,517.06,27658.0
2024-09-20 09:30:00,515.0,515.32,511.07,511.44,75728.0,515.0,515.32,511.07,511.44,75728.0
2024-09-20 10:00:00,512.05,512.05,509.8,511.21,3264.0,512.05,512.05,509.8,511.21,3264.0
2024-09-20 10:30:00,511.05,512.78,510.42,510.42,1984.0,511.05,512.78,510.42,510.42,1984.0
2024-09-20 11:00:00,510.21,510.81,507.75,508.05,4950.0,510.21,510.81,507.75,508.05,4950.0
2024-09-20 11:30:00,507.69,508.0,506.14,506.14,3837.0,507.69,508.0,506.14,506.14,3837.0
2024-09-20 12:00:00,506.47,506.47,505.32,505.94,3004.0,506.47,506.47,505.32,505.94,3004.0
2024-09-20 12:30:00,506.37,506.5,504.75,505.59,4925.0,506.37,506.5,504.75,505.59,4925.0
2024-09-20 13:00:00,504.87,507.81,504.47,506.3,4209.0,504.87,507.81,504.47,506.3,4209.0
2024-09-20 13:30:00,507.12,507.55,506.96,507.54,1306.0,507.12,507.55,506.96,507.54,1306.0
2024-09-20 14:00:00,507.55,507.78,506.62,507.04,1431.0,507.55,507.78,506.62,507.04,1431.0
2024-09-20 14:30:00,506.48,507.38,505.76,507.34,1970.0,506.48,507.38,505.76,507.34,1970.0
2024-09-20 15:00:00,507.45,507.45,506.47,506.83,8697.0,507.45,507.45,506.47,506.83,8697.0
2024-09-20 15:30:00,506.83,508.5,506.15,506.77,36471.0,506.83,508.5,506.15,506.77,36471.0
2024-09-23 09:30:00,509.2,510.31,502.24,505.55,8662.0,509.2,510.31,502.24,505.55,8662.0
2024-09-23 10:00:00,505.65,507.62,505.54,506.31,3541.0,505.65,507.62,505.54,506.31,3541.0
2024-09-23 10:30:00,506.12,506.12,504.31,504.83,2864.0,506.12,506.12,504.31,504.83,2864.0
2024-09-23 11:00:00,504.1,505.2,504.1,504.86,2759.0,504.1,505.2,504.1,504.86,2759.0
2024-09-23 11:30:00,504.91,506.08,504.9,505.2,6935.0,504.91,506.08,504.9,505.2,6935.0
2024-09-23 12:00:00,505.18,506.37,505.17,506.14,5640.0,505.18,506.37,505.17,506.14,5640.0
2024-09-23 12:30:00,506.03,507.75,505.39,507.0,6100.0,506.03,507.75,505.39,507.0,6100.0
2024-09-23 13:00:00,506.6,507.2,505.6,507.1,5367.0,506.6,507.2,505.6,507.1,5367.0
2024-09-23 13:30:00,507.17,507.67,507.07,507.42,2439.0,507.17,507.67,507.07,507.42,2439.0
2024-09-23 14:00:00,507.32,507.32,505.2,505.69,9633.0,507.32,507.32,505.2,505.69,9633.0
2024-09-23 14:30:00,505.69,506.04,504.83,505.73,11727.0,505.69,506.04,504.83,505.73,11727.0
2024-09-23 15:00:00,505.58,506.34,505.44,506.11,7133.0,505.58,506.34,505.44,506.11,7133.0
2024-09-23 15:30:00,506.08,508.47,506.08,507.57,31142.0,506.08,508.47,506.08,507.57,31142.0
2024-09-24 09:30:00,508.07,511.83,508.07,508.7,5140.0,508.07,511.83,508.07,508.7,5140.0
2024-09-24 10:00:00,507.51,509.02,506.93,506.93,2379.0,507.51,509.02,506.93,506.93,2379.0
2024-09-24 10:30:00,506.98,508.64,506.73,507.51,3526.0,506.98,508.64,506.73,507.51,3526.0
2024-09-24 11:00:00,507.71,508.08,506.96,506.96,2100.0,507.71,508.08,506.96,506.96,2100.0
2024-09-24 11:30:00,507.11,507.16,505.58,505.58,5104.0,507.11,507.16,505.58,505.58,5104.0
2024-09-24 12:00:00,506.21,506.21,505.19,505.24,4752.0,506.21,506.21,505.19,505.24,4752.0
2024-09-24 12:30:00,505.32,506.79,505.22,506.53,7043.0,505.32,506.79,505.22,506.53,7043.0
2024-09-24 13:00:00,506.21,506.92,505.92,506.58,1256.0,506.21,506.92,505.92,506.58,1256.0
2024-09-24 13:30:00,506.68,506.88,506.37,506.88,3540.0,506.68,506.88,506.37,506.88,3540.0
2024-09-24 14:00:00,507.21,507.22,506.59,507.03,2024.0,507.21,507.22,506.59,507.03,2024.0
2024-09-24 14:30:00,506.81,507.29,506.59,507.2,2319.0,506.81,507.29,506.59,507.2,2319.0
2024-09-24 15:00:00,507.56,508.05,507.42,507.57,1327.0,507.56,508.05,507.42,507.57,1327.0
2024-09-24 15:30:00,507.52,508.04,505.86,506.36,12789.0,507.52,508.04,505.86,506.36,12789.0
2024-09-25 09:30:00,508.47,508.95,506.43,506.43,8143.0,508.47,508.95,506.43,506.43,8143.0
2024-09-25 10:00:00,505.53,506.05,502.61,503.63,3002.0,505.53,506.05,502.61,503.63,3002.0
2024-09-25 10:30:00,503.85,505.02,502.67,502.67,2117.0,503.85,505.02,502.67,502.67,2117.0
2024-09-25 11:00:00,502.3,502.79,500.63,500.63,2900.0,502.3,502.79,500.63,500.63,2900.0
2024-09-25 11:30:00,500.64,501.08,499.44,499.6,1100.0,500.64,501.08,499.44,499.6,1100.0
2024-09-25 12:00:00,499.49,499.49,498.1,498.23,1721.0,499.49,499.49,498.1,498.23,1721.0
2024-09-25 12:30:00,497.97,498.03,496.45,497.33,4064.0,497.97,498.03,496.45,497.33,4064.0
2024-09-25 13:00:00,497.1,498.21,497.06,497.89,1952.0,497.1,498.21,497.06,497.89,1952.0
2024-09-25 13:30:00,498.03,498.04,496.66,497.79,3670.0,498.03,498.04,496.66,497.79,3670.0
2024-09-25 14:00:00,497.74,498.29,497.03,498.24,3298.0,497.74,498.29,497.03,498.24,3298.0
2024-09-25 14:30:00,498.49,500.05,498.48,498.81,4801.0,498.49,500.05,498.48,498.81,4801.0
2024-09-25 15:00:00,498.74,498.86,497.99,498.23,2287.0,498.74,498.86,497.99,498.23,2287.0
2024-09-25 15:30:00,498.31,498.53,496.96,497.64,15339.0,498.31,498.53,496.96,497.64,15339.0
2024-09-26 09:30:00,503.96,505.9,502.1,503.22,13359.0,503.96,505.9,502.1,503.22,13359.0
2024-09-26 10:00:00,504.61,505.0,500.71,501.52,5204.0,504.61,505.0,500.71,501.52,5204.0
2024-09-26 10:30:00,501.55,502.91,501.54,502.64,2251.0,501.55,502.91,501.54,502.64,2251.0
2024-09-26 11:00:00,503.27,503.61,502.46,503.13,2613.0,503.27,503.61,502.46,503.13,2613.0
2024-09-26 11:30:00,503.02,504.56,502.65,504.44,8347.0,503.02,504.56,502.65,504.44,8347.0
2024-09-26 12:00:00,503.92,504.22,502.18,502.39,3742.0,503.92,504.22,502.18,502.39,3742.0
2024-09-26 12:30:00,501.79,503.16,501.79,503.16,3609.0,501.79,503.16,501.79,503.16,3609.0
2024-09-26 13:00:00,503.97,504.12,502.92,503.71,1379.0,503.97,504.12,502.92,503.71,1379.0
2024-09-26 13:30:00,504.73,505.37,504.3,505.37,7832.0,504.73,505.37,504.3,505.37,7832.0
2024-09-26 14:00:00,505.29,506.02,504.53,505.73,4586.0,505.29,506.02,504.53,505.73,4586.0
2024-09-26 14:30:00,505.56,507.16,505.12,506.73,7301.0,505.56,507.16,505.12,506.73,7301.0
2024-09-26 15:00:00,506.76,508.37,506.68,507.3,7325.0,506.76,508.37,506.68,507.3,7325.0
2024-09-26 15:30:00,507.31,509.24,506.89,509.14,27138.0,507.31,509.24,506.89,509.14,27138.0
2024-09-27 09:30:00,514.76,518.02,512.03,516.8,12283.0,514.76,518.02,512.03,516.8,12283.0
2024-09-27 10:00:00,518.52,518.97,516.02,516.75,8848.0,518.52,518.97,516.02,516.75,8848.0
2024-09-27 10:30:00,516.0,518.62,515.77,516.96,24397.0,516.0,518.62,515.77,516.96,24397.0
2024-09-27 11:00:00,516.7,517.61,515.95,516.21,5125.0,516.7,517.61,515.95,516.21,5125.0
2024-09-27 11:30:00,515.95,516.07,513.39,513.39,4029.0,515.95,516.07,513.39,513.39,4029.0
2024-09-27 12:00:00,512.64,512.97,511.43,511.59,4675.0,512.64,512.97,511.43,511.59,4675.0
2024-09-27 12:30:00,511.6,512.37,511.07,512.37,2733.0,511.6,512.37,511.07,512.37,2733.0
2024-09-27 13:00:00,512.72,512.72,510.26,511.51,1227.0,512.72,512.72,510.26,511.51,1227.0
2024-09-27 13:30:00,511.41,511.59,510.13,510.42,7119.0,511.41,511.59,510.13,510.42,7119.0
2024-09-27 14:00:00,510.95,511.16,510.24,510.49,2856.0,510.95,511.16,510.24,510.49,2856.0
2024-09-27 14:30:00,509.76,511.63,509.47,511.63,10963.0,509.76,511.63,509.47,511.63,10963.0
2024-09-27 15:00:00,511.82,512.18,510.77,510.8,7073.0,511.82,512.18,510.77,510.8,7073.0
2024-09-27 15:30:00,511.14,512.8,510.71,511.43,12244.0,511.14,512.8,510.71,511.43,12244.0
2024-09-30 09:30:00,510.74,512.62,506.25,507.23,11800.0,510.74,512.62,506.25,507.23,11800.0
2024-09-30 10:00:00,506.96,508.27,505.07,505.52,3141.0,506.96,508.27,505.07,505.52,3141.0
2024-09-30 10:30:00,506.0,506.36,504.14,504.68,4512.0,506.0,506.36,504.14,504.68,4512.0
2024-09-30 11:00:00,504.64,505.23,503.37,504.59,7033.0,504.64,505.23,503.37,504.59,7033.0
2024-09-30 11:30:00,504.56,505.09,503.6,505.09,4129.0,504.56,505.09,503.6,505.09,4129.0
2024-09-30 12:00:00,505.03,507.54,505.03,507.32,3499.0,505.03,507.54,505.03,507.32,3499.0
2024-09-30 12:30:00,507.31,507.6,505.24,505.95,22208.0,507.31,507.6,505.24,505.95,22208.0
2024-09-30 13:00:00,505.63,506.34,505.63,505.78,4097.0,505.63,506.34,505.63,505.78,4097.0
2024-09-30 13:30:00,505.78,505.95,503.91,503.91,9006.0,505.78,505.95,503.91,503.91,9006.0
2024-09-30 14:00:00,504.1,504.24,500.16,501.17,4481.0,504.1,504.24,500.16,501.17,4481.0
2024-09-30 14:30:00,500.81,503.15,500.31,501.6,3810.0,500.81,503.15,500.31,501.6,3810.0
2024-09-30 15:00:00,500.69,502.64,500.69,501.86,11410.0,500.69,502.64,500.69,501.86,11410.0
2024-09-30 15:30:00,501.91,506.13,501.83,505.18,25316.0,501.91,506.13,501.83,505.18,25316.0
2024-10-01 09:30:00,505.22,505.52,496.75,497.97,11290.0,505.22,505.52,496.75,497.97,11290.0
2024-10-01 10:00:00,497.27,498.59,493.27,494.7,4308.0,497.27,498.59,493.27,494.7,4308.0
2024-10-01 10:30:00,493.77,496.7,493.76,496.62,4115.0,493.77,496.7,493.76,496.62,4115.0
2024-10-01 11:00:00,496.41,498.18,494.78,498.18,5507.0,496.41,498.18,494.78,498.18,5507.0
2024-10-01 11:30:00,498.07,498.5,497.3,497.63,9683.0,498.07,498.5,497.3,497.63,9683.0
2024-10-01 12:00:00,497.64,498.39,496.51,497.01,4966.0,497.64,498.39,496.51,497.01,4966.0
2024-10-01 12:30:00,497.13,497.76,496.14,497.38,4665.0,497.13,497.76,496.14,497.38,4665.0
2024-10-01 13:00:00,497.81,497.81,494.37,494.47,3009.0,497.81,497.81,494.37,494.47,3009.0
2024-10-01 13:30:00,494.48,496.46,494.47,496.24,6340.0,494.48,496.46,494.47,496.24,6340.0
2024-10-01 14:00:00,496.51,498.82,496.41,498.03,3435.0,496.51,498.82,496.41,498.03,3435.0
2024-10-01 14:30:00,498.51,498.98,496.83,497.6,6107.0,498.51,498.98,496.83,497.6,6107.0
2024-10-01 15:00:00,497.54,497.55,496.35,497.16,13708.0,497.54,497.55,496.35,497.16,13708.0
2024-10-01 15:30:00,497.25,497.29,494.89,495.62,31975.0,497.25,497.29,494.89,495.62,31975.0
2024-10-02 09:30:00,495.01,495.01,484.58,488.83,25265.0,495.01,495.01,484.58,488.83,25265.0
2024-10-02 10:00:00,489.45,491.52,489.24,491.26,7950.0,489.45,491.52,489.24,491.26,7950.0
2024-10-02 10:30:00,490.87,492.35,490.37,490.93,9218.0,490.87,492.35,490.37,490.93,9218.0
2024-10-02 11:00:00,490.76,494.02,490.4,493.7,7187.0,490.76,494.02,490.4,493.7,7187.0
2024-10-02 11:30:00,493.68,493.68,490.58,490.93,8125.0,493.68,493.68,490.58,490.93,8125.0
2024-10-02 12:00:00,490.71,490.75,489.18,489.9,6523.0,490.71,490.75,489.18,489.9,6523.0
2024-10-02 12:30:00,489.72,490.41,488.94,490.36,8327.0,489.72,490.41,488.94,490.36,8327.0
2024-10-02 13:00:00,490.36,492.28,489.95,491.9,7811.0,490.36,492.28,489.95,491.9,7811.0
2024-10-02 13:30:00,491.54,492.26,490.95,491.99,4584.0,491.54,492.26,490.95,491.99,4584.0
2024-10-02 14:00:00,492.26,492.32,489.77,490.15,4090.0,492.26,492.32,489.77,490.15,4090.0
2024-10-02 14:30:00,489.91,490.34,489.55,489.59,3459.0,489.91,490.34,489.55,489.59,3459.0
2024-10-02 15:00:00,489.84,490.14,488.18,489.26,5283.0,489.84,490.14,488.18,489.26,5283.0
2024-10-02 15:30:00,488.82,488.82,485.78,485.96,44422.0,488.82,488.82,485.78,485.96,44422.0
2024-10-03 09:30:00,481.63,483.33,477.29,480.05,25801.0,481.63,483.33,477.29,480.05,25801.0
2024-10-03 10:00:00,480.54,484.01,479.54,480.79,10182.0,480.54,484.01,479.54,480.79,10182.0
2024-10-03 10:30:00,479.77,481.67,479.33,480.01,9923.0,479.77,481.67,479.33,480.01,9923.0
2024-10-03 11:00:00,479.47,481.91,479.09,481.33,7486.0,479.47,481.91,479.09,481.33,7486.0
2024-10-03 11:30:00,481.68,483.98,481.68,482.75,10911.0,481.68,483.98,481.68,482.75,10911.0
2024-10-03 12:00:00,482.85,483.07,482.21,482.31,4643.0,482.85,483.07,482.21,482.31,4643.0
2024-10-03 12:30:00,482.35,482.71,480.16,481.89,9423.0,482.35,482.71,480.16,481.89,9423.0
2024-10-03 13:00:00,481.56,482.15,479.36,480.87,5494.0,481.56,482.15,479.36,480.87,5494.0
2024-10-03 13:30:00,480.84,481.75,480.33,481.75,6521.0,480.84,481.75,480.33,481.75,6521.0
2024-10-03 14:00:00,481.92,483.61,481.7,483.56,14780.0,481.92,483.61,481.7,483.56,14780.0
2024-10-03 14:30:00,483.28,483.51,482.83,483.16,15798.0,483.28,483.51,482.83,483.16,15798.0
2024-10-03 15:00:00,483.14,483.7,482.69,483.25,12388.0,483.14,483.7,482.69,483.25,12388.0
2024-10-03 15:30:00,483.31,483.93,482.14,483.4,16408.0,483.31,483.93,482.14,483.4,16408.0
2024-10-04 09:30:00,489.56,492.41,482.0,482.57,11491.0,489.56,492.41,482.0,482.57,11491.0
2024-10-04 10:00:00,482.95,483.49,477.01,478.24,13393.0,482.95,483.49,477.01,478.24,13393.0
2024-10-04 10:30:00,478.24,479.42,475.95,479.08,27473.0,478.24,479.42,475.95,479.08,27473.0
2024-10-04 11:00:00,479.06,479.82,475.03,475.65,24017.0,479.06,479.82,475.03,475.65,24017.0
2024-10-04 11:30:00,475.89,477.62,475.52,476.02,18865.0,475.89,477.62,475.52,476.02,18865.0
2024-10-04 12:00:00,475.81,477.7,475.25,477.09,8510.0,475.81,477.7,475.25,477.09,8510.0
2024-10-04 12:30:00,478.0,478.78,477.45,477.68,9471.0,478.0,478.78,477.45,477.68,9471.0
2024-10-04 13:00:00,478.05,478.66,477.36,477.43,5086.0,478.05,478.66,477.36,477.43,5086.0
2024-10-04 13:30:00,477.44,477.6,475.96,475.96,3051.0,477.44,477.6,475.96,475.96,3051.0
2024-10-04 14:00:00,475.99,476.47,475.0,475.57,2100.0,475.99,476.47,475.0,475.57,2100.0
2024-10-04 14:30:00,475.78,476.58,475.72,476.45,6281.0,475.78,476.58,475.72,476.45,6281.0
2024-10-04 15:00:00,476.49,478.46,476.16,478.03,13592.0,476.49,478.46,476.16,478.03,13592.0
2024-10-04 15:30:00,478.08,479.17,477.38,477.45,34106.0,478.08,479.17,477.38,477.45,34106.0
2024-10-07 09:30:00,474.49,474.91,470.68,472.2,10350.0,474.49,474.91,470.68,472.2,10350.0
2024-10-07 10:00:00,471.97,475.45,471.88,475.14,8395.0,471.97,475.45,471.88,475.14,8395.0
2024-10-07 10:30:00,474.45,474.45,471.1,471.1,6336.0,474.45,474.45,471.1,471.1,6336.0
2024-10-07 11:00:00,471.1,472.63,470.2,470.93,5181.0,471.1,472.63,470.2,470.93,5181.0
2024-10-07 11:30:00,470.73,471.02,470.1,470.42,4035.0,470.73,471.02,470.1,470.42,4035.0
2024-10-07 12:00:00,470.34,470.97,470.0,470.89,13843.0,470.34,470.97,470.0,470.89,13843.0
2024-10-07 12:30:00,470.82,470.82,469.07,470.41,3067.0,470.82,470.82,469.07,470.41,3067.0
2024-10-07 13:00:00,470.57,470.62,469.85,470.06,2457.0,470.57,470.62,469.85,470.06,2457.0
2024-10-07 13:30:00,470.08,470.08,468.53,469.19,4290.0,470.08,470.08,468.53,469.19,4290.0
2024-10-07 14:00:00,469.42,470.04,468.92,469.3,6436.0,469.42,470.04,468.92,469.3,6436.0
2024-10-07 14:30:00,469.3,471.6,468.05,470.18,18091.0,469.3,471.6,468.05,470.18,18091.0
2024-10-07 15:00:00,469.72,471.73,469.72,470.67,11654.0,469.72,471.73,469.72,470.67,11654.0
2024-10-07 15:30:00,470.13,472.63,469.05,472.27,40934.0,470.13,472.63,469.05,472.27,40934.0
2024-10-08 09:30:00,472.66,475.48,470.27,475.48,19354.0,472.66,475.48,470.27,475.48,19354.0
2024-10-08 10:00:00,476.1,478.43,475.27,476.58,9225.0,476.1,478.43,475.27,476.58,9225.0
2024-10-08 10:30:00,477.98,478.92,476.23,477.58,34526.0,477.98,478.92,476.23,477.58,34526.0
2024-10-08 11:00:00,477.95,478.32,477.39,478.12,12001.0,477.95,478.32,477.39,478.12,12001.0
2024-10-08 11:30:00,477.72,478.11,477.25,477.25,11601.0,477.72,478.11,477.25,477.25,11601.0
2024-10-08 12:00:00,477.34,477.35,476.31,476.93,11892.0,477.34,477.35,476.31,476.93,11892.0
2024-10-08 12:30:00,476.31,476.31,474.77,474.77,12951.0,476.31,476.31,474.77,474.77,12951.0
2024-10-08 13:00:00,474.77,474.81,471.64,472.05,3517.0,474.77,474.81,471.64,472.05,3517.0
2024-10-08 13:30:00,472.22,473.22,471.64,471.98,5304.0,472.22,473.22,471.64,471.98,5304.0
2024-10-08 14:00:00,472.52,475.87,472.28,475.75,11215.0,472.52,475.87,472.28,475.75,11215.0
2024-10-08 14:30:00,475.75,476.77,475.48,476.7,2608.0,475.75,476.77,475.48,476.7,2608.0
2024-10-08 15:00:00,476.7,476.7,475.34,475.61,5828.0,476.7,476.7,475.34,475.61,5828.0
2024-10-08 15:30:00,475.4,477.39,474.75,475.28,43860.0,475.4,477.39,474.75,475.28,43860.0
2024-10-09 09:30:00,473.21,480.64,473.21,478.28,11719.0,473.21,480.64,473.21,478.28,11719.0
2024-10-09 10:00:00,478.28,478.29,471.4,471.4,6984.0,478.28,478.29,471.4,471.4,6984.0
2024-10-09 10:30:00,471.36,472.63,470.46,472.63,3353.0,471.36,472.63,470.46,472.63,3353.0
2024-10-09 11:00:00,473.04,474.65,473.04,473.44,6050.0,473.04,474.65,473.04,473.44,6050.0
2024-10-09 11:30:00,473.65,475.53,473.65,474.93,4014.0,473.65,475.53,473.65,474.93,4014.0
2024-10-09 12:00:00,474.92,475.28,474.2,474.65,7854.0,474.92,475.28,474.2,474.65,7854.0
2024-10-09 12:30:00,474.64,475.65,473.75,475.4,15276.0,474.64,475.65,473.75,475.4,15276.0
2024-10-09 13:00:00,474.92,475.78,474.64,475.13,12332.0,474.92,475.78,474.64,475.13,12332.0
2024-10-09 13:30:00,475.06,476.64,474.64,476.64,7601.0,475.06,476.64,474.64,476.64,7601.0
2024-10-09 14:00:00,477.17,477.27,474.71,474.88,8524.0,477.17,477.27,474.71,474.88,8524.0
2024-10-09 14:30:00,474.66,474.66,473.69,473.7,3111.0,474.66,474.66,473.69,473.7,3111.0
2024-10-09 15:00:00,473.06,473.9,472.71,473.44,6957.0,473.06,473.9,472.71,473.44,6957.0
2024-10-09 15:30:00,473.33,475.28,473.32,474.43,25471.0,473.33,475.28,473.32,474.43,25471.0
2024-10-10 09:30:00,468.45,471.27,465.6,465.6,24023.0,468.45,471.27,465.6,465.6,24023.0
2024-10-10 10:00:00,465.6,469.3,465.16,468.16,14456.0,465.6,469.3,465.16,468.16,14456.0
2024-10-10 10:30:00,468.6,469.9,468.6,469.36,12107.0,468.6,469.9,468.6,469.36,12107.0
2024-10-10 11:00:00,469.7,471.0,469.67,470.35,7285.0,469.7,471.0,469.67,470.35,7285.0
2024-10-10 11:30:00,470.45,470.52,469.57,470.05,7555.0,470.45,470.52,469.57,470.05,7555.0
2024-10-10 12:00:00,470.06,472.36,469.78,472.05,8863.0,470.06,472.36,469.78,472.05,8863.0
2024-10-10 12:30:00,471.88,471.88,470.51,471.17,4860.0,471.88,471.88,470.51,471.17,4860.0
2024-10-10 13:00:00,470.97,471.68,470.21,471.68,2207.0,470.97,471.68,470.21,471.68,2207.0
2024-10-10 13:30:00,471.75,472.6,471.14,471.71,5095.0,471.75,472.6,471.14,471.71,5095.0
2024-10-10 14:00:00,471.99,471.99,470.98,470.98,2084.0,471.99,471.99,470.98,470.98,2084.0
2024-10-10 14:30:00,471.08,472.51,470.43,472.51,8391.0,471.08,472.51,470.43,472.51,8391.0
2024-10-10 15:00:00,472.52,472.78,471.32,471.32,14624.0,472.52,472.78,471.32,471.32,14624.0
2024-10-10 15:30:00,471.56,473.9,471.36,473.29,29634.0,471.56,473.9,471.36,473.29,29634.0
2024-10-11 09:30:00,474.92,478.96,474.92,476.63,10199.0,474.92,478.96,474.92,476.63,10199.0
2024-10-11 10:00:00,476.63,483.5,476.2,482.76,11947.0,476.63,483.5,476.2,482.76,11947.0
2024-10-11 10:30:00,482.36,484.59,481.61,484.01,7273.0,482.36,484.59,481.61,484.01,7273.0
2024-10-11 11:00:00,484.18,484.61,480.81,481.43,8524.0,484.18,484.61,480.81,481.43,8524.0
2024-10-11 11:30:00,481.53,481.53,480.34,480.6,5871.0,481.53,481.53,480.34,480.6,5871.0
2024-10-11 12:00:00,479.53,479.97,475.99,475.99,9218.0,479.53,479.97,475.99,475.99,9218.0
2024-10-11 12:30:00,476.3,477.03,475.77,477.02,15696.0,476.3,477.03,475.77,477.02,15696.0
2024-10-11 13:00:00,478.0,478.1,476.3,476.68,5787.0,478.0,478.1,476.3,476.68,5787.0
2024-10-11 13:30:00,476.89,477.95,476.15,477.24,7754.0,476.89,477.95,476.15,477.24,7754.0
2024-10-11 14:00:00,477.39,477.88,477.01,477.48,2837.0,477.39,477.88,477.01,477.48,2837.0
2024-10-11 14:30:00,477.78,477.78,475.34,477.48,8357.0,477.78,477.78,475.34,477.48,8357.0
2024-10-11 15:00:00,477.43,478.55,477.13,478.25,12325.0,477.43,478.55,477.13,478.25,12325.0
2024-10-11 15:30:00,478.06,478.56,475.97,476.3,30215.0,478.06,478.56,475.97,476.3,30215.0
2024-10-14 09:30:00,478.0,478.66,475.14,475.22,7766.0,478.0,478.66,475.14,475.22,7766.0
2024-10-14 10:00:00,475.22,477.36,475.08,476.72,16413.0,475.22,477.36,475.08,476.72,16413.0
2024-10-14 10:30:00,476.61,476.94,474.51,474.52,15817.0,476.61,476.94,474.51,474.52,15817.0
2024-10-14 11:00:00,474.81,476.12,474.33,474.75,10839.0,474.81,476.12,474.33,474.75,10839.0
2024-10-14 11:30:00,474.67,477.09,474.67,476.45,72842.0,474.67,477.09,474.67,476.45,72842.0
2024-10-14 12:00:00,476.44,476.6,475.96,476.23,8577.0,476.44,476.6,475.96,476.23,8577.0
2024-10-14 12:30:00,476.13,476.94,475.91,476.03,11297.0,476.13,476.94,475.91,476.03,11297.0
2024-10-14 13:00:00,476.4,476.4,474.68,475.08,14703.0,476.4,476.4,474.68,475.08,14703.0
2024-10-14 13:30:00,474.85,475.87,474.76,475.53,7679.0,474.85,475.87,474.76,475.53,7679.0
2024-10-14 14:00:00,475.47,476.76,475.2,476.67,4541.0,475.47,476.76,475.2,476.67,4541.0
2024-10-14 14:30:00,476.75,476.98,476.2,476.25,12392.0,476.75,476.98,476.2,476.25,12392.0
2024-10-14 15:00:00,476.26,477.06,476.26,476.33,17640.0,476.26,477.06,476.26,476.33,17640.0
2024-10-14 15:30:00,476.5,479.58,476.04,478.01,48382.0,476.5,479.58,476.04,478.01,48382.0
2024-10-15 09:30:00,478.37,482.54,478.37,481.52,30646.0,478.37,482.54,478.37,481.52,30646.0
2024-10-15 10:00:00,481.71,486.87,481.55,485.36,9271.0,481.71,486.87,481.55,485.36,9271.0
2024-10-15 10:30:00,484.97,484.97,481.52,482.25,10233.0,484.97,484.97,481.52,482.25,10233.0
2024-10-15 11:00:00,482.71,482.71,479.75,480.05,14850.0,482.71,482.71,479.75,480.05,14850.0
2024-10-15 11:30:00,479.54,479.54,476.76,476.76,3847.0,479.54,479.54,476.76,476.76,3847.0
2024-10-15 12:00:00,477.29,478.31,476.66,477.97,8474.0,477.29,478.31,476.66,477.97,8474.0
2024-10-15 12:30:00,477.86,478.22,476.75,476.95,4789.0,477.86,478.22,476.75,476.95,4789.0
2024-10-15 13:00:00,476.58,477.62,476.35,476.75,5047.0,476.58,477.62,476.35,476.75,5047.0
2024-10-15 13:30:00,476.65,479.94,476.64,479.88,7618.0,476.65,479.94,476.64,479.88,7618.0
2024-10-15 14:00:00,479.73,479.93,478.91,479.7,15425.0,479.73,479.93,478.91,479.7,15425.0
2024-10-15 14:30:00,479.31,479.45,476.26,476.3,10857.0,479.31,479.45,476.26,476.3,10857.0
2024-10-15 15:00:00,476.42,476.69,474.9,475.41,9576.0,476.42,476.69,474.9,475.41,9576.0
2024-10-15 15:30:00,475.32,475.74,473.02,474.06,44975.0,475.32,475.74,473.02,474.06,44975.0
2024-10-16 09:30:00,473.82,474.54,465.16,468.18,46502.0,473.82,474.54,465.16,468.18,46502.0
2024-10-16 10:00:00,469.38,470.07,466.5,469.62,43784.0,469.38,470.07,466.5,469.62,43784.0
2024-10-16 10:30:00,469.56,469.8,468.08,468.56,88845.0,469.56,469.8,468.08,468.56,88845.0
2024-10-16 11:00:00,468.3,472.07,467.29,470.89,24766.0,468.3,472.07,467.29,470.89,24766.0
2024-10-16 11:30:00,470.6,470.6,466.7,467.0,13573.0,470.6,470.6,466.7,467.0,13573.0
2024-10-16 12:00:00,467.0,467.44,465.2,465.65,16046.0,467.0,467.44,465.2,465.65,16046.0
2024-10-16 12:30:00,465.65,466.44,464.92,466.35,10644.0,465.65,466.44,464.92,466.35,10644.0
2024-10-16 13:00:00,466.29,466.29,460.94,461.34,11996.0,466.29,466.29,460.94,461.34,11996.0
2024-10-16 13:30:00,461.43,463.65,461.19,463.36,7356.0,461.43,463.65,461.19,463.36,7356.0
2024-10-16 14:00:00,463.58,463.97,462.5,462.91,11857.0,463.58,463.97,462.5,462.91,11857.0
2024-10-16 14:30:00,462.57,463.16,461.27,461.82,13144.0,462.57,463.16,461.27,461.82,13144.0
2024-10-16 15:00:00,461.74,463.92,460.36,462.84,32053.0,461.74,463.92,460.36,462.84,32053.0
2024-10-16 15:30:00,462.13,466.1,462.0,463.65,78003.0,462.13,466.1,462.0,463.65,78003.0
2024-10-17 09:30:00,466.6,467.95,463.37,464.32,18262.0,466.6,467.95,463.37,464.32,18262.0
2024-10-17 10:00:00,464.8,465.05,461.03,461.03,5547.0,464.8,465.05,461.03,461.03,5547.0
2024-10-17 10:30:00,461.83,462.92,461.18,462.0,8723.0,461.83,462.92,461.18,462.0,8723.0
2024-10-17 11:00:00,461.96,462.0,460.36,461.0,8162.0,461.96,462.0,460.36,461.0,8162.0
2024-10-17 11:30:00,461.0,463.0,460.71,462.58,15246.0,461.0,463.0,460.71,462.58,15246.0
2024-10-17 12:00:00,462.81,463.0,461.61,461.9,7377.0,462.81,463.0,461.61,461.9,7377.0
2024-10-17 12:30:00,461.93,462.53,461.72,461.94,10094.0,461.93,462.53,461.72,461.94,10094.0
2024-10-17 13:00:00,461.91,462.11,460.83,461.04,7505.0,461.91,462.11,460.83,461.04,7505.0
2024-10-17 13:30:00,461.04,461.99,460.88,461.43,4625.0,461.04,461.99,460.88,461.43,4625.0
2024-10-17 14:00:00,461.46,461.49,458.75,458.75,14807.0,461.46,461.49,458.75,458.75,14807.0
2024-10-17 14:30:00,458.92,459.55,458.62,458.95,17477.0,458.92,459.55,458.62,458.95,17477.0
2024-10-17 15:00:00,459.08,459.5,458.17,458.4,10263.0,459.08,459.5,458.17,458.4,10263.0
2024-10-17 15:30:00,458.38,460.23,458.05,459.9,35085.0,458.38,460.23,458.05,459.9,35085.0
2024-10-18 09:30:00,458.8,460.87,453.17,458.9,76081.0,458.8,460.87,453.17,458.9,76081.0
2024-10-18 10:00:00,458.77,459.74,457.42,457.93,11209.0,458.77,459.74,457.42,457.93,11209.0
2024-10-18 10:30:00,457.66,458.84,457.02,457.95,10220.0,457.66,458.84,457.02,457.95,10220.0
2024-10-18 11:00:00,457.96,459.02,457.95,458.77,12939.0,457.96,459.02,457.95,458.77,12939.0
2024-10-18 11:30:00,458.68,458.87,457.06,457.24,17174.0,458.68,458.87,457.06,457.24,17174.0
2024-10-18 12:00:00,457.53,457.93,457.07,457.45,11355.0,457.53,457.93,457.07,457.45,11355.0
2024-10-18 12:30:00,457.59,459.02,457.44,457.79,8815.0,457.59,459.02,457.44,457.79,8815.0
2024-10-18 13:00:00,457.84,458.87,457.24,458.44,17545.0,457.84,458.87,457.24,458.44,17545.0
2024-10-18 13:30:00,458.44,459.14,458.39,458.86,18629.0,458.44,459.14,458.39,458.86,18629.0
2024-10-18 14:00:00,458.58,459.57,457.88,458.23,60963.0,458.58,459.57,457.88,458.23,60963.0
2024-10-18 14:30:00,458.17,458.45,457.57,457.59,10381.0,458.17,458.45,457.57,457.59,10381.0
2024-10-18 15:00:00,457.42,457.9,456.49,457.67,11049.0,457.42,457.9,456.49,457.67,11049.0
2024-10-18 15:30:00,457.54,457.96,456.33,457.57,68875.0,457.54,457.96,456.33,457.57,68875.0
2024-10-21 09:30:00,456.02,457.39,450.2,450.89,28048.0,456.02,457.39,450.2,450.89,28048.0
2024-10-21 10:00:00,450.89,453.08,448.74,451.7,123771.0,450.89,453.08,448.74,451.7,123771.0
2024-10-21 10:30:00,451.36,452.09,448.26,449.27,79181.0,451.36,452.09,448.26,449.27,79181.0
2024-10-21 11:00:00,449.21,449.87,447.84,449.41,30350.0,449.21,449.87,447.84,449.41,30350.0
2024-10-21 11:30:00,449.35,455.0,449.34,454.86,32732.0,449.35,455.0,449.34,454.86,32732.0
2024-10-21 12:00:00,454.27,454.27,451.92,453.79,27696.0,454.27,454.27,451.92,453.79,27696.0
2024-10-21 12:30:00,453.58,455.81,452.17,455.29,32697.0,453.58,455.81,452.17,455.29,32697.0
2024-10-21 13:00:00,455.49,455.49,453.85,454.26,12956.0,455.49,455.49,453.85,454.26,12956.0
2024-10-21 13:30:00,454.03,457.5,453.74,456.58,19128.0,454.03,457.5,453.74,456.58,19128.0
2024-10-21 14:00:00,456.58,456.65,453.5,453.71,13317.0,456.58,456.65,453.5,453.71,13317.0
2024-10-21 14:30:00,453.73,455.53,453.45,453.51,17747.0,453.73,455.53,453.45,453.51,17747.0
2024-10-21 15:00:00,453.64,454.16,453.21,453.67,17407.0,453.64,454.16,453.21,453.67,17407.0
2024-10-21 15:30:00,453.49,454.85,452.13,453.38,89963.0,453.49,454.85,452.13,453.38,89963.0
2024-10-22 09:30:00,453.49,454.52,451.68,452.34,18188.0,453.49,454.52,451.68,452.34,18188.0
2024-10-22 10:00:00,452.56,452.78,449.39,451.8,30002.0,452.56,452.78,449.39,451.8,30002.0
2024-10-22 10:30:00,451.93,453.36,450.94,451.37,15432.0,451.93,453.36,450.94,451.37,15432.0
2024-10-22 11:00:00,450.93,453.37,450.08,452.99,18376.0,450.93,453.37,450.08,452.99,18376.0
2024-10-22 11:30:00,452.74,453.19,451.88,453.19,12401.0,452.74,453.19,451.88,453.19,12401.0
2024-10-22 12:00:00,452.95,455.57,452.71,455.57,20482.0,452.95,455.57,452.71,455.57,20482.0
2024-10-22 12:30:00,455.57,456.39,454.89,455.56,12589.0,455.57,456.39,454.89,455.56,12589.0
2024-10-22 13:00:00,455.85,457.29,455.85,457.1,15310.0,455.85,457.29,455.85,457.1,15310.0
2024-10-22 13:30:00,457.25,459.6,456.95,459.14,12029.0,457.25,459.6,456.95,459.14,12029.0
2024-10-22 14:00:00,459.17,459.9,458.69,459.24,14744.0,459.17,459.9,458.69,459.24,14744.0
2024-10-22 14:30:00,459.24,460.22,458.79,459.81,23523.0,459.24,460.22,458.79,459.81,23523.0
2024-10-22 15:00:00,459.63,461.72,459.62,461.13,15929.0,459.63,461.72,459.62,461.13,15929.0
2024-10-22 15:30:00,460.97,462.59,460.63,461.5,49299.0,460.97,462.59,460.63,461.5,49299.0
2024-10-23 09:30:00,456.9,460.24,456.83,458.21,17064.0,456.9,460.24,456.83,458.21,17064.0
2024-10-23 10:00:00,458.51,460.05,455.85,458.54,20560.0,458.51,460.05,455.85,458.54,20560.0
2024-10-23 10:30:00,458.41,458.9,456.62,456.97,6437.0,458.41,458.9,456.62,456.97,6437.0
2024-10-23 11:00:00,456.58,457.15,455.55,455.74,14976.0,456.58,457.15,455.55,455.74,14976.0
2024-10-23 11:30:00,455.18,455.3,453.62,454.64,17373.0,455.18,455.3,453.62,454.64,17373.0
2024-10-23 12:00:00,454.6,456.3,454.1,456.3,7113.0,454.6,456.3,454.1,456.3,7113.0
2024-10-23 12:30:00,455.99,455.99,454.21,454.68,6778.0,455.99,455.99,454.21,454.68,6778.0
2024-10-23 13:00:00,454.6,454.6,453.06,454.18,6788.0,454.6,454.6,453.06,454.18,6788.0
2024-10-23 13:30:00,454.14,454.88,453.72,454.06,8740.0,454.14,454.88,453.72,454.06,8740.0
2024-10-23 14:00:00,453.93,453.98,452.43,453.21,9202.0,453.93,453.98,452.43,453.21,9202.0
2024-10-23 14:30:00,453.21,454.86,453.16,454.17,14241.0,453.21,454.86,453.16,454.17,14241.0
2024-10-23 15:00:00,453.98,455.11,453.97,454.84,65616.0,453.98,455.11,453.97,454.84,65616.0
2024-10-23 15:30:00,454.84,458.16,454.75,457.73,48113.0,454.84,458.16,454.75,457.73,48113.0
2024-10-24 09:30:00,458.67,461.54,455.47,460.78,14524.0,458.67,461.54,455.47,460.78,14524.0
2024-10-24 10:00:00,460.62,460.72,458.05,459.59,11441.0,460.62,460.72,458.05,459.59,11441.0
2024-10-24 10:30:00,459.53,460.19,458.95,459.81,3840.0,459.53,460.19,458.95,459.81,3840.0
2024-10-24 11:00:00,459.83,459.83,457.35,457.43,11050.0,459.83,459.83,457.35,457.43,11050.0
2024-10-24 11:30:00,457.07,458.31,456.49,457.67,9158.0,457.07,458.31,456.49,457.67,9158.0
2024-10-24 12:00:00,457.52,459.19,456.82,459.19,6444.0,457.52,459.19,456.82,459.19,6444.0
2024-10-24 12:30:00,459.54,459.86,458.65,458.9,3457.0,459.54,459.86,458.65,458.9,3457.0
2024-10-24 13:00:00,459.18,459.48,457.78,457.78,8391.0,459.18,459.48,457.78,457.78,8391.0
2024-10-24 13:30:00,458.12,458.62,457.32,457.74,7077.0,458.12,458.62,457.32,457.74,7077.0
2024-10-24 14:00:00,457.43,457.43,455.63,455.77,6523.0,457.43,457.43,455.63,455.77,6523.0
2024-10-24 14:30:00,455.83,455.83,453.81,454.7,9562.0,455.83,455.83,453.81,454.7,9562.0
2024-10-24 15:00:00,454.53,454.59,452.72,453.19,27030.0,454.53,454.59,452.72,453.19,27030.0
2024-10-24 15:30:00,453.01,453.31,452.12,452.25,48872.0,453.01,453.31,452.12,452.25,48872.0
2024-10-25 09:30:00,455.67,456.23,452.27,453.61,11000.0,455.67,456.23,452.27,453.61,11000.0
2024-10-25 10:00:00,453.93,455.34,452.46,452.6,16591.0,453.93,455.34,452.46,452.6,16591.0
2024-10-25 10:30:00,452.58,453.08,450.6,452.79,31154.0,452.58,453.08,450.6,452.79,31154.0
2024-10-25 11:00:00,453.16,454.21,452.03,452.03,15824.0,453.16,454.21,452.03,452.03,15824.0
2024-10-25 11:30:00,452.29,452.36,450.43,452.31,7419.0,452.29,452.36,450.43,452.31,7419.0
2024-10-25 12:00:00,452.18,452.91,451.86,452.91,12697.0,452.18,452.91,451.86,452.91,12697.0
2024-10-25 12:30:00,452.94,453.62,452.3,452.83,5918.0,452.94,453.62,452.3,452.83,5918.0
2024-10-25 13:00:00,453.12,453.61,452.16,453.04,5173.0,453.12,453.61,452.16,453.04,5173.0
2024-10-25 13:30:00,452.52,453.21,451.9,452.05,2653.0,452.52,453.21,451.9,452.05,2653.0
2024-10-25 14:00:00,451.77,452.46,450.13,452.46,6152.0,451.77,452.46,450.13,452.46,6152.0
2024-10-25 14:30:00,452.6,452.9,450.82,451.45,13781.0,452.6,452.9,450.82,451.45,13781.0
2024-10-25 15:00:00,451.34,451.79,450.63,451.21,8823.0,451.34,451.79,450.63,451.21,8823.0
2024-10-25 15:30:00,451.1,451.98,450.63,451.6,28663.0,451.1,451.98,450.63,451.6,28663.0
2024-10-28 09:30:00,455.39,456.84,455.03,455.5,50297.0,455.39,456.84,455.03,455.5,50297.0
2024-10-28 10:00:00,455.74,456.36,454.1,454.83,16856.0,455.74,456.36,454.1,454.83,16856.0
2024-10-28 10:30:00,454.88,454.89,452.67,452.88,11291.0,454.88,454.89,452.67,452.88,11291.0
2024-10-28 11:00:00,452.94,453.6,450.44,450.6,6419.0,452.94,453.6,450.44,450.6,6419.0
2024-10-28 11:30:00,450.57,451.25,450.5,450.96,8836.0,450.57,451.25,450.5,450.96,8836.0
2024-10-28 12:00:00,450.57,451.1,449.93,450.38,5968.0,450.57,451.1,449.93,450.38,5968.0
2024-10-28 12:30:00,450.55,450.78,450.18,450.18,5473.0,450.55,450.78,450.18,450.18,5473.0
2024-10-28 13:00:00,450.17,450.46,448.11,448.77,12894.0,450.17,450.46,448.11,448.77,12894.0
2024-10-28 13:30:00,448.87,449.39,448.81,449.08,3356.0,448.87,449.39,448.81,449.08,3356.0
2024-10-28 14:00:00,449.07,449.36,448.36,448.76,8647.0,449.07,449.36,448.36,448.76,8647.0
2024-10-28 14:30:00,448.34,449.36,448.1,448.36,12640.0,448.34,449.36,448.1,448.36,12640.0
2024-10-28 15:00:00,448.23,449.44,447.96,449.44,36023.0,448.23,449.44,447.96,449.44,36023.0
2024-10-28 15:30:00,449.39,450.91,448.79,449.41,60920.0,449.39,450.91,448.79,449.41,60920.0
2024-10-29 09:30:00,447.73,450.19,443.2,450.19,22108.0,447.73,450.19,443.2,450.19,22108.0
2024-10-29 10:00:00,450.19,451.93,449.54,449.89,11635.0,450.19,451.93,449.54,449.89,11635.0
2024-10-29 10:30:00,449.88,451.66,449.45,451.66,9951.0,449.88,451.66,449.45,451.66,9951.0
2024-10-29 11:00:00,451.67,452.19,450.71,451.53,6519.0,451.67,452.19,450.71,451.53,6519.0
2024-10-29 11:30:00,451.59,452.45,450.06,450.55,19113.0,451.59,452.45,450.06,450.55,19113.0
2024-10-29 12:00:00,450.57,451.45,449.35,450.03,12941.0,450.57,451.45,449.35,450.03,12941.0
2024-10-29 12:30:00,450.43,451.26,449.84,450.1,19609.0,450.43,451.26,449.84,450.1,19609.0
2024-10-29 13:00:00,450.4,451.25,449.98,450.58,5717.0,450.4,451.25,449.98,450.58,5717.0
2024-10-29 13:30:00,450.34,450.89,449.64,450.26,6525.0,450.34,450.89,449.64,450.26,6525.0
2024-10-29 14:00:00,450.52,450.57,449.75,449.94,8248.0,450.52,450.57,449.75,449.94,8248.0
2024-10-29 14:30:00,449.97,450.16,448.85,448.98,10057.0,449.97,450.16,448.85,448.98,10057.0
2024-10-29 15:00:00,448.98,449.39,448.07,448.73,19570.0,448.98,449.39,448.07,448.73,19570.0
2024-10-29 15:30:00,448.41,449.32,447.45,447.71,64691.0,448.41,449.32,447.45,447.71,64691.0
2024-10-30 09:30:00,445.67,454.12,445.43,453.53,39709.0,445.67,454.12,445.43,453.53,39709.0
2024-10-30 10:00:00,452.65,456.66,452.33,454.83,25422.0,452.65,456.66,452.33,454.83,25422.0
2024-10-30 10:30:00,454.35,455.95,453.05,453.84,23830.0,454.35,455.95,453.05,453.84,23830.0
2024-10-30 11:00:00,454.45,455.48,453.21,454.43,29297.0,454.45,455.48,453.21,454.43,29297.0
2024-10-30 11:30:00,453.99,454.89,453.94,454.61,40971.0,453.99,454.89,453.94,454.61,40971.0
2024-10-30 12:00:00,454.52,455.65,453.08,453.08,20816.0,454.52,455.65,453.08,453.08,20816.0
2024-10-30 12:30:00,453.0,453.05,451.78,451.91,9876.0,453.0,453.05,451.78,451.91,9876.0
2024-10-30 13:00:00,451.63,452.09,450.07,451.25,28538.0,451.63,452.09,450.07,451.25,28538.0
2024-10-30 13:30:00,451.06,452.2,450.41,452.01,20289.0,451.06,452.2,450.41,452.01,20289.0
2024-10-30 14:00:00,452.02,452.55,450.81,451.56,20780.0,452.02,452.55,450.81,451.56,20780.0
2024-10-30 14:30:00,451.57,452.25,450.71,450.93,40755.0,451.57,452.25,450.71,450.93,40755.0
2024-10-30 15:00:00,451.06,451.06,449.01,449.32,32142.0,451.06,451.06,449.01,449.32,32142.0
2024-10-30 15:30:00,449.25,451.56,449.0,451.27,90057.0,449.25,451.56,449.0,451.27,90057.0
2024-10-31 09:30:00,430.0,430.0,409.25,415.02,130572.0,430.0,430.0,409.25,415.02,130572.0
2024-10-31 10:00:00,415.1,420.28,412.0,417.44,131900.0,415.1,420.28,412.0,417.44,131900.0
2024-10-31 10:30:00,417.44,423.0,415.46,421.9,62698.0,417.44,423.0,415.46,421.9,62698.0
2024-10-31 11:00:00,421.36,423.72,417.73,419.27,103621.0,421.36,423.72,417.73,419.27,103621.0
2024-10-31 11:30:00,419.21,419.21,406.2,410.35,83772.0,419.21,419.21,406.2,410.35,83772.0
2024-10-31 12:00:00,410.5,410.9,404.74,406.41,95266.0,410.5,410.9,404.74,406.41,95266.0
2024-10-31 12:30:00,406.41,409.24,405.97,408.65,31107.0,406.41,409.24,405.97,408.65,31107.0
2024-10-31 13:00:00,408.79,411.0,407.96,410.88,27176.0,408.79,411.0,407.96,410.88,27176.0
2024-10-31 13:30:00,410.76,411.07,408.85,409.13,30904.0,410.76,411.07,408.85,409.13,30904.0
2024-10-31 14:00:00,409.0,411.33,407.9,410.14,81886.0,409.0,411.33,407.9,410.14,81886.0
2024-10-31 14:30:00,410.28,412.3,409.5,412.3,62494.0,410.28,412.3,409.5,412.3,62494.0
2024-10-31 15:00:00,412.03,415.47,412.02,415.44,85753.0,412.03,415.47,412.02,415.44,85753.0
2024-10-31 15:30:00,415.16,415.4,406.79,406.91,128541.0,415.16,415.4,406.79,406.91,128541.0
2024-11-01 09:30:00,408.58,421.58,408.58,419.52,64011.0,408.58,421.58,408.58,419.52,64011.0
2024-11-01 10:00:00,419.62,421.6,417.12,420.75,40481.0,419.62,421.6,417.12,420.75,40481.0
2024-11-01 10:30:00,420.34,421.18,419.7,421.15,17729.0,420.34,421.18,419.7,421.15,17729.0
2024-11-01 11:00:00,421.06,421.48,419.53,419.54,50064.0,421.06,421.48,419.53,419.54,50064.0
2024-11-01 11:30:00,419.49,422.09,419.3,421.51,21875.0,419.49,422.09,419.3,421.51,21875.0
2024-11-01 12:00:00,421.88,422.05,420.22,420.5,17686.0,421.88,422.05,420.22,420.5,17686.0
2024-11-01 12:30:00,420.83,421.69,418.78,419.09,20306.0,420.83,421.69,418.78,419.09,20306.0
2024-11-01 13:00:00,418.99,419.2,416.88,417.44,11287.0,418.99,419.2,416.88,417.44,11287.0
2024-11-01 13:30:00,417.47,417.47,414.67,416.22,29951.0,417.47,417.47,414.67,416.22,29951.0
2024-11-01 14:00:00,415.9,416.22,415.06,415.99,7513.0,415.9,416.22,415.06,415.99,7513.0
2024-11-01 14:30:00,416.03,417.19,415.5,417.19,18884.0,416.03,417.19,415.5,417.19,18884.0
2024-11-01 15:00:00,417.34,419.33,417.08,417.86,55722.0,417.34,419.33,417.08,417.86,55722.0
2024-11-01 15:30:00,417.79,418.37,416.37,417.23,62658.0,417.79,418.37,416.37,417.23,62658.0
2024-11-04 09:30:00,419.36,422.76,415.33,422.11,34242.0,419.36,422.76,415.33,422.11,34242.0
2024-11-04 10:00:00,422.92,422.92,417.73,417.86,34136.0,422.92,422.92,417.73,417.86,34136.0
2024-11-04 10:30:00,417.83,420.37,417.61,420.16,35774.0,417.83,420.37,417.61,420.16,35774.0
2024-11-04 11:00:00,419.91,419.91,417.62,418.09,20853.0,419.91,419.91,417.62,418.09,20853.0
2024-11-04 11:30:00,418.08,418.12,416.13,416.56,10757.0,418.08,418.12,416.13,416.56,10757.0
2024-11-04 12:00:00,416.58,417.36,415.19,415.19,53743.0,416.58,417.36,415.19,415.19,53743.0
2024-11-04 12:30:00,415.64,416.25,414.2,415.07,14254.0,415.64,416.25,414.2,415.07,14254.0
2024-11-04 13:00:00,415.21,415.72,413.21,414.57,15626.0,415.21,415.72,413.21,414.57,15626.0
2024-11-04 13:30:00,414.55,415.62,413.79,415.52,22345.0,414.55,415.62,413.79,415.52,22345.0
2024-11-04 14:00:00,415.59,416.48,414.35,414.55,28577.0,415.59,416.48,414.35,414.55,28577.0
2024-11-04 14:30:00,414.31,415.95,414.21,415.15,43968.0,414.31,415.95,414.21,415.15,43968.0
2024-11-04 15:00:00,415.0,417.18,414.97,415.11,43922.0,415.0,417.18,414.97,415.11,43922.0
2024-11-04 15:30:00,415.11,415.77,413.22,414.69,106064.0,415.11,415.77,413.22,414.69,106064.0
2024-11-05 09:30:00,413.83,417.56,413.33,417.41,7608.0,413.83,417.56,413.33,417.41,7608.0
2024-11-05 10:00:00,417.1,417.1,413.75,413.75,7119.0,417.1,417.1,413.75,413.75,7119.0
2024-11-05 10:30:00,414.09,415.54,413.49,413.64,25421.0,414.09,415.54,413.49,413.64,25421.0
2024-11-05 11:00:00,413.52,414.34,412.31,414.34,17921.0,413.52,414.34,412.31,414.34,17921.0
2024-11-05 11:30:00,414.35,415.8,414.2,414.82,7053.0,414.35,415.8,414.2,414.82,7053.0
2024-11-05 12:00:00,414.51,417.56,414.51,417.23,10604.0,414.51,417.56,414.51,417.23,10604.0
2024-11-05 12:30:00,417.56,418.54,417.55,417.6,5773.0,417.56,418.54,417.55,417.6,5773.0
2024-11-05 13:00:00,417.47,417.47,414.72,414.74,13059.0,417.47,417.47,414.72,414.74,13059.0
2024-11-05 13:30:00,414.86,414.97,413.58,413.79,20386.0,414.86,414.97,413.58,413.79,20386.0
2024-11-05 14:00:00,413.79,415.22,413.72,414.99,16035.0,413.79,415.22,413.72,414.99,16035.0
2024-11-05 14:30:00,415.0,416.3,414.86,415.36,7916.0,415.0,416.3,414.86,415.36,7916.0
2024-11-05 15:00:00,415.2,415.91,414.97,415.89,13359.0,415.2,415.91,414.97,415.89,13359.0
2024-11-05 15:30:00,415.86,416.78,415.18,415.89,64435.0,415.86,416.78,415.18,415.89,64435.0
2024-11-06 09:30:00,431.86,432.75,423.83,425.69,61540.0,431.86,432.75,423.83,425.69,61540.0
2024-11-06 10:00:00,425.81,428.49,421.24,421.5,32676.0,425.81,428.49,421.24,421.5,32676.0
2024-11-06 10:30:00,420.27,421.96,414.73,414.79,39930.0,420.27,421.96,414.73,414.79,39930.0
2024-11-06 11:00:00,414.79,416.55,413.28,416.3,29849.0,414.79,416.55,413.28,416.3,29849.0
2024-11-06 11:30:00,416.6,417.16,415.0,415.22,38094.0,416.6,417.16,415.0,415.22,38094.0
2024-11-06 12:00:00,414.58,415.53,412.61,415.18,33115.0,414.58,415.53,412.61,415.18,33115.0
2024-11-06 12:30:00,415.08,416.58,413.76,415.22,45846.0,415.08,416.58,413.76,415.22,45846.0
2024-11-06 13:00:00,415.67,419.97,414.62,418.53,57425.0,415.67,419.97,414.62,418.53,57425.0
2024-11-06 13:30:00,418.26,420.27,418.26,420.0,23263.0,418.26,420.27,418.26,420.0,23263.0
2024-11-06 14:00:00,419.65,422.63,419.15,421.66,38118.0,419.65,422.63,419.15,421.66,38118.0
2024-11-06 14:30:00,421.45,421.64,419.19,420.43,19512.0,421.45,421.64,419.19,420.43,19512.0
2024-11-06 15:00:00,420.43,421.68,420.14,421.47,20255.0,420.43,421.68,420.14,421.47,20255.0
2024-11-06 15:30:00,421.76,424.15,421.24,423.42,77620.0,421.76,424.15,421.24,423.42,77620.0
2024-11-07 09:30:00,428.21,431.98,425.28,429.83,61964.0,428.21,431.98,425.28,429.83,61964.0
2024-11-07 10:00:00,429.98,430.56,428.3,429.66,41048.0,429.98,430.56,428.3,429.66,41048.0
2024-11-07 10:30:00,429.56,431.42,429.37,429.51,12428.0,429.56,431.42,429.37,429.51,12428.0
2024-11-07 11:00:00,429.86,430.65,429.86,429.99,59743.0,429.86,430.65,429.86,429.99,59743.0
2024-11-07 11:30:00,430.11,432.86,430.1,432.49,38539.0,430.11,432.86,430.1,432.49,38539.0
2024-11-07 12:00:00,432.23,434.73,432.23,434.08,31412.0,432.23,434.73,432.23,434.08,31412.0
2024-11-07 12:30:00,434.18,434.5,432.64,433.22,15741.0,434.18,434.5,432.64,433.22,15741.0
2024-11-07 13:00:00,433.64,435.24,432.46,432.61,8859.0,433.64,435.24,432.46,432.61,8859.0
2024-11-07 13:30:00,432.58,432.58,428.81,428.81,54145.0,432.58,432.58,428.81,428.81,54145.0
2024-11-07 14:00:00,428.19,430.79,427.51,430.21,18892.0,428.19,430.79,427.51,430.21,18892.0
2024-11-07 14:30:00,430.16,430.7,428.23,429.06,33734.0,430.16,430.7,428.23,429.06,33734.0
2024-11-07 15:00:00,429.13,431.1,429.03,430.97,51946.0,429.13,431.1,429.03,430.97,51946.0
2024-11-07 15:30:00,431.14,434.12,429.81,433.36,86300.0,431.14,434.12,429.81,433.36,86300.0
2024-11-08 09:30:00,430.01,432.57,428.82,431.07,35802.0,430.01,432.57,428.82,431.07,35802.0
2024-11-08 10:00:00,431.7,432.23,429.61,430.81,11477.0,431.7,432.23,429.61,430.81,11477.0
2024-11-08 10:30:00,430.38,430.47,428.8,429.71,38781.0,430.38,430.47,428.8,429.71,38781.0
2024-11-08 11:00:00,428.97,431.01,428.75,431.01,7663.0,428.97,431.01,428.75,431.01,7663.0
2024-11-08 11:30:00,431.02,432.32,430.26,432.09,8167.0,431.02,432.32,430.26,432.09,8167.0
2024-11-08 12:00:00,431.77,432.65,431.43,432.63,4336.0,431.77,432.65,431.43,432.63,4336.0
2024-11-08 12:30:00,432.59,433.94,432.34,432.92,11761.0,432.59,433.94,432.34,432.92,11761.0
2024-11-08 13:00:00,432.94,433.59,432.41,433.47,18367.0,432.94,433.59,432.41,433.47,18367.0
2024-11-08 13:30:00,433.36,434.38,432.69,434.35,16383.0,433.36,434.38,432.69,434.35,16383.0
2024-11-08 14:00:00,434.36,434.48,432.85,432.89,9465.0,434.36,434.48,432.85,432.89,9465.0
2024-11-08 14:30:00,432.87,433.4,432.05,432.41,22969.0,432.87,433.4,432.05,432.41,22969.0
2024-11-08 15:00:00,432.43,433.24,432.15,432.81,18384.0,432.43,433.24,432.15,432.81,18384.0
2024-11-08 15:30:00,432.83,434.13,432.76,433.46,123624.0,432.83,434.13,432.76,433.46,123624.0
2024-11-11 09:30:00,434.49,437.38,433.9,437.25,18079.0,434.49,437.38,433.9,437.25,18079.0
2024-11-11 10:00:00,436.83,438.13,435.62,437.38,10768.0,436.83,438.13,435.62,437.38,10768.0
2024-11-11 10:30:00,437.36,442.17,437.34,442.17,32692.0,437.36,442.17,437.34,442.17,32692.0
2024-11-11 11:00:00,442.21,443.36,441.08,443.36,12543.0,442.21,443.36,441.08,443.36,12543.0
2024-11-11 11:30:00,443.2,444.84,442.17,444.13,27552.0,443.2,444.84,442.17,444.13,27552.0
2024-11-11 12:00:00,444.13,444.53,443.66,443.88,17631.0,444.13,444.53,443.66,443.88,17631.0
2024-11-11 12:30:00,444.0,444.79,443.46,444.56,16135.0,444.0,444.79,443.46,444.56,16135.0
2024-11-11 13:00:00,444.75,444.75,443.44,443.79,29922.0,444.75,444.75,443.44,443.79,29922.0
2024-11-11 13:30:00,444.04,444.31,442.9,443.19,15693.0,444.04,444.31,442.9,443.19,15693.0
2024-11-11 14:00:00,443.17,443.17,440.49,440.96,20169.0,443.17,443.17,440.49,440.96,20169.0
2024-11-11 14:30:00,440.67,440.96,438.92,439.14,12092.0,440.67,440.96,438.92,439.14,12092.0
2024-11-11 15:00:00,438.99,438.99,437.49,437.98,16959.0,438.99,438.99,437.49,437.98,16959.0
2024-11-11 15:30:00,437.54,438.72,437.15,437.36,46019.0,437.54,438.72,437.15,437.36,46019.0
2024-11-12 09:30:00,433.97,436.75,433.1,435.17,18687.0,433.97,436.75,433.1,435.17,18687.0
2024-11-12 10:00:00,435.3,435.33,433.5,433.79,22113.0,435.3,435.33,433.5,433.79,22113.0
2024-11-12 10:30:00,433.79,435.68,433.25,434.23,24754.0,433.79,435.68,433.25,434.23,24754.0
2024-11-12 11:00:00,434.22,434.22,433.19,433.29,20841.0,434.22,434.22,433.19,433.29,20841.0
2024-11-12 11:30:00,433.29,433.89,432.37,432.76,23496.0,433.29,433.89,432.37,432.76,23496.0
2024-11-12 12:00:00,432.76,433.44,431.85,432.15,16177.0,432.76,433.44,431.85,432.15,16177.0
2024-11-12 12:30:00,432.16,432.2,430.26,431.14,11753.0,432.16,432.2,430.26,431.14,11753.0
2024-11-12 13:00:00,431.06,432.0,430.9,431.85,14312.0,431.06,432.0,430.9,431.85,14312.0
2024-11-12 13:30:00,432.18,432.62,429.68,430.37,18599.0,432.18,432.62,429.68,430.37,18599.0
2024-11-12 14:00:00,430.37,430.74,429.45,429.66,19687.0,430.37,430.74,429.45,429.66,19687.0
2024-11-12 14:30:00,429.56,429.88,427.52,427.86,21141.0,429.56,429.88,427.52,427.86,21141.0
2024-11-12 15:00:00,427.59,428.51,427.38,428.17,16747.0,427.59,428.51,427.38,428.17,16747.0
2024-11-12 15:30:00,428.08,428.94,425.64,426.11,59280.0,428.08,428.94,425.64,426.11,59280.0
2024-11-13 09:30:00,426.43,430.41,425.79,427.62,25209.0,426.43,430.41,425.79,427.62,25209.0
2024-11-13 10:00:00,427.88,427.88,425.93,427.77,17007.0,427.88,427.88,425.93,427.77,17007.0
2024-11-13 10:30:00,427.75,429.61,427.47,429.26,10283.0,427.75,429.61,427.47,429.26,10283.0
2024-11-13 11:00:00,429.83,430.98,429.83,430.47,11394.0,429.83,430.98,429.83,430.47,11394.0
2024-11-13 11:30:00,430.93,431.96,430.85,431.43,10094.0,430.93,431.96,430.85,431.43,10094.0
2024-11-13 12:00:00,431.67,432.82,431.42,431.83,5959.0,431.67,432.82,431.42,431.83,5959.0
2024-11-13 12:30:00,431.78,432.27,431.34,432.12,6689.0,431.78,432.27,431.34,432.12,6689.0
2024-11-13 13:00:00,432.27,432.27,430.49,431.37,10248.0,432.27,432.27,430.49,431.37,10248.0
2024-11-13 13:30:00,431.12,431.35,429.88,429.9,34714.0,431.12,431.35,429.88,429.9,34714.0
2024-11-13 14:00:00,430.18,430.46,429.79,430.09,21598.0,430.18,430.46,429.79,430.09,21598.0
2024-11-13 14:30:00,430.09,430.54,429.51,430.54,53926.0,430.09,430.54,429.51,430.54,53926.0
2024-11-13 15:00:00,430.57,430.9,429.68,429.95,32151.0,430.57,430.9,429.68,429.95,32151.0
2024-11-13 15:30:00,429.78,430.1,429.3,429.82,75355.0,429.78,430.1,429.3,429.82,75355.0
2024-11-14 09:30:00,428.01,430.11,424.93,424.94,24558.0,428.01,430.11,424.93,424.94,24558.0
2024-11-14 10:00:00,425.55,426.3,424.6,426.09,13778.0,425.55,426.3,424.6,426.09,13778.0
2024-11-14 10:30:00,426.31,429.11,425.95,426.38,16673.0,426.31,429.11,425.95,426.38,16673.0
2024-11-14 11:00:00,425.96,427.42,425.96,427.34,12677.0,425.96,427.42,425.96,427.34,12677.0
2024-11-14 11:30:00,427.34,427.95,426.13,426.36,8169.0,427.34,427.95,426.13,426.36,8169.0
2024-11-14 12:00:00,426.27,427.24,425.68,426.87,7229.0,426.27,427.24,425.68,426.87,7229.0
2024-11-14 12:30:00,426.63,429.09,426.47,427.67,25573.0,426.63,429.09,426.47,427.67,25573.0
2024-11-14 13:00:00,427.18,428.01,426.94,428.01,8704.0,427.18,428.01,426.94,428.01,8704.0
2024-11-14 13:30:00,427.55,427.87,426.77,426.9,8564.0,427.55,427.87,426.77,426.9,8564.0
2024-11-14 14:00:00,427.04,427.78,426.24,427.78,14051.0,427.04,427.78,426.24,427.78,14051.0
2024-11-14 14:30:00,427.97,428.65,427.15,428.54,19159.0,427.97,428.65,427.15,428.54,19159.0
2024-11-14 15:00:00,428.29,428.57,426.65,427.59,27015.0,428.29,428.57,426.65,427.59,27015.0
2024-11-14 15:30:00,427.51,427.58,423.29,423.69,53936.0,427.51,427.58,423.29,423.69,53936.0
2024-11-15 09:30:00,423.34,424.5,417.21,417.85,50023.0,423.34,424.5,417.21,417.85,50023.0
2024-11-15 10:00:00,417.89,417.89,413.09,413.45,16542.0,417.89,417.89,413.09,413.45,16542.0
2024-11-15 10:30:00,413.62,413.62,408.95,410.86,31890.0,413.62,413.62,408.95,410.86,31890.0
2024-11-15 11:00:00,410.32,413.53,409.63,413.53,25943.0,410.32,413.53,409.63,413.53,25943.0
2024-11-15 11:30:00,413.33,415.2,412.19,414.45,12217.0,413.33,415.2,412.19,414.45,12217.0
2024-11-15 12:00:00,414.63,416.35,414.6,416.33,7470.0,414.63,416.35,414.6,416.33,7470.0
2024-11-15 12:30:00,415.97,417.51,414.78,417.51,10316.0,415.97,417.51,414.78,417.51,10316.0
2024-11-15 13:00:00,416.94,420.96,416.88,419.95,14174.0,416.94,420.96,416.88,419.95,14174.0
2024-11-15 13:30:00,419.94,420.47,419.25,419.46,6820.0,419.94,420.47,419.25,419.46,6820.0
2024-11-15 14:00:00,419.69,420.11,418.16,419.31,9967.0,419.69,420.11,418.16,419.31,9967.0
2024-11-15 14:30:00,419.31,421.04,418.92,420.38,19782.0,419.31,421.04,418.92,420.38,19782.0
2024-11-15 15:00:00,420.82,421.05,419.33,419.33,14695.0,420.82,421.05,419.33,419.33,14695.0
2024-11-15 15:30:00,419.64,421.52,419.64,421.01,53084.0,419.64,421.52,419.64,421.01,53084.0
2024-11-18 09:30:00,421.5,423.2,420.36,421.44,25745.0,421.5,423.2,420.36,421.44,25745.0
2024-11-18 10:00:00,422.35,424.05,421.73,422.98,19826.0,422.35,424.05,421.73,422.98,19826.0
2024-11-18 10:30:00,422.08,423.18,420.1,420.63,10588.0,422.08,423.18,420.1,420.63,10588.0
2024-11-18 11:00:00,421.36,421.9,420.17,420.17,4362.0,421.36,421.9,420.17,420.17,4362.0
2024-11-18 11:30:00,420.66,422.02,419.91,421.01,7965.0,420.66,422.02,419.91,421.01,7965.0
2024-11-18 12:00:00,420.58,421.85,420.21,421.44,8120.0,420.58,421.85,420.21,421.44,8120.0
2024-11-18 12:30:00,421.13,421.65,420.75,421.39,6815.0,421.13,421.65,420.75,421.39,6815.0
2024-11-18 13:00:00,421.38,421.67,419.91,420.81,12298.0,421.38,421.67,419.91,420.81,12298.0
2024-11-18 13:30:00,421.08,421.23,419.95,421.22,11777.0,421.08,421.23,419.95,421.22,11777.0
2024-11-18 14:00:00,421.04,422.08,420.81,421.35,6778.0,421.04,422.08,420.81,421.35,6778.0
2024-11-18 14:30:00,421.26,421.91,421.06,421.43,9139.0,421.26,421.91,421.06,421.43,9139.0
2024-11-18 15:00:00,421.25,421.66,419.98,420.08,10472.0,421.25,421.66,419.98,420.08,10472.0
2024-11-18 15:30:00,419.95,420.26,418.94,419.82,27394.0,419.95,420.26,418.94,419.82,27394.0
2024-11-19 09:30:00,416.06,418.72,414.35,417.24,20362.0,416.06,418.72,414.35,417.24,20362.0
2024-11-19 10:00:00,417.24,419.46,416.77,419.46,15437.0,417.24,419.46,416.77,419.46,15437.0
2024-11-19 10:30:00,419.46,420.34,418.13,418.91,12310.0,419.46,420.34,418.13,418.91,12310.0
2024-11-19 11:00:00,418.66,419.96,418.29,419.3,3991.0,418.66,419.96,418.29,419.3,3991.0
2024-11-19 11:30:00,419.54,420.24,419.04,419.77,45375.0,419.54,420.24,419.04,419.77,45375.0
2024-11-19 12:00:00,419.98,420.9,419.38,419.87,15217.0,419.98,420.9,419.38,419.87,15217.0
2024-11-19 12:30:00,420.33,420.8,419.07,419.07,15834.0,420.33,420.8,419.07,419.07,15834.0
2024-11-19 13:00:00,419.0,419.97,418.0,419.28,184765.0,419.0,419.97,418.0,419.28,184765.0
2024-11-19 13:30:00,419.42,421.96,418.0,419.48,18754.0,419.42,421.96,418.0,419.48,18754.0
2024-11-19 14:00:00,420.0,420.4,419.49,420.1,21732.0,420.0,420.4,419.49,420.1,21732.0
2024-11-19 14:30:00,419.68,419.83,417.75,417.81,5776.0,419.68,419.83,417.75,417.81,5776.0
2024-11-19 15:00:00,417.78,417.93,416.0,417.04,33485.0,417.78,417.93,416.0,417.04,33485.0
2024-11-19 15:30:00,417.11,417.49,416.06,416.33,67364.0,417.11,417.49,416.06,416.33,67364.0
2024-11-20 09:30:00,413.38,414.8,411.48,414.27,30584.0,413.38,414.8,411.48,414.27,30584.0
2024-11-20 10:00:00,414.63,415.36,412.72,413.02,12394.0,414.63,415.36,412.72,413.02,12394.0
2024-11-20 10:30:00,413.69,414.21,412.24,412.77,5144.0,413.69,414.21,412.24,412.77,5144.0
2024-11-20 11:00:00,412.82,413.07,410.29,410.81,23249.0,412.82,413.07,410.29,410.81,23249.0
2024-11-20 11:30:00,410.5,412.43,410.5,412.41,120221.0,410.5,412.43,410.5,412.41,120221.0
2024-11-20 12:00:00,412.32,412.7,411.33,411.4,6550.0,412.32,412.7,411.33,411.4,6550.0
2024-11-20 12:30:00,411.44,413.63,411.44,412.83,7804.0,411.44,413.63,411.44,412.83,7804.0
2024-11-20 13:00:00,413.02,413.02,411.28,411.53,12311.0,413.02,413.02,411.28,411.53,12311.0
2024-11-20 13:30:00,411.65,412.09,410.75,411.12,11761.0,411.65,412.09,410.75,411.12,11761.0
2024-11-20 14:00:00,411.62,412.07,411.22,411.92,13661.0,411.62,412.07,411.22,411.92,13661.0
2024-11-20 14:30:00,411.97,413.23,411.69,411.98,11238.0,411.97,413.23,411.69,411.98,11238.0
2024-11-20 15:00:00,411.92,415.99,411.55,415.81,84858.0,411.92,415.99,411.55,415.81,84858.0
2024-11-20 15:30:00,416.01,419.41,416.01,418.55,24334.0,416.01,419.41,416.01,418.55,24334.0
2024-11-21 09:30:00,410.0,413.36,398.5,412.3,62954.0,410.0,413.36,398.5,412.3,62954.0
2024-11-21 10:00:00,412.75,415.24,410.75,413.69,12404.0,412.75,415.24,410.75,413.69,12404.0
2024-11-21 10:30:00,413.27,413.48,411.73,413.31,8401.0,413.27,413.48,411.73,413.31,8401.0
2024-11-21 11:00:00,412.69,413.32,411.64,412.85,10844.0,412.69,413.32,411.64,412.85,10844.0
2024-11-21 11:30:00,413.18,414.25,412.06,413.08,10772.0,413.18,414.25,412.06,413.08,10772.0
2024-11-21 12:00:00,412.97,413.06,411.52,411.81,8600.0,412.97,413.06,411.52,411.81,8600.0
2024-11-21 12:30:00,412.05,415.5,411.84,414.28,11927.0,412.05,415.5,411.84,414.28,11927.0
2024-11-21 13:00:00,413.85,414.87,413.31,414.53,12483.0,413.85,414.87,413.31,414.53,12483.0
2024-11-21 13:30:00,414.63,415.06,414.14,414.75,6795.0,414.63,415.06,414.14,414.75,6795.0
2024-11-21 14:00:00,414.75,416.75,414.35,416.63,13333.0,414.75,416.75,414.35,416.63,13333.0
2024-11-21 14:30:00,417.2,417.78,416.21,417.14,7165.0,417.2,417.78,416.21,417.14,7165.0
2024-11-21 15:00:00,417.45,419.05,417.13,419.0,9603.0,417.45,419.05,417.13,419.0,9603.0
2024-11-21 15:30:00,419.18,419.79,418.08,418.58,34040.0,419.18,419.79,418.08,418.58,34040.0
2024-11-22 09:30:00,419.77,422.98,415.8,419.99,24285.0,419.77,422.98,415.8,419.99,24285.0
2024-11-22 10:00:00,419.23,420.18,417.06,417.59,12317.0,419.23,420.18,417.06,417.59,12317.0
2024-11-22 10:30:00,417.35,419.13,416.88,419.05,18586.0,417.35,419.13,416.88,419.05,18586.0
2024-11-22 11:00:00,418.42,418.86,417.35,417.85,9648.0,418.42,418.86,417.35,417.85,9648.0
2024-11-22 11:30:00,417.9,418.98,417.06,418.39,8048.0,417.9,418.98,417.06,418.39,8048.0
2024-11-22 12:00:00,418.75,418.96,417.68,418.47,5596.0,418.75,418.96,417.68,418.47,5596.0
2024-11-22 12:30:00,418.28,419.96,417.73,419.24,11059.0,418.28,419.96,417.73,419.24,11059.0
2024-11-22 13:00:00,419.61,419.61,418.25,419.13,11073.0,419.61,419.61,418.25,419.13,11073.0
2024-11-22 13:30:00,418.89,419.69,418.26,419.53,10577.0,418.89,419.69,418.26,419.53,10577.0
2024-11-22 14:00:00,419.08,419.63,418.44,419.47,9642.0,419.08,419.63,418.44,419.47,9642.0
2024-11-22 14:30:00,419.62,419.93,418.62,418.84,8537.0,419.62,419.93,418.62,418.84,8537.0
2024-11-22 15:00:00,418.59,418.87,417.9,418.25,10327.0,418.59,418.87,417.9,418.25,10327.0
2024-11-22 15:30:00,418.03,418.11,416.78,417.09,35028.0,418.03,418.11,416.78,417.09,35028.0
2024-11-25 09:30:00,422.16,427.74,421.75,427.32,10860.0,422.16,427.74,421.75,427.32,10860.0
2024-11-25 10:00:00,427.14,429.33,427.14,429.2,10176.0,427.14,429.33,427.14,429.2,10176.0
2024-11-25 10:30:00,428.62,429.7,428.16,429.55,4285.0,428.62,429.7,428.16,429.55,4285.0
2024-11-25 11:00:00,430.0,430.88,429.86,430.22,5829.0,430.0,430.88,429.86,430.22,5829.0
2024-11-25 11:30:00,430.04,430.26,428.62,428.87,6579.0,430.04,430.26,428.62,428.87,6579.0
2024-11-25 12:00:00,429.0,429.52,426.95,427.12,10625.0,429.0,429.52,426.95,427.12,10625.0
2024-11-25 12:30:00,427.17,428.39,426.59,428.31,7691.0,427.17,428.39,426.59,428.31,7691.0
2024-11-25 13:00:00,428.37,428.65,424.18,424.81,10356.0,428.37,428.65,424.18,424.81,10356.0
2024-11-25 13:30:00,425.02,427.12,425.02,426.75,13941.0,425.02,427.12,425.02,426.75,13941.0
2024-11-25 14:00:00,426.52,426.71,425.66,425.83,7986.0,426.52,426.71,425.66,425.83,7986.0
2024-11-25 14:30:00,425.91,427.01,425.91,427.0,9155.0,425.91,427.01,425.91,427.0,9155.0
2024-11-25 15:00:00,427.52,427.73,426.46,427.73,12467.0,427.52,427.73,426.46,427.73,12467.0
2024-11-25 15:30:00,427.79,429.96,426.64,428.45,83283.0,427.79,429.96,426.64,428.45,83283.0
2024-11-26 09:30:00,429.0,429.06,422.02,422.66,13411.0,429.0,429.06,422.02,422.66,13411.0
2024-11-26 10:00:00,423.51,425.02,421.85,421.86,16646.0,423.51,425.02,421.85,421.86,16646.0
2024-11-26 10:30:00,422.11,422.11,419.38,420.35,24556.0,422.11,422.11,419.38,420.35,24556.0
2024-11-26 11:00:00,419.97,420.9,418.34,418.83,5391.0,419.97,420.9,418.34,418.83,5391.0
2024-11-26 11:30:00,418.93,419.48,415.42,416.8,16299.0,418.93,419.48,415.42,416.8,16299.0
2024-11-26 12:00:00,416.45,417.58,415.84,417.1,6251.0,416.45,417.58,415.84,417.1,6251.0
2024-11-26 12:30:00,417.0,417.0,415.66,416.22,6375.0,417.0,417.0,415.66,416.22,6375.0
2024-11-26 13:00:00,417.08,417.14,415.57,415.57,4904.0,417.08,417.14,415.57,415.57,4904.0
2024-11-26 13:30:00,415.79,416.98,415.79,415.83,5086.0,415.79,416.98,415.79,415.83,5086.0
2024-11-26 14:00:00,416.44,416.5,414.46,414.53,8383.0,416.44,416.5,414.46,414.53,8383.0
2024-11-26 14:30:00,414.66,416.74,414.61,415.79,12155.0,414.66,416.74,414.61,415.79,12155.0
2024-11-26 15:00:00,415.81,417.61,415.7,417.03,12210.0,415.81,417.61,415.7,417.03,12210.0
2024-11-26 15:30:00,417.09,417.92,416.13,417.25,74892.0,417.09,417.92,416.13,417.25,74892.0
2024-11-27 09:30:00,419.91,423.36,419.77,420.52,23819.0,419.91,423.36,419.77,420.52,23819.0
2024-11-27 10:00:00,420.3,421.25,417.48,420.87,11441.0,420.3,421.25,417.48,420.87,11441.0
2024-11-27 10:30:00,421.02,421.57,419.44,421.09,9929.0,421.02,421.57,419.44,421.09,9929.0
2024-11-27 11:00:00,421.11,422.23,420.78,421.12,7201.0,421.11,422.23,420.78,421.12,7201.0
2024-11-27 11:30:00,421.5,422.68,421.1,421.59,7410.0,421.5,422.68,421.1,421.59,7410.0
2024-11-27 12:00:00,421.6,423.13,421.15,421.8,9802.0,421.6,423.13,421.15,421.8,9802.0
2024-11-27 12:30:00,421.51,421.51,419.67,419.92,5797.0,421.51,421.51,419.67,419.92,5797.0
2024-11-27 13:00:00,420.14,420.64,419.7,419.94,5993.0,420.14,420.64,419.7,419.94,5993.0
2024-11-27 13:30:00,420.13,421.76,420.11,421.58,11918.0,420.13,421.76,420.11,421.58,11918.0
2024-11-27 14:00:00,421.58,421.67,420.64,420.95,10567.0,421.58,421.67,420.64,420.95,10567.0
2024-11-27 14:30:00,421.33,422.77,421.08,422.33,10693.0,421.33,422.77,421.08,422.33,10693.0
2024-11-27 15:00:00,422.33,422.71,421.62,421.95,39927.0,422.33,422.71,421.62,421.95,39927.0
2024-11-27 15:30:00,422.02,422.26,421.41,421.51,59656.0,422.02,422.26,421.41,421.51,59656.0
2024-11-29 09:30:00,424.03,425.8,422.01,423.08,22816.0,424.03,425.8,422.01,423.08,22816.0
2024-11-29 10:00:00,423.05,424.32,422.03,423.94,9431.0,423.05,424.32,422.03,423.94,9431.0
2024-11-29 10:30:00,423.98,426.96,423.83,425.35,15578.0,423.98,426.96,423.83,425.35,15578.0
2024-11-29 11:00:00,425.34,425.87,424.57,425.21,9255.0,425.34,425.87,424.57,425.21,9255.0
2024-11-29 11:30:00,425.29,425.76,424.59,424.59,7203.0,425.29,425.76,424.59,424.59,7203.0
2024-11-29 12:00:00,424.45,424.69,424.19,424.47,6415.0,424.45,424.69,424.19,424.47,6415.0
2024-11-29 12:30:00,424.62,425.1,421.5,421.79,27519.0,424.62,425.1,421.5,421.79,27519.0
2024-12-02 09:30:00,424.94,427.46,423.1,426.19,33055.0,424.94,427.46,423.1,426.19,33055.0
2024-12-02 10:00:00,426.12,426.5,423.35,426.21,16548.0,426.12,426.5,423.35,426.21,16548.0
2024-12-02 10:30:00,426.36,428.71,425.85,427.69,21352.0,426.36,428.71,425.85,427.69,21352.0
2024-12-02 11:00:00,427.5,427.57,426.04,427.05,11850.0,427.5,427.57,426.04,427.05,11850.0
2024-12-02 11:30:00,426.97,428.55,426.67,426.69,14039.0,426.97,428.55,426.67,426.69,14039.0
2024-12-02 12:00:00,426.83,428.03,425.21,425.79,7435.0,426.83,428.03,425.21,425.79,7435.0
2024-12-02 12:30:00,425.79,427.47,425.4,426.6,13756.0,425.79,427.47,425.4,426.6,13756.0
2024-12-02 13:00:00,426.34,429.63,426.16,429.27,29680.0,426.34,429.63,426.16,429.27,29680.0
2024-12-02 13:30:00,428.96,429.28,427.73,428.12,12293.0,428.96,429.28,427.73,428.12,12293.0
2024-12-02 14:00:00,428.02,428.42,427.63,427.96,13116.0,428.02,428.42,427.63,427.96,13116.0
2024-12-02 14:30:00,427.97,429.74,427.96,429.63,21931.0,427.97,429.74,427.96,429.63,21931.0
2024-12-02 15:00:00,429.88,430.22,429.12,429.94,20210.0,429.88,430.22,429.12,429.94,20210.0
2024-12-02 15:30:00,429.7,431.17,429.14,430.77,69138.0,429.7,431.17,429.14,430.77,69138.0
2024-12-03 09:30:00,429.83,432.23,423.43,428.29,44627.0,429.83,432.23,423.43,428.29,44627.0
2024-12-03 10:00:00,428.0,433.93,427.92,433.79,22376.0,428.0,433.93,427.92,433.79,22376.0
2024-12-03 10:30:00,434.28,434.66,431.65,434.62,16241.0,434.28,434.66,431.65,434.62,16241.0
2024-12-03 11:00:00,434.69,434.98,432.32,432.48,9990.0,434.69,434.98,432.32,432.48,9990.0
2024-12-03 11:30:00,432.73,434.42,432.48,434.12,13422.0,432.73,434.42,432.48,434.12,13422.0
2024-12-03 12:00:00,434.43,436.02,434.39,434.39,13928.0,434.43,436.02,434.39,434.39,13928.0
2024-12-03 12:30:00,434.08,434.34,432.86,434.33,25401.0,434.08,434.34,432.86,434.33,25401.0
2024-12-03 13:00:00,434.15,435.71,434.1,434.39,14239.0,434.15,435.71,434.1,434.39,14239.0
2024-12-03 13:30:00,433.99,434.16,431.21,432.16,17851.0,433.99,434.16,431.21,432.16,17851.0
2024-12-03 14:00:00,432.31,433.66,431.86,432.74,11722.0,432.31,433.66,431.86,432.74,11722.0
2024-12-03 14:30:00,432.6,434.76,432.34,434.46,33658.0,432.6,434.76,432.34,434.46,33658.0
2024-12-03 15:00:00,434.17,435.25,433.6,434.97,21767.0,434.17,435.25,433.6,434.97,21767.0
2024-12-03 15:30:00,435.19,435.24,431.72,432.05,72284.0,435.19,435.24,431.72,432.05,72284.0
2024-12-04 09:30:00,432.22,432.22,425.48,427.19,59126.0,432.22,432.22,425.48,427.19,59126.0
2024-12-04 10:00:00,427.39,430.3,425.43,430.07,61580.0,427.39,430.3,425.43,430.07,61580.0
2024-12-04 10:30:00,430.36,433.67,430.31,433.67,11856.0,430.36,433.67,430.31,433.67,11856.0
2024-12-04 11:00:00,433.9,437.55,433.87,435.88,22864.0,433.9,437.55,433.87,435.88,22864.0
2024-12-04 11:30:00,435.88,437.96,434.33,437.57,117716.0,435.88,437.96,434.33,437.57,117716.0
2024-12-04 12:00:00,436.92,437.57,434.5,434.69,12662.0,436.92,437.57,434.5,434.69,12662.0
2024-12-04 12:30:00,434.94,435.0,433.08,433.76,19218.0,434.94,435.0,433.08,433.76,19218.0
2024-12-04 13:00:00,433.76,434.46,431.86,432.4,60800.0,433.76,434.46,431.86,432.4,60800.0
2024-12-04 13:30:00,432.5,433.28,432.1,432.61,16065.0,432.5,433.28,432.1,432.61,16065.0
2024-12-04 14:00:00,432.75,434.23,431.56,431.84,44631.0,432.75,434.23,431.56,431.84,44631.0
2024-12-04 14:30:00,432.47,435.34,432.28,434.27,136416.0,432.47,435.34,432.28,434.27,136416.0
2024-12-04 15:00:00,434.31,435.59,433.85,434.64,51490.0,434.31,435.59,433.85,434.64,51490.0
2024-12-04 15:30:00,434.93,434.97,432.4,434.3,97616.0,434.93,434.97,432.4,434.3,97616.0
2024-12-05 09:30:00,431.29,436.05,430.21,432.01,17754.0,431.29,436.05,430.21,432.01,17754.0
2024-12-05 10:00:00,431.43,432.85,428.4,428.72,14043.0,431.43,432.85,428.4,428.72,14043.0
2024-12-05 10:30:00,428.06,428.36,426.27,426.33,14196.0,428.06,428.36,426.27,426.33,14196.0
2024-12-05 11:00:00,426.03,427.24,425.15,427.05,10453.0,426.03,427.24,425.15,427.05,10453.0
2024-12-05 11:30:00,426.91,427.37,426.3,427.36,17922.0,426.91,427.37,426.3,427.36,17922.0
2024-12-05 12:00:00,427.51,428.79,427.06,428.79,10470.0,427.51,428.79,427.06,428.79,10470.0
2024-12-05 12:30:00,428.49,428.58,426.48,426.62,10730.0,428.49,428.58,426.48,426.62,10730.0
2024-12-05 13:00:00,426.58,426.9,425.69,425.91,18623.0,426.58,426.9,425.69,425.91,18623.0
2024-12-05 13:30:00,426.03,428.01,425.7,426.8,6708.0,426.03,428.01,425.7,426.8,6708.0
2024-12-05 14:00:00,426.99,429.05,426.98,428.7,16308.0,426.99,429.05,426.98,428.7,16308.0
2024-12-05 14:30:00,428.42,429.29,427.42,427.72,5375.0,428.42,429.29,427.42,427.72,5375.0
2024-12-05 15:00:00,427.72,427.89,426.41,426.41,11819.0,427.72,427.89,426.41,426.41,11819.0
2024-12-05 15:30:00,426.39,427.96,426.14,427.76,37744.0,426.39,427.96,426.14,427.76,37744.0
2024-12-06 09:30:00,426.48,432.75,426.48,432.54,23265.0,426.48,432.75,426.48,432.54,23265.0
2024-12-06 10:00:00,433.0,433.61,430.96,431.27,8010.0,433.0,433.61,430.96,431.27,8010.0
2024-12-06 10:30:00,431.29,432.64,430.74,432.21,11619.0,431.29,432.64,430.74,432.21,11619.0
2024-12-06 11:00:00,432.21,434.81,431.28,434.78,20797.0,432.21,434.81,431.28,434.78,20797.0
2024-12-06 11:30:00,434.65,434.65,433.04,433.81,13964.0,434.65,434.65,433.04,433.81,13964.0
2024-12-06 12:00:00,433.52,434.57,433.52,433.82,11987.0,433.52,434.57,433.52,433.82,11987.0
2024-12-06 12:30:00,434.06,435.02,433.94,434.63,8640.0,434.06,435.02,433.94,434.63,8640.0
2024-12-06 13:00:00,434.88,435.21,434.17,435.21,17860.0,434.88,435.21,434.17,435.21,17860.0
2024-12-06 13:30:00,434.9,435.23,434.08,434.41,5949.0,434.9,435.23,434.08,434.41,5949.0
2024-12-06 14:00:00,434.27,434.94,433.23,433.56,23949.0,434.27,434.94,433.23,433.56,23949.0
2024-12-06 14:30:00,433.95,434.36,433.3,433.98,4515.0,433.95,434.36,433.3,433.98,4515.0
2024-12-06 15:00:00,433.86,434.32,432.88,433.38,24662.0,433.86,434.32,432.88,433.38,24662.0
2024-12-06 15:30:00,433.35,436.2,433.04,435.85,49700.0,433.35,436.2,433.04,435.85,49700.0
2024-12-09 09:30:00,442.13,448.91,438.01,447.34,36806.0,442.13,448.91,438.01,447.34,36806.0
2024-12-09 10:00:00,447.56,452.05,446.26,450.57,44194.0,447.56,452.05,446.26,450.57,44194.0
2024-12-09 10:30:00,450.58,451.98,449.13,449.86,21811.0,450.58,451.98,449.13,449.86,21811.0
2024-12-09 11:00:00,449.57,451.63,448.37,449.46,23750.0,449.57,451.63,448.37,449.46,23750.0
2024-12-09 11:30:00,449.57,450.06,447.12,448.54,18141.0,449.57,450.06,447.12,448.54,18141.0
2024-12-09 12:00:00,448.2,449.62,447.68,449.46,19470.0,448.2,449.62,447.68,449.46,19470.0
2024-12-09 12:30:00,449.28,451.46,448.63,451.1,17619.0,449.28,451.46,448.63,451.1,17619.0
2024-12-09 13:00:00,451.44,451.84,450.15,451.63,8469.0,451.44,451.84,450.15,451.63,8469.0
2024-12-09 13:30:00,450.83,453.26,450.68,451.0,41639.0,450.83,453.26,450.68,451.0,41639.0
2024-12-09 14:00:00,451.33,452.6,450.04,452.6,30799.0,451.33,452.6,450.04,452.6,30799.0
2024-12-09 14:30:00,452.46,452.59,451.23,452.05,27300.0,452.46,452.59,451.23,452.05,27300.0
2024-12-09 15:00:00,452.55,452.56,449.58,450.2,24270.0,452.55,452.56,449.58,450.2,24270.0
2024-12-09 15:30:00,450.43,451.88,449.46,450.73,65855.0,450.43,451.88,449.46,450.73,65855.0
2024-12-10 09:30:00,450.38,452.2,445.88,448.71,21466.0,450.38,452.2,445.88,448.71,21466.0
2024-12-10 10:00:00,448.56,448.93,442.37,444.09,31413.0,448.56,448.93,442.37,444.09,31413.0
2024-12-10 10:30:00,444.4,447.6,444.31,447.31,14926.0,444.4,447.6,444.31,447.31,14926.0
2024-12-10 11:00:00,447.13,448.07,446.62,447.76,15621.0,447.13,448.07,446.62,447.76,15621.0
2024-12-10 11:30:00,447.88,449.52,446.49,446.49,10147.0,447.88,449.52,446.49,446.49,10147.0
2024-12-10 12:00:00,447.16,447.3,446.16,446.96,13396.0,447.16,447.3,446.16,446.96,13396.0
2024-12-10 12:30:00,446.96,448.34,445.97,447.58,15616.0,446.96,448.34,445.97,447.58,15616.0
2024-12-10 13:00:00,447.36,448.71,447.36,448.22,8294.0,447.36,448.71,447.36,448.22,8294.0
2024-12-10 13:30:00,447.93,448.03,447.34,447.68,11526.0,447.93,448.03,447.34,447.68,11526.0
2024-12-10 14:00:00,447.84,449.95,447.54,449.93,16467.0,447.84,449.95,447.54,449.93,16467.0
2024-12-10 14:30:00,449.82,450.24,448.99,450.24,14490.0,449.82,450.24,448.99,450.24,14490.0
2024-12-10 15:00:00,450.22,450.34,447.03,447.3,20607.0,450.22,450.34,447.03,447.3,20607.0
2024-12-10 15:30:00,447.18,447.18,444.27,444.69,61666.0,447.18,447.18,444.27,444.69,61666.0
2024-12-11 09:30:00,448.37,452.83,448.37,450.03,14072.0,448.37,452.83,448.37,450.03,14072.0
2024-12-11 10:00:00,449.81,450.43,446.55,447.05,12630.0,449.81,450.43,446.55,447.05,12630.0
2024-12-11 10:30:00,447.28,447.36,445.83,445.83,14207.0,447.28,447.36,445.83,445.83,14207.0
2024-12-11 11:00:00,445.53,445.53,441.54,442.79,26946.0,445.53,445.53,441.54,442.79,26946.0
2024-12-11 11:30:00,442.53,444.79,442.19,444.4,4485.0,442.53,444.79,442.19,444.4,4485.0
2024-12-11 12:00:00,445.07,445.2,443.04,443.73,7655.0,445.07,445.2,443.04,443.73,7655.0
2024-12-11 12:30:00,443.97,444.0,441.64,442.73,11245.0,443.97,444.0,441.64,442.73,11245.0
2024-12-11 13:00:00,442.87,443.34,441.65,442.12,4444.0,442.87,443.34,441.65,442.12,4444.0
2024-12-11 13:30:00,442.12,442.12,439.11,439.11,8146.0,442.12,442.12,439.11,439.11,8146.0
2024-12-11 14:00:00,439.16,440.34,438.4,439.2,10833.0,439.16,440.34,438.4,439.2,10833.0
2024-12-11 14:30:00,439.16,439.53,438.32,438.66,7873.0,439.16,439.53,438.32,438.66,7873.0
2024-12-11 15:00:00,438.69,439.11,437.78,438.5,7816.0,438.69,439.11,437.78,438.5,7816.0
2024-12-11 15:30:00,438.6,438.92,436.86,436.91,38583.0,438.6,438.92,436.86,436.91,38583.0
2024-12-12 09:30:00,437.61,442.22,433.01,434.24,20279.0,437.61,442.22,433.01,434.24,20279.0
2024-12-12 10:00:00,434.24,437.7,433.32,436.12,20046.0,434.24,437.7,433.32,436.12,20046.0
2024-12-12 10:30:00,436.03,437.81,434.82,437.37,18182.0,436.03,437.81,434.82,437.37,18182.0
2024-12-12 11:00:00,437.31,439.12,437.05,438.81,6564.0,437.31,439.12,437.05,438.81,6564.0
2024-12-12 11:30:00,438.91,439.52,437.01,437.08,10233.0,438.91,439.52,437.01,437.08,10233.0
2024-12-12 12:00:00,437.32,437.47,436.27,436.79,9731.0,437.32,437.47,436.27,436.79,9731.0
2024-12-12 12:30:00,436.96,438.15,436.71,438.09,5029.0,436.96,438.15,436.71,438.09,5029.0
2024-12-12 13:00:00,437.99,438.41,437.3,438.41,6631.0,437.99,438.41,437.3,438.41,6631.0
2024-12-12 13:30:00,438.33,438.33,437.41,438.14,3992.0,438.33,438.33,437.41,438.14,3992.0
2024-12-12 14:00:00,437.81,439.69,437.42,438.76,8522.0,437.81,439.69,437.42,438.76,8522.0
2024-12-12 14:30:00,439.07,439.32,438.14,438.52,6611.0,439.07,439.32,438.14,438.52,6611.0
2024-12-12 15:00:00,438.55,438.55,437.34,437.63,7931.0,438.55,438.55,437.34,437.63,7931.0
2024-12-12 15:30:00,437.48,438.78,436.94,437.13,26125.0,437.48,438.78,436.94,437.13,26125.0
2024-12-13 09:30:00,435.57,437.03,433.0,433.05,14288.0,435.57,437.03,433.0,433.05,14288.0
2024-12-13 10:00:00,433.09,434.14,430.47,432.5,8425.0,433.09,434.14,430.47,432.5,8425.0
2024-12-13 10:30:00,431.72,431.79,430.8,431.79,9570.0,431.72,431.79,430.8,431.79,9570.0
2024-12-13 11:00:00,431.45,434.61,431.45,434.1,8310.0,431.45,434.61,431.45,434.1,8310.0
2024-12-13 11:30:00,434.37,434.61,431.95,432.33,7393.0,434.37,434.61,431.95,432.33,7393.0
2024-12-13 12:00:00,432.7,433.04,431.93,432.42,5197.0,432.7,433.04,431.93,432.42,5197.0
2024-12-13 12:30:00,432.35,433.39,431.87,433.19,7610.0,432.35,433.39,431.87,433.19,7610.0
2024-12-13 13:00:00,433.16,434.1,432.94,432.94,4222.0,433.16,434.1,432.94,432.94,4222.0
2024-12-13 13:30:00,432.83,432.98,432.29,432.44,4243.0,432.83,432.98,432.29,432.44,4243.0
2024-12-13 14:00:00,432.44,433.46,432.44,433.1,3836.0,432.44,433.46,432.44,433.1,3836.0
2024-12-13 14:30:00,433.19,433.79,433.11,433.79,3773.0,433.19,433.79,433.11,433.79,3773.0
2024-12-13 15:00:00,433.77,433.99,432.89,433.16,7242.0,433.77,433.99,432.89,433.16,7242.0
2024-12-13 15:30:00,433.05,433.34,431.66,431.94,17820.0,433.05,433.34,431.66,431.94,17820.0
2024-12-16 09:30:00,430.02,434.11,429.5,433.7,15184.0,430.02,434.11,429.5,433.7,15184.0
2024-12-16 10:00:00,434.43,437.16,433.04,436.72,17491.0,434.43,437.16,433.04,436.72,17491.0
2024-12-16 10:30:00,437.0,438.37,436.96,437.95,5247.0,437.0,438.37,436.96,437.95,5247.0
2024-12-16 11:00:00,438.25,438.25,435.01,435.92,10731.0,438.25,438.25,435.01,435.92,10731.0
2024-12-16 11:30:00,435.93,436.56,434.57,435.17,6481.0,435.93,436.56,434.57,435.17,6481.0
2024-12-16 12:00:00,435.26,435.26,434.48,435.09,8935.0,435.26,435.26,434.48,435.09,8935.0
2024-12-16 12:30:00,434.48,435.23,433.66,433.93,5888.0,434.48,435.23,433.66,433.93,5888.0
2024-12-16 13:00:00,433.79,433.94,432.94,433.1,5091.0,433.79,433.94,432.94,433.1,5091.0
2024-12-16 13:30:00,432.92,434.19,432.27,434.08,6816.0,432.92,434.19,432.27,434.08,6816.0
2024-12-16 14:00:00,433.55,433.76,432.4,432.62,4066.0,433.55,433.76,432.4,432.62,4066.0
2024-12-16 14:30:00,432.57,433.09,432.4,432.94,6464.0,432.57,433.09,432.4,432.94,6464.0
2024-12-16 15:00:00,432.88,432.88,430.98,431.36,10980.0,432.88,432.88,430.98,431.36,10980.0
2024-12-16 15:30:00,431.38,431.99,430.05,430.42,26633.0,431.38,431.99,430.05,430.42,26633.0
2024-12-17 09:30:00,429.87,440.0,429.87,435.44,14800.0,429.87,440.0,429.87,435.44,14800.0
2024-12-17 10:00:00,435.38,435.81,432.54,433.13,9749.0,435.38,435.81,432.54,433.13,9749.0
2024-12-17 10:30:00,433.42,433.42,429.29,429.85,9394.0,433.42,433.42,429.29,429.85,9394.0
2024-12-17 11:00:00,429.85,431.69,429.46,430.08,17297.0,429.85,431.69,429.46,430.08,17297.0
2024-12-17 11:30:00,430.24,432.44,430.15,432.37,13112.0,430.24,432.44,430.15,432.37,13112.0
2024-12-17 12:00:00,432.84,432.84,430.59,430.89,13630.0,432.84,432.84,430.59,430.89,13630.0
2024-12-17 12:30:00,430.79,432.01,430.54,431.56,6908.0,430.79,432.01,430.54,431.56,6908.0
2024-12-17 13:00:00,431.72,432.15,431.28,431.92,6122.0,431.72,432.15,431.28,431.92,6122.0
2024-12-17 13:30:00,431.92,431.92,430.45,431.76,7351.0,431.92,431.92,430.45,431.76,7351.0
2024-12-17 14:00:00,431.71,431.71,430.08,430.08,9879.0,431.71,431.71,430.08,430.08,9879.0
2024-12-17 14:30:00,430.07,430.13,428.48,429.17,9620.0,430.07,430.13,428.48,429.17,9620.0
2024-12-17 15:00:00,429.0,429.19,428.48,428.77,16410.0,429.0,429.19,428.48,428.77,16410.0
2024-12-17 15:30:00,428.74,429.04,426.95,427.25,27135.0,428.74,429.04,426.95,427.25,27135.0
2024-12-18 09:30:00,426.37,427.14,424.22,424.55,12280.0,426.37,427.14,424.22,424.55,12280.0
2024-12-18 10:00:00,424.56,427.14,424.42,425.1,14240.0,424.56,427.14,424.42,425.1,14240.0
2024-12-18 10:30:00,425.69,426.13,424.73,425.51,15896.0,425.69,426.13,424.73,425.51,15896.0
2024-12-18 11:00:00,425.62,425.62,424.28,425.54,12233.0,425.62,425.62,424.28,425.54,12233.0
2024-12-18 11:30:00,425.55,426.08,425.09,425.99,9547.0,425.55,426.08,425.09,425.99,9547.0
2024-12-18 12:00:00,426.3,426.73,425.92,425.92,6278.0,426.3,426.73,425.92,425.92,6278.0
2024-12-18 12:30:00,425.91,425.91,424.57,425.07,6473.0,425.91,425.91,424.57,425.07,6473.0
2024-12-18 13:00:00,424.97,425.07,423.87,424.18,5331.0,424.97,425.07,423.87,424.18,5331.0
2024-12-18 13:30:00,423.96,424.3,422.61,422.7,3042.0,423.96,424.3,422.61,422.7,3042.0
2024-12-18 14:00:00,422.63,423.7,418.19,418.46,21060.0,422.63,423.7,418.19,418.46,21060.0
2024-12-18 14:30:00,418.14,419.64,416.96,417.85,8474.0,418.14,419.64,416.96,417.85,8474.0
2024-12-18 15:00:00,417.85,418.14,415.0,415.06,17801.0,417.85,418.14,415.0,415.06,17801.0
2024-12-18 15:30:00,415.62,415.69,410.51,410.6,42869.0,415.62,415.69,410.51,410.6,42869.0
2024-12-19 09:30:00,410.77,415.75,409.24,409.38,19158.0,410.77,415.75,409.24,409.38,19158.0
2024-12-19 10:00:00,409.88,411.97,409.74,410.04,15701.0,409.88,411.97,409.74,410.04,15701.0
2024-12-19 10:30:00,410.4,411.15,408.93,409.44,13357.0,410.4,411.15,408.93,409.44,13357.0
2024-12-19 11:00:00,408.8,409.91,407.52,409.82,11639.0,408.8,409.91,407.52,409.82,11639.0
2024-12-19 11:30:00,410.33,411.84,409.66,410.68,14030.0,410.33,411.84,409.66,410.68,14030.0
2024-12-19 12:00:00,410.69,411.81,410.23,411.81,3539.0,410.69,411.81,410.23,411.81,3539.0
2024-12-19 12:30:00,411.59,412.63,409.73,411.17,7763.0,411.59,412.63,409.73,411.17,7763.0
2024-12-19 13:00:00,410.91,412.97,410.55,411.04,24015.0,410.91,412.97,410.55,411.04,24015.0
2024-12-19 13:30:00,411.28,411.42,410.24,410.73,23561.0,411.28,411.42,410.24,410.73,23561.0
2024-12-19 14:00:00,410.73,413.38,410.36,412.66,37822.0,410.73,413.38,410.36,412.66,37822.0
2024-12-19 14:30:00,412.24,412.72,411.63,411.91,10268.0,412.24,412.72,411.63,411.91,10268.0
2024-12-19 15:00:00,412.04,412.04,410.25,410.45,13855.0,412.04,412.04,410.25,410.45,13855.0
2024-12-19 15:30:00,410.26,410.79,408.5,408.89,72467.0,410.26,410.79,408.5,408.89,72467.0
2024-12-20 09:30:00,407.34,410.64,404.36,409.12,108364.0,407.34,410.64,404.36,409.12,108364.0
2024-12-20 10:00:00,409.79,412.0,409.08,412.0,5946.0,409.79,412.0,409.08,412.0,5946.0
2024-12-20 10:30:00,412.64,413.2,411.3,412.6,6221.0,412.64,413.2,411.3,412.6,6221.0
2024-12-20 11:00:00,412.78,415.75,412.77,415.36,9589.0,412.78,415.75,412.77,415.36,9589.0
2024-12-20 11:30:00,416.44,418.26,416.43,417.65,4938.0,416.44,418.26,416.43,417.65,4938.0
2024-12-20 12:00:00,417.24,417.99,416.45,417.38,5152.0,417.24,417.99,416.45,417.38,5152.0
2024-12-20 12:30:00,417.52,417.83,416.23,416.67,5589.0,417.52,417.83,416.23,416.67,5589.0
2024-12-20 13:00:00,416.51,416.84,415.26,415.26,5859.0,416.51,416.84,415.26,415.26,5859.0
2024-12-20 13:30:00,415.69,416.31,414.06,414.78,4736.0,415.69,416.31,414.06,414.78,4736.0
2024-12-20 14:00:00,414.75,415.52,414.3,415.15,4510.0,414.75,415.52,414.3,415.15,4510.0
2024-12-20 14:30:00,415.17,416.16,414.07,414.07,6458.0,415.17,416.16,414.07,414.07,6458.0
2024-12-20 15:00:00,413.96,414.45,413.32,413.95,7092.0,413.96,414.45,413.32,413.95,7092.0
2024-12-20 15:30:00,413.94,414.86,411.79,412.26,39985.0,413.94,414.86,411.79,412.26,39985.0
2024-12-23 09:30:00,409.93,412.51,409.93,410.53,18871.0,409.93,412.51,409.93,410.53,18871.0
2024-12-23 10:00:00,411.4,411.49,408.71,410.7,12139.0,411.4,411.49,408.71,410.7,12139.0
2024-12-23 10:30:00,410.33,411.3,408.93,409.21,8995.0,410.33,411.3,408.93,409.21,8995.0
2024-12-23 11:00:00,409.63,410.09,409.06,409.36,12685.0,409.63,410.09,409.06,409.36,12685.0
2024-12-23 11:30:00,408.97,410.73,408.91,410.73,6609.0,408.97,410.73,408.91,410.73,6609.0
2024-12-23 12:00:00,410.08,411.01,409.53,409.53,11096.0,410.08,411.01,409.53,409.53,11096.0
2024-12-23 12:30:00,409.48,410.27,408.4,409.61,9816.0,409.48,410.27,408.4,409.61,9816.0
2024-12-23 13:00:00,409.41,410.27,409.07,409.21,6507.0,409.41,410.27,409.07,409.21,6507.0
2024-12-23 13:30:00,409.56,411.34,409.46,411.34,6188.0,409.56,411.34,409.46,411.34,6188.0
2024-12-23 14:00:00,411.14,411.97,410.7,411.26,6481.0,411.14,411.97,410.7,411.26,6481.0
2024-12-23 14:30:00,411.37,411.6,410.55,411.58,5767.0,411.37,411.6,410.55,411.58,5767.0
2024-12-23 15:00:00,411.18,411.5,410.57,411.39,7273.0,411.18,411.5,410.57,411.39,7273.0
2024-12-23 15:30:00,411.57,413.38,411.57,413.04,23447.0,411.57,413.38,411.57,413.04,23447.0
2024-12-24 09:30:00,412.35,412.35,409.84,412.3,9609.0,412.35,412.35,409.84,412.3,9609.0
2024-12-24 10:00:00,412.68,413.27,411.18,412.38,8183.0,412.68,413.27,411.18,412.38,8183.0
2024-12-24 10:30:00,412.45,413.54,412.29,412.8,5436.0,412.45,413.54,412.29,412.8,5436.0
2024-12-24 11:00:00,412.85,413.39,411.68,411.72,3747.0,412.85,413.39,411.68,411.72,3747.0
2024-12-24 11:30:00,412.06,413.29,411.91,413.29,3592.0,412.06,413.29,411.91,413.29,3592.0
2024-12-24 12:00:00,413.05,413.37,412.86,413.37,4471.0,413.05,413.37,412.86,413.37,4471.0
2024-12-24 12:30:00,413.37,414.25,412.96,413.59,13126.0,413.37,414.25,412.96,413.59,13126.0
2024-12-26 09:30:00,411.0,414.83,409.76,412.92,9487.0,411.0,414.83,409.76,412.92,9487.0
2024-12-26 10:00:00,412.92,414.46,412.25,414.05,13784.0,412.92,414.46,412.25,414.05,13784.0
2024-12-26 10:30:00,413.28,416.04,413.28,415.75,9968.0,413.28,416.04,413.28,415.75,9968.0
2024-12-26 11:00:00,415.81,416.27,414.47,415.63,6449.0,415.81,416.27,414.47,415.63,6449.0
2024-12-26 11:30:00,415.69,416.5,415.35,416.15,5807.0,415.69,416.5,415.35,416.15,5807.0
2024-12-26 12:00:00,416.15,416.45,414.8,415.2,2663.0,416.15,416.45,414.8,415.2,2663.0
2024-12-26 12:30:00,414.92,415.15,414.11,414.11,8613.0,414.92,415.15,414.11,414.11,8613.0
2024-12-26 13:00:00,414.44,415.27,414.3,414.64,13095.0,414.44,415.27,414.3,414.64,13095.0
2024-12-26 13:30:00,414.81,415.65,414.4,415.65,8978.0,414.81,415.65,414.4,415.65,8978.0
2024-12-26 14:00:00,415.65,415.83,414.86,415.06,4511.0,415.65,415.83,414.86,415.06,4511.0
2024-12-26 14:30:00,415.06,415.17,414.45,414.84,7668.0,415.06,415.17,414.45,414.84,7668.0
2024-12-26 15:00:00,415.22,416.49,415.22,416.07,4241.0,415.22,416.49,415.22,416.07,4241.0
2024-12-26 15:30:00,415.81,417.96,415.79,417.17,26595.0,415.81,417.96,415.79,417.17,26595.0
2024-12-27 09:30:00,413.73,417.44,413.2,416.43,9871.0,413.73,417.44,413.2,416.43,9871.0
2024-12-27 10:00:00,416.48,416.48,414.57,415.02,7683.0,416.48,416.48,414.57,415.02,7683.0
2024-12-27 10:30:00,414.52,415.62,414.27,414.66,6547.0,414.52,415.62,414.27,414.66,6547.0
2024-12-27 11:00:00,414.12,414.15,412.94,413.97,9014.0,414.12,414.15,412.94,413.97,9014.0
2024-12-27 11:30:00,413.73,414.1,411.74,412.06,3747.0,413.73,414.1,411.74,412.06,3747.0
2024-12-27 12:00:00,411.9,412.08,411.2,411.2,2157.0,411.9,412.08,411.2,411.2,2157.0
2024-12-27 12:30:00,411.57,411.81,410.43,411.8,3226.0,411.57,411.81,410.43,411.8,3226.0
2024-12-27 13:00:00,411.48,412.03,411.06,411.83,2220.0,411.48,412.03,411.06,411.83,2220.0
2024-12-27 13:30:00,411.93,412.95,411.7,412.77,700.0,411.93,412.95,411.7,412.77,700.0
2024-12-27 14:00:00,413.34,414.51,413.34,414.28,3790.0,413.34,414.51,413.34,414.28,3790.0
2024-12-27 14:30:00,414.25,415.57,413.95,415.55,11996.0,414.25,415.57,413.95,415.55,11996.0
2024-12-27 15:00:00,415.55,415.55,413.21,413.87,9016.0,415.55,415.55,413.21,413.87,9016.0
2024-12-27 15:30:00,413.89,415.34,412.51,415.18,26158.0,413.89,415.34,412.51,415.18,26158.0
2024-12-30 09:30:00,411.61,411.61,406.16,407.38,13879.0,411.61,411.61,406.16,407.38,13879.0
2024-12-30 10:00:00,406.84,408.93,406.84,407.38,9910.0,406.84,408.93,406.84,407.38,9910.0
2024-12-30 10:30:00,407.4,408.75,407.1,408.47,6786.0,407.4,408.75,407.1,408.47,6786.0
2024-12-30 11:00:00,408.75,411.24,408.75,410.64,8831.0,408.75,411.24,408.75,410.64,8831.0
2024-12-30 11:30:00,410.45,412.5,410.45,411.03,9489.0,410.45,412.5,410.45,411.03,9489.0
2024-12-30 12:00:00,411.16,412.31,411.08,411.66,6824.0,411.16,412.31,411.08,411.66,6824.0
2024-12-30 12:30:00,411.49,412.17,410.88,412.16,5233.0,411.49,412.17,410.88,412.16,5233.0
2024-12-30 13:00:00,411.92,412.49,411.28,411.91,5761.0,411.92,412.49,411.28,411.91,5761.0
2024-12-30 13:30:00,411.88,413.35,411.88,413.32,4277.0,411.88,413.35,411.88,413.32,4277.0
2024-12-30 14:00:00,413.14,413.3,411.55,412.59,23942.0,413.14,413.3,411.55,412.59,23942.0
2024-12-30 14:30:00,412.83,414.37,412.59,413.94,8147.0,412.83,414.37,412.59,413.94,8147.0
2024-12-30 15:00:00,413.62,414.7,413.62,413.77,5303.0,413.62,414.7,413.62,413.77,5303.0
2024-12-30 15:30:00,413.45,414.63,412.71,412.75,20207.0,413.45,414.63,412.71,412.75,20207.0
2024-12-31 09:30:00,414.68,418.65,414.28,416.42,16043.0,414.68,418.65,414.28,416.42,16043.0
2024-12-31 10:00:00,416.89,417.15,414.48,415.3,7175.0,416.89,417.15,414.48,415.3,7175.0
2024-12-31 10:30:00,414.69,414.92,413.85,414.46,7347.0,414.69,414.92,413.85,414.46,7347.0
2024-12-31 11:00:00,414.74,414.74,413.87,413.88,6109.0,414.74,414.74,413.87,413.88,6109.0
2024-12-31 11:30:00,413.87,414.25,411.68,412.0,13353.0,413.87,414.25,411.68,412.0,13353.0
2024-12-31 12:00:00,411.75,413.18,411.75,411.92,13455.0,411.75,413.18,411.75,411.92,13455.0
2024-12-31 12:30:00,412.23,413.34,411.81,413.2,4232.0,412.23,413.34,411.81,413.2,4232.0
2024-12-31 13:00:00,413.12,413.12,411.4,411.4,5623.0,413.12,413.12,411.4,411.4,5623.0
2024-12-31 13:30:00,411.71,413.28,411.71,412.7,3519.0,411.71,413.28,411.71,412.7,3519.0
2024-12-31 14:00:00,412.55,413.02,411.86,412.12,5075.0,412.55,413.02,411.86,412.12,5075.0
2024-12-31 14:30:00,412.13,413.43,411.68,413.39,5209.0,412.13,413.43,411.68,413.39,5209.0
2024-12-31 15:00:00,413.44,413.8,412.67,413.58,5338.0,413.44,413.8,412.67,413.58,5338.0
2024-12-31 15:30:00,413.45,414.29,412.66,413.57,24827.0,413.45,414.29,412.66,413.57,24827.0
2025-01-02 09:30:00,416.95,420.79,415.0,417.78,15690.0,416.95,420.79,415.0,417.78,15690.0
2025-01-02 10:00:00,417.9,418.38,415.71,416.07,5407.0,417.9,418.38,415.71,416.07,5407.0
2025-01-02 10:30:00,415.95,416.38,415.32,415.32,7535.0,415.95,416.38,415.32,415.32,7535.0
2025-01-02 11:00:00,415.24,415.43,413.84,414.35,5368.0,415.24,415.43,413.84,414.35,5368.0
2025-01-02 11:30:00,414.35,414.85,412.48,412.72,18561.0,414.35,414.85,412.48,412.72,18561.0
2025-01-02 12:00:00,412.4,412.71,410.85,411.6,4199.0,412.4,412.71,410.85,411.6,4199.0
2025-01-02 12:30:00,410.87,410.87,409.02,410.02,2822.0,410.87,410.87,409.02,410.02,2822.0
2025-01-02 13:00:00,409.03,409.66,407.96,407.96,3239.0,409.03,409.66,407.96,407.96,3239.0
2025-01-02 13:30:00,408.0,408.01,407.28,407.29,1795.0,408.0,408.01,407.28,407.29,1795.0
2025-01-02 14:00:00,407.83,408.44,407.2,408.44,2953.0,407.83,408.44,407.2,408.44,2953.0
2025-01-02 14:30:00,408.16,408.16,406.52,406.52,5192.0,408.16,408.16,406.52,406.52,5192.0
2025-01-02 15:00:00,406.74,408.96,406.74,408.57,5879.0,406.74,408.96,406.74,408.57,5879.0
2025-01-02 15:30:00,408.49,409.15,407.99,408.69,15110.0,408.49,409.15,407.99,408.69,15110.0
2025-01-03 09:30:00,410.6,410.94,407.09,408.27,12377.0,410.6,410.94,407.09,408.27,12377.0
2025-01-03 10:00:00,408.26,411.13,407.86,411.13,11192.0,408.26,411.13,407.86,411.13,11192.0
2025-01-03 10:30:00,411.55,411.9,410.81,411.8,8418.0,411.55,411.9,410.81,411.8,8418.0
2025-01-03 11:00:00,412.01,412.36,411.28,412.3,4281.0,412.01,412.36,411.28,412.3,4281.0
2025-01-03 11:30:00,412.1,414.13,412.09,414.13,15895.0,412.1,414.13,412.09,414.13,15895.0
2025-01-03 12:00:00,414.17,416.18,414.17,414.99,12364.0,414.17,416.18,414.17,414.99,12364.0
2025-01-03 12:30:00,414.91,415.18,414.47,414.98,3338.0,414.91,415.18,414.47,414.98,3338.0
2025-01-03 13:00:00,415.09,417.05,414.9,417.05,7526.0,415.09,417.05,414.9,417.05,7526.0
2025-01-03 13:30:00,417.27,417.31,416.58,417.03,3820.0,417.27,417.31,416.58,417.03,3820.0
2025-01-03 14:00:00,416.84,417.06,416.36,416.36,4477.0,416.84,417.06,416.36,416.36,4477.0
2025-01-03 14:30:00,416.76,417.0,415.76,415.82,5316.0,416.76,417.0,415.76,415.82,5316.0
2025-01-03 15:00:00,415.97,416.92,415.38,416.92,8657.0,415.97,416.92,415.38,416.92,8657.0
2025-01-03 15:30:00,417.09,417.09,415.1,415.4,21066.0,417.09,417.09,415.1,415.4,21066.0
2025-01-06 09:30:00,415.53,424.29,415.53,422.85,35563.0,415.53,424.29,415.53,422.85,35563.0
2025-01-06 10:00:00,423.17,427.29,423.15,426.94,19401.0,423.17,427.29,423.15,426.94,19401.0
2025-01-06 10:30:00,427.11,430.2,426.93,429.69,15096.0,427.11,430.2,426.93,429.69,15096.0
2025-01-06 11:00:00,430.17,433.0,428.83,432.97,19268.0,430.17,433.0,428.83,432.97,19268.0
2025-01-06 11:30:00,433.24,434.34,432.71,434.34,12052.0,433.24,434.34,432.71,434.34,12052.0
2025-01-06 12:00:00,434.88,435.13,432.38,433.56,9873.0,434.88,435.13,432.38,433.56,9873.0
2025-01-06 12:30:00,433.1,433.29,431.87,432.45,6624.0,433.1,433.29,431.87,432.45,6624.0
2025-01-06 13:00:00,432.34,433.8,432.07,433.6,15337.0,432.34,433.8,432.07,433.6,15337.0
2025-01-06 13:30:00,433.47,433.66,431.86,433.13,13208.0,433.47,433.66,431.86,433.13,13208.0
2025-01-06 14:00:00,432.73,433.1,428.73,430.1,12209.0,432.73,433.1,428.73,430.1,12209.0
2025-01-06 14:30:00,429.83,429.95,427.91,428.14,7463.0,429.83,429.95,427.91,428.14,7463.0
2025-01-06 15:00:00,428.46,428.77,427.35,428.49,11737.0,428.46,428.77,427.35,428.49,11737.0
2025-01-06 15:30:00,428.66,429.47,427.22,429.08,50746.0,428.66,429.47,427.22,429.08,50746.0
2025-01-07 09:30:00,428.34,434.86,426.37,434.8,33417.0,428.34,434.86,426.37,434.8,33417.0
2025-01-07 10:00:00,433.97,433.97,428.96,432.15,11443.0,433.97,433.97,428.96,432.15,11443.0
2025-01-07 10:30:00,431.74,433.12,429.86,430.62,30466.0,431.74,433.12,429.86,430.62,30466.0
2025-01-07 11:00:00,430.62,430.9,427.1,427.65,16532.0,430.62,430.9,427.1,427.65,16532.0
2025-01-07 11:30:00,427.66,428.26,426.23,426.26,15318.0,427.66,428.26,426.23,426.26,15318.0
2025-01-07 12:00:00,426.78,426.91,424.65,424.92,6638.0,426.78,426.91,424.65,424.92,6638.0
2025-01-07 12:30:00,424.93,425.68,424.27,425.33,4758.0,424.93,425.68,424.27,425.33,4758.0
2025-01-07 13:00:00,425.39,427.64,425.32,427.1,5557.0,425.39,427.64,425.32,427.1,5557.0
2025-01-07 13:30:00,427.14,427.36,426.37,427.03,2940.0,427.14,427.36,426.37,427.03,2940.0
2025-01-07 14:00:00,426.69,429.75,426.69,429.75,14044.0,426.69,429.75,426.69,429.75,14044.0
2025-01-07 14:30:00,429.69,430.59,428.93,429.22,13524.0,429.69,430.59,428.93,429.22,13524.0
2025-01-07 15:00:00,428.92,429.37,426.11,426.11,24221.0,428.92,429.37,426.11,426.11,24221.0
2025-01-07 15:30:00,426.47,427.33,425.59,427.21,41485.0,426.47,427.33,425.59,427.21,41485.0
2025-01-08 09:30:00,426.66,429.62,421.82,428.61,51007.0,426.66,429.62,421.82,428.61,51007.0
2025-01-08 10:00:00,428.67,433.73,427.49,432.16,29327.0,428.67,433.73,427.49,432.16,29327.0
2025-01-08 10:30:00,431.86,437.5,431.73,435.85,36723.0,431.86,437.5,431.73,435.85,36723.0
2025-01-08 11:00:00,436.05,437.5,434.71,436.33,18507.0,436.05,437.5,434.71,436.33,18507.0
2025-01-08 11:30:00,435.94,437.27,434.65,436.76,16622.0,435.94,437.27,434.65,436.76,16622.0
2025-01-08 12:00:00,436.59,436.72,432.95,433.68,16086.0,436.59,436.72,432.95,433.68,16086.0
2025-01-08 12:30:00,433.65,434.69,433.17,433.74,10222.0,433.65,434.69,433.17,433.74,10222.0
2025-01-08 13:00:00,433.88,434.8,433.39,434.21,8570.0,433.88,434.8,433.39,434.21,8570.0
2025-01-08 13:30:00,434.37,435.55,432.63,432.63,11829.0,434.37,435.55,432.63,432.63,11829.0
2025-01-08 14:00:00,433.05,435.41,432.88,435.15,10374.0,433.05,435.41,432.88,435.15,10374.0
2025-01-08 14:30:00,434.92,434.92,432.62,433.02,20139.0,434.92,434.92,432.62,433.02,20139.0
2025-01-08 15:00:00,433.07,433.92,432.79,433.78,21648.0,433.07,433.92,432.79,433.78,21648.0
2025-01-08 15:30:00,433.92,433.92,429.81,432.33,70002.0,433.92,433.92,429.81,432.33,70002.0
2025-01-10 09:30:00,427.25,431.01,425.42,426.07,35579.0,427.25,431.01,425.42,426.07,35579.0
2025-01-10 10:00:00,425.65,426.04,422.93,424.33,27858.0,425.65,426.04,422.93,424.33,27858.0
2025-01-10 10:30:00,424.51,424.88,422.52,423.67,30785.0,424.51,424.88,422.52,423.67,30785.0
2025-01-10 11:00:00,423.07,423.42,421.81,422.91,11234.0,423.07,423.42,421.81,422.91,11234.0
2025-01-10 11:30:00,422.91,422.91,420.55,421.49,19925.0,422.91,422.91,420.55,421.49,19925.0
2025-01-10 12:00:00,421.07,423.53,420.49,421.8,9359.0,421.07,423.53,420.49,421.8,9359.0
2025-01-10 12:30:00,422.21,422.79,420.97,421.34,14296.0,422.21,422.79,420.97,421.34,14296.0
2025-01-10 13:00:00,421.02,424.76,421.0,424.61,15096.0,421.02,424.76,421.0,424.61,15096.0
2025-01-10 13:30:00,424.54,425.99,424.54,425.15,13131.0,424.54,425.99,424.54,425.15,13131.0
2025-01-10 14:00:00,425.14,425.34,423.43,423.76,5944.0,425.14,425.34,423.43,423.76,5944.0
2025-01-10 14:30:00,423.43,423.43,421.71,421.88,8852.0,423.43,423.43,421.71,421.88,8852.0
2025-01-10 15:00:00,421.88,422.24,418.46,419.55,18780.0,421.88,422.24,418.46,419.55,18780.0
2025-01-10 15:30:00,419.46,419.61,417.76,417.84,63923.0,419.46,419.61,417.76,417.84,63923.0
2025-01-13 09:30:00,417.06,418.06,412.68,418.06,17377.0,417.06,418.06,412.68,418.06,17377.0
2025-01-13 10:00:00,417.52,418.67,413.07,413.07,13630.0,417.52,418.67,413.07,413.07,13630.0
2025-01-13 10:30:00,413.95,418.19,413.79,417.16,24000.0,413.95,418.19,413.79,417.16,24000.0
2025-01-13 11:00:00,417.5,417.5,414.97,415.39,85555.0,417.5,417.5,414.97,415.39,85555.0
2025-01-13 11:30:00,415.08,415.95,413.92,414.83,6680.0,415.08,415.95,413.92,414.83,6680.0
2025-01-13 12:00:00,414.52,417.28,414.3,417.24,71661.0,414.52,417.28,414.3,417.24,71661.0
2025-01-13 12:30:00,417.07,418.85,417.02,418.47,11587.0,417.07,418.85,417.02,418.47,11587.0
2025-01-13 13:00:00,418.49,419.8,418.13,419.74,14076.0,418.49,419.8,418.13,419.74,14076.0
2025-01-13 13:30:00,419.46,422.11,419.45,421.68,10435.0,419.46,422.11,419.45,421.68,10435.0
2025-01-13 14:00:00,421.67,423.3,421.67,423.23,8749.0,421.67,423.3,421.67,423.23,8749.0
2025-01-13 14:30:00,423.58,424.02,422.52,422.97,7043.0,423.58,424.02,422.52,422.97,7043.0
2025-01-13 15:00:00,422.7,422.9,421.66,422.14,10691.0,422.7,422.9,421.66,422.14,10691.0
2025-01-13 15:30:00,422.24,422.98,421.0,422.63,43943.0,422.24,422.98,421.0,422.63,43943.0
2025-01-14 09:30:00,422.49,423.11,419.53,419.73,7295.0,422.49,423.11,419.53,419.73,7295.0
2025-01-14 10:00:00,419.73,421.55,418.56,418.61,8147.0,419.73,421.55,418.56,418.61,8147.0
2025-01-14 10:30:00,418.61,419.84,417.39,417.59,8050.0,418.61,419.84,417.39,417.59,8050.0
2025-01-14 11:00:00,417.98,417.98,414.89,415.16,9410.0,417.98,417.98,414.89,415.16,9410.0
2025-01-14 11:30:00,415.15,415.27,414.0,414.14,3522.0,415.15,415.27,414.0,414.14,3522.0
2025-01-14 12:00:00,413.81,414.09,413.18,414.09,4032.0,413.81,414.09,413.18,414.09,4032.0
2025-01-14 12:30:00,414.01,416.43,413.19,416.31,8840.0,414.01,416.43,413.19,416.31,8840.0
2025-01-14 13:00:00,415.91,418.56,415.91,418.56,30076.0,415.91,418.56,415.91,418.56,30076.0
2025-01-14 13:30:00,418.62,419.27,418.1,418.82,5300.0,418.62,419.27,418.1,418.82,5300.0
2025-01-14 14:00:00,418.35,419.35,417.66,417.88,7901.0,418.35,419.35,417.66,417.88,7901.0
2025-01-14 14:30:00,417.65,418.67,416.46,416.46,7445.0,417.65,418.67,416.46,416.46,7445.0
2025-01-14 15:00:00,415.99,417.79,415.23,417.79,8329.0,415.99,417.79,415.23,417.79,8329.0
2025-01-14 15:30:00,417.7,419.61,416.79,418.63,29541.0,417.7,419.61,416.79,418.63,29541.0
2025-01-15 09:30:00,424.82,430.77,423.78,428.94,17958.0,424.82,430.77,423.78,428.94,17958.0
2025-01-15 10:00:00,429.04,431.54,427.98,428.57,19995.0,429.04,431.54,427.98,428.57,19995.0
2025-01-15 10:30:00,428.73,429.67,426.44,427.29,17118.0,428.73,429.67,426.44,427.29,17118.0
2025-01-15 11:00:00,427.3,427.46,424.29,424.29,18269.0,427.3,427.46,424.29,424.29,18269.0
2025-01-15 11:30:00,424.33,425.85,423.25,423.94,37849.0,424.33,425.85,423.25,423.94,37849.0
2025-01-15 12:00:00,423.54,425.25,423.54,424.82,6196.0,423.54,425.25,423.54,424.82,6196.0
2025-01-15 12:30:00,424.47,427.0,424.46,426.33,7243.0,424.47,427.0,424.46,426.33,7243.0
2025-01-15 13:00:00,426.01,427.27,425.91,427.02,5586.0,426.01,427.27,425.91,427.02,5586.0
2025-01-15 13:30:00,427.03,427.48,426.3,426.46,5488.0,427.03,427.48,426.3,426.46,5488.0
2025-01-15 14:00:00,426.84,426.84,425.82,426.17,9627.0,426.84,426.84,425.82,426.17,9627.0
2025-01-15 14:30:00,426.14,427.33,425.38,425.39,8329.0,426.14,427.33,425.38,425.39,8329.0
2025-01-15 15:00:00,425.38,426.03,425.01,425.41,20840.0,425.38,426.03,425.01,425.41,20840.0
2025-01-15 15:30:00,425.24,425.24,422.36,422.71,36627.0,425.24,425.24,422.36,422.71,36627.0
2025-01-16 09:30:00,422.71,422.71,416.33,416.8,14592.0,422.71,422.71,416.33,416.8,14592.0
2025-01-16 10:00:00,416.79,421.25,416.79,420.49,7673.0,416.79,421.25,416.79,420.49,7673.0
2025-01-16 10:30:00,420.44,424.22,420.44,423.91,7531.0,420.44,424.22,420.44,423.91,7531.0
2025-01-16 11:00:00,424.05,425.3,423.15,425.3,10459.0,424.05,425.3,423.15,425.3,10459.0
2025-01-16 11:30:00,425.0,426.47,424.44,426.1,5119.0,425.0,426.47,424.44,426.1,5119.0
2025-01-16 12:00:00,426.47,426.5,425.45,426.44,3654.0,426.47,426.5,425.45,426.44,3654.0
2025-01-16 12:30:00,424.88,425.62,424.1,425.36,8096.0,424.88,425.62,424.1,425.36,8096.0
2025-01-16 13:00:00,425.19,427.49,425.05,427.44,9670.0,425.19,427.49,425.05,427.44,9670.0
2025-01-16 13:30:00,427.03,427.7,426.68,426.85,8579.0,427.03,427.7,426.68,426.85,8579.0
2025-01-16 14:00:00,426.85,428.26,426.85,427.99,8001.0,426.85,428.26,426.85,427.99,8001.0
2025-01-16 14:30:00,427.99,428.09,427.61,427.97,4168.0,427.99,428.09,427.61,427.97,4168.0
2025-01-16 15:00:00,427.85,428.11,427.06,427.2,9004.0,427.85,428.11,427.06,427.2,9004.0
2025-01-16 15:30:00,427.21,429.49,427.21,428.38,31148.0,427.21,429.49,427.21,428.38,31148.0
2025-01-17 09:30:00,428.61,432.95,418.66,422.1,103445.0,428.61,432.95,418.66,422.1,103445.0
2025-01-17 10:00:00,422.52,426.63,422.48,425.29,19576.0,422.52,426.63,422.48,425.29,19576.0
2025-01-17 10:30:00,426.08,426.98,423.38,424.86,19579.0,426.08,426.98,423.38,424.86,19579.0
2025-01-17 11:00:00,425.0,425.02,422.34,424.22,17359.0,425.0,425.02,422.34,424.22,17359.0
2025-01-17 11:30:00,424.55,424.87,422.86,424.01,11928.0,424.55,424.87,422.86,424.01,11928.0
2025-01-17 12:00:00,423.85,425.14,423.43,424.72,16966.0,423.85,425.14,423.43,424.72,16966.0
2025-01-17 12:30:00,424.59,424.95,422.63,423.28,4369.0,424.59,424.95,422.63,423.28,4369.0
2025-01-17 13:00:00,423.09,423.48,422.8,423.4,11330.0,423.09,423.48,422.8,423.4,11330.0
2025-01-17 13:30:00,423.37,423.68,422.67,422.67,6367.0,423.37,423.68,422.67,422.67,6367.0
2025-01-17 14:00:00,422.7,423.73,422.68,423.12,20886.0,422.7,423.73,422.68,423.12,20886.0
2025-01-17 14:30:00,422.84,424.23,422.4,422.41,10622.0,422.84,424.23,422.4,422.41,10622.0
2025-01-17 15:00:00,422.55,422.8,421.44,421.6,12050.0,422.55,422.8,421.44,421.6,12050.0
2025-01-17 15:30:00,421.44,421.93,419.07,419.26,76269.0,421.44,421.93,419.07,419.26,76269.0
2025-01-21 09:30:00,423.44,430.07,422.78,423.24,20177.0,423.44,430.07,422.78,423.24,20177.0
2025-01-21 10:00:00,424.07,425.48,423.15,424.52,13944.0,424.07,425.48,423.15,424.52,13944.0
2025-01-21 10:30:00,424.42,424.94,422.51,423.17,5957.0,424.42,424.94,422.51,423.17,5957.0
2025-01-21 11:00:00,423.32,423.51,421.45,422.59,11655.0,423.32,423.51,421.45,422.59,11655.0
2025-01-21 11:30:00,422.8,423.69,422.36,423.0,39993.0,422.8,423.69,422.36,423.0,39993.0
2025-01-21 12:00:00,423.0,427.05,422.61,426.59,49698.0,423.0,427.05,422.61,426.59,49698.0
2025-01-21 12:30:00,426.52,428.4,426.52,428.37,8853.0,426.52,428.4,426.52,428.37,8853.0
2025-01-21 13:00:00,427.8,428.48,424.96,425.26,11834.0,427.8,428.48,424.96,425.26,11834.0
2025-01-21 13:30:00,425.48,426.84,425.38,426.18,12106.0,425.48,426.84,425.38,426.18,12106.0
2025-01-21 14:00:00,425.86,427.5,425.86,426.65,9492.0,425.86,427.5,425.86,426.65,9492.0
2025-01-21 14:30:00,426.58,427.91,426.22,427.34,8392.0,426.58,427.91,426.22,427.34,8392.0
2025-01-21 15:00:00,427.41,427.97,426.82,427.16,43075.0,427.41,427.97,426.82,427.16,43075.0
2025-01-21 15:30:00,427.16,428.64,426.48,427.14,53495.0,427.16,428.64,426.48,427.14,53495.0
2025-01-22 09:30:00,425.79,428.5,423.65,428.17,26879.0,425.79,428.5,423.65,428.17,26879.0
2025-01-22 10:00:00,428.53,432.24,428.37,429.83,8026.0,428.53,432.24,428.37,429.83,8026.0
2025-01-22 10:30:00,429.75,431.1,429.36,430.85,5664.0,429.75,431.1,429.36,430.85,5664.0
2025-01-22 11:00:00,431.41,434.84,431.06,434.84,15848.0,431.41,434.84,431.06,434.84,15848.0
2025-01-22 11:30:00,434.65,436.14,434.56,436.14,7672.0,434.65,436.14,434.56,436.14,7672.0
2025-01-22 12:00:00,436.5,437.28,435.04,436.05,10599.0,436.5,437.28,435.04,436.05,10599.0
2025-01-22 12:30:00,436.01,436.39,433.12,433.13,8130.0,436.01,436.39,433.12,433.13,8130.0
2025-01-22 13:00:00,433.12,433.12,430.8,430.97,6882.0,433.12,433.12,430.8,430.97,6882.0
2025-01-22 13:30:00,430.95,432.05,430.45,430.45,8556.0,430.95,432.05,430.45,430.45,8556.0
2025-01-22 14:00:00,430.71,431.39,430.55,430.91,8991.0,430.71,431.39,430.55,430.91,8991.0
2025-01-22 14:30:00,430.52,433.37,430.52,432.13,23079.0,430.52,433.37,430.52,432.13,23079.0
2025-01-22 15:00:00,432.06,432.17,429.45,429.45,21087.0,432.06,432.17,429.45,429.45,21087.0
2025-01-22 15:30:00,429.45,430.97,429.45,430.33,26482.0,429.45,430.97,429.45,430.33,26482.0
2025-01-23 09:30:00,429.49,431.14,427.13,428.79,18532.0,429.49,431.14,427.13,428.79,18532.0
2025-01-23 10:00:00,428.82,428.82,426.48,426.7,5996.0,428.82,428.82,426.48,426.7,5996.0
2025-01-23 10:30:00,426.7,428.98,426.11,428.9,9159.0,426.7,428.98,426.11,428.9,9159.0
2025-01-23 11:00:00,429.26,433.57,428.97,433.56,10153.0,429.26,433.57,428.97,433.56,10153.0
2025-01-23 11:30:00,434.56,434.56,432.38,432.41,13132.0,434.56,434.56,432.38,432.41,13132.0
2025-01-23 12:00:00,432.37,433.44,431.99,433.07,5697.0,432.37,433.44,431.99,433.07,5697.0
2025-01-23 12:30:00,432.84,433.6,432.51,432.87,9639.0,432.84,433.6,432.51,432.87,9639.0
2025-01-23 13:00:00,432.86,433.05,432.34,432.54,3144.0,432.86,433.05,432.34,432.54,3144.0
2025-01-23 13:30:00,432.54,432.93,432.13,432.7,5076.0,432.54,432.93,432.13,432.7,5076.0
2025-01-23 14:00:00,432.25,432.85,431.66,432.18,9456.0,432.25,432.85,431.66,432.18,9456.0
2025-01-23 14:30:00,432.12,432.19,431.64,431.82,5261.0,432.12,432.19,431.64,431.82,5261.0
2025-01-23 15:00:00,431.56,432.3,431.16,431.45,13165.0,431.56,432.3,431.16,431.45,13165.0
2025-01-23 15:30:00,431.46,432.94,430.89,432.58,34813.0,431.46,432.94,430.89,432.58,34813.0
2025-01-24 09:30:00,429.62,433.63,429.08,432.79,41275.0,429.62,433.63,429.08,432.79,41275.0
2025-01-24 10:00:00,432.79,434.43,432.31,433.48,15738.0,432.79,434.43,432.31,433.48,15738.0
2025-01-24 10:30:00,433.93,434.94,433.59,434.3,13109.0,433.93,434.94,433.59,434.3,13109.0
2025-01-24 11:00:00,434.3,434.45,432.99,434.37,21418.0,434.3,434.45,432.99,434.37,21418.0
2025-01-24 11:30:00,434.37,434.96,433.76,434.54,17665.0,434.37,434.96,433.76,434.54,17665.0
2025-01-24 12:00:00,434.53,436.32,434.21,434.78,16849.0,434.53,436.32,434.21,434.78,16849.0
2025-01-24 12:30:00,434.78,436.58,434.44,435.95,57948.0,434.78,436.58,434.44,435.95,57948.0
2025-01-24 13:00:00,435.38,436.47,433.98,433.99,45777.0,435.38,436.47,433.98,433.99,45777.0
2025-01-24 13:30:00,434.39,435.32,434.12,434.87,6967.0,434.39,435.32,434.12,434.87,6967.0
2025-01-24 14:00:00,434.99,435.23,433.86,434.98,8764.0,434.99,435.23,433.86,434.98,8764.0
2025-01-24 14:30:00,434.98,436.12,434.8,436.01,16545.0,434.98,436.12,434.8,436.01,16545.0
2025-01-24 15:00:00,435.83,435.84,434.16,434.84,9479.0,435.83,435.84,434.16,434.84,9479.0
2025-01-24 15:30:00,434.56,436.27,434.56,435.23,50743.0,434.56,436.27,434.56,435.23,50743.0
2025-01-27 09:30:00,435.07,437.62,430.83,435.34,26086.0,435.07,437.62,430.83,435.34,26086.0
2025-01-27 10:00:00,436.06,437.28,432.59,433.73,38252.0,436.06,437.28,432.59,433.73,38252.0
2025-01-27 10:30:00,433.52,435.33,427.53,427.53,211464.0,433.52,435.33,427.53,427.53,211464.0
2025-01-27 11:00:00,426.73,429.89,426.1,429.89,28966.0,426.73,429.89,426.1,429.89,28966.0
2025-01-27 11:30:00,428.78,429.21,425.18,425.19,89633.0,428.78,429.21,425.18,425.19,89633.0
2025-01-27 12:00:00,425.17,428.94,424.65,427.91,73592.0,425.17,428.94,424.65,427.91,73592.0
2025-01-27 12:30:00,427.77,428.23,425.29,425.29,100801.0,427.77,428.23,425.29,425.29,100801.0
2025-01-27 13:00:00,425.59,425.59,423.12,423.23,40690.0,425.59,425.59,423.12,423.23,40690.0
2025-01-27 13:30:00,423.23,425.45,421.79,422.09,162816.0,423.23,425.45,421.79,422.09,162816.0
2025-01-27 14:00:00,422.27,422.43,419.66,420.16,139321.0,422.27,422.43,419.66,420.16,139321.0
2025-01-27 14:30:00,420.42,426.78,420.14,426.73,29295.0,420.42,426.78,420.14,426.73,29295.0
2025-01-27 15:00:00,426.77,427.52,425.04,425.07,28348.0,426.77,427.52,425.04,425.07,28348.0
2025-01-27 15:30:00,425.31,428.05,424.29,427.23,175828.0,425.31,428.05,424.29,427.23,175828.0
2025-01-28 09:30:00,422.56,427.33,416.5,416.5,111685.0,422.56,427.33,416.5,416.5,111685.0
2025-01-28 10:00:00,416.12,420.99,416.11,419.16,40603.0,416.12,420.99,416.11,419.16,40603.0
2025-01-28 10:30:00,419.16,421.94,416.68,421.37,228581.0,419.16,421.94,416.68,421.37,228581.0
2025-01-28 11:00:00,421.37,421.82,416.73,416.74,19758.0,421.37,421.82,416.73,416.74,19758.0
2025-01-28 11:30:00,416.74,416.74,415.5,416.34,8029.0,416.74,416.74,415.5,416.34,8029.0
2025-01-28 12:00:00,416.51,416.51,415.41,416.11,6871.0,416.51,416.51,415.41,416.11,6871.0
2025-01-28 12:30:00,415.98,418.9,414.66,418.9,10286.0,415.98,418.9,414.66,418.9,10286.0
2025-01-28 13:00:00,418.94,421.53,418.94,420.91,24025.0,418.94,421.53,418.94,420.91,24025.0
2025-01-28 13:30:00,421.0,421.07,419.79,419.91,12502.0,421.0,421.07,419.79,419.91,12502.0
2025-01-28 14:00:00,419.93,421.22,419.93,421.0,20034.0,419.93,421.22,419.93,421.0,20034.0
2025-01-28 14:30:00,420.94,422.85,420.73,422.01,32757.0,420.94,422.85,420.73,422.01,32757.0
2025-01-28 15:00:00,422.01,423.24,421.95,422.58,34193.0,422.01,423.24,421.95,422.58,34193.0
2025-01-28 15:30:00,422.78,422.88,417.04,417.58,117022.0,422.78,422.88,417.04,417.58,117022.0
2025-01-29 09:30:00,417.95,422.17,408.13,409.44,36812.0,417.95,422.17,408.13,409.44,36812.0
2025-01-29 10:00:00,409.78,410.95,407.1,407.8,38794.0,409.78,410.95,407.1,407.8,38794.0
2025-01-29 10:30:00,407.52,409.19,405.84,409.19,34777.0,407.52,409.19,405.84,409.19,34777.0
2025-01-29 11:00:00,409.19,411.76,409.19,410.88,22914.0,409.19,411.76,409.19,410.88,22914.0
2025-01-29 11:30:00,411.29,413.75,411.08,412.82,10408.0,411.29,413.75,411.08,412.82,10408.0
2025-01-29 12:00:00,413.24,415.4,413.23,414.89,5543.0,413.24,415.4,413.23,414.89,5543.0
2025-01-29 12:30:00,415.28,416.31,414.45,414.75,7426.0,415.28,416.31,414.45,414.75,7426.0
2025-01-29 13:00:00,414.59,415.76,414.27,415.6,6732.0,414.59,415.76,414.27,415.6,6732.0
2025-01-29 13:30:00,415.96,415.96,413.93,414.5,10448.0,415.96,415.96,413.93,414.5,10448.0
2025-01-29 14:00:00,414.22,414.4,412.09,412.66,26840.0,414.22,414.4,412.09,412.66,26840.0
2025-01-29 14:30:00,412.82,417.15,412.65,416.87,25193.0,412.82,417.15,412.65,416.87,25193.0
2025-01-29 15:00:00,416.58,419.18,415.11,417.78,27385.0,416.58,419.18,415.11,417.78,27385.0
2025-01-29 15:30:00,417.99,419.42,417.28,418.72,83121.0,417.99,419.42,417.28,418.72,83121.0
2025-01-30 09:30:00,424.29,431.38,423.96,430.59,20499.0,424.29,431.38,423.96,430.59,20499.0
2025-01-30 10:00:00,431.17,431.17,425.87,425.95,17581.0,431.17,431.17,425.87,425.95,17581.0
2025-01-30 10:30:00,426.08,427.31,424.7,425.36,6349.0,426.08,427.31,424.7,425.36,6349.0
2025-01-30 11:00:00,425.08,427.67,425.08,427.48,6477.0,425.08,427.67,425.08,427.48,6477.0
2025-01-30 11:30:00,427.37,427.49,426.24,426.5,4647.0,427.37,427.49,426.24,426.5,4647.0
2025-01-30 12:00:00,426.24,426.57,424.74,425.5,7554.0,426.24,426.57,424.74,425.5,7554.0
2025-01-30 12:30:00,425.19,426.68,425.16,426.58,3326.0,425.19,426.68,425.16,426.58,3326.0
2025-01-30 13:00:00,426.86,427.37,425.96,426.79,7892.0,426.86,427.37,425.96,426.79,7892.0
2025-01-30 13:30:00,426.96,427.64,426.68,427.02,5252.0,426.96,427.64,426.68,427.02,5252.0
2025-01-30 14:00:00,426.65,426.77,424.82,424.82,5905.0,426.65,426.77,424.82,424.82,5905.0
2025-01-30 14:30:00,424.87,427.21,424.81,427.18,25913.0,424.87,427.21,424.81,427.18,25913.0
2025-01-30 15:00:00,427.16,428.17,426.11,426.12,16452.0,427.16,428.17,426.11,426.12,16452.0
2025-01-30 15:30:00,426.41,426.61,420.86,423.83,57343.0,426.41,426.61,420.86,423.83,57343.0
2025-01-31 09:30:00,424.6,426.69,420.64,424.19,81503.0,424.6,426.69,420.64,424.19,81503.0
2025-01-31 10:00:00,424.38,426.66,422.96,426.01,15295.0,424.38,426.66,422.96,426.01,15295.0
2025-01-31 10:30:00,426.2,427.07,424.1,424.1,14187.0,426.2,427.07,424.1,424.1,14187.0
2025-01-31 11:00:00,424.6,424.9,422.97,423.09,7722.0,424.6,424.9,422.97,423.09,7722.0
2025-01-31 11:30:00,423.11,424.3,422.75,424.2,12342.0,423.11,424.3,422.75,424.2,12342.0
2025-01-31 12:00:00,424.41,425.08,423.89,425.08,10875.0,424.41,425.08,423.89,425.08,10875.0
2025-01-31 12:30:00,424.88,425.99,424.38,424.46,12460.0,424.88,425.99,424.38,424.46,12460.0
2025-01-31 13:00:00,424.53,426.14,423.58,423.6,13995.0,424.53,426.14,423.58,423.6,13995.0
2025-01-31 13:30:00,424.01,424.29,422.24,422.24,13550.0,424.01,424.29,422.24,422.24,13550.0
2025-01-31 14:00:00,421.8,423.48,421.51,423.27,15982.0,421.8,423.48,421.51,423.27,15982.0
2025-01-31 14:30:00,423.37,423.37,420.43,422.24,15938.0,423.37,423.37,420.43,422.24,15938.0
2025-01-31 15:00:00,422.29,422.48,420.47,421.2,23108.0,422.29,422.48,420.47,421.2,23108.0
2025-01-31 15:30:00,421.23,424.43,420.78,421.69,107808.0,421.23,424.43,420.78,421.69,107808.0
2025-02-03 09:30:00,465.0,474.38,445.0,471.31,172643.0,465.0,474.38,445.0,471.31,172643.0
2025-02-03 10:00:00,471.24,474.67,459.9,462.41,65006.0,471.24,474.67,459.9,462.41,65006.0
2025-02-03 10:30:00,462.25,469.14,461.0,465.8,32069.0,462.25,469.14,461.0,465.8,32069.0
2025-02-03 11:00:00,465.8,467.75,464.07,465.39,38242.0,465.8,467.75,464.07,465.39,38242.0
2025-02-03 11:30:00,465.76,470.45,465.12,468.05,22877.0,465.76,470.45,465.12,468.05,22877.0
2025-02-03 12:00:00,467.24,473.25,467.07,471.5,17930.0,467.24,473.25,467.07,471.5,17930.0
2025-02-03 12:30:00,470.58,470.97,468.41,469.74,15317.0,470.58,470.97,468.41,469.74,15317.0
2025-02-03 13:00:00,469.03,471.0,467.89,470.41,20650.0,469.03,471.0,467.89,470.41,20650.0
2025-02-03 13:30:00,470.0,473.8,469.42,472.31,22751.0,470.0,473.8,469.42,472.31,22751.0
2025-02-03 14:00:00,472.25,472.8,468.05,471.92,26398.0,472.25,472.8,468.05,471.92,26398.0
2025-02-03 14:30:00,471.52,474.65,470.55,471.77,36382.0,471.52,474.65,470.55,471.77,36382.0
2025-02-03 15:00:00,471.27,474.18,470.99,472.72,30842.0,471.27,474.18,470.99,472.72,30842.0
2025-02-03 15:30:00,472.79,472.9,468.61,469.17,98689.0,472.79,472.9,468.61,469.17,98689.0
2025-02-04 09:30:00,464.47,466.27,460.0,460.06,38878.0,464.47,466.27,460.0,460.06,38878.0
2025-02-04 10:00:00,460.32,465.3,458.79,463.76,39569.0,460.32,465.3,458.79,463.76,39569.0
2025-02-04 10:30:00,463.43,465.17,462.0,463.7,17764.0,463.43,465.17,462.0,463.7,17764.0
2025-02-04 11:00:00,463.5,465.14,462.52,463.58,13447.0,463.5,465.14,462.52,463.58,13447.0
2025-02-04 11:30:00,464.01,464.19,461.74,462.81,11411.0,464.01,464.19,461.74,462.81,11411.0
2025-02-04 12:00:00,462.81,464.04,461.71,462.55,12548.0,462.81,464.04,461.71,462.55,12548.0
2025-02-04 12:30:00,462.56,463.01,461.27,463.01,12174.0,462.56,463.01,461.27,463.01,12174.0
2025-02-04 13:00:00,463.25,463.25,461.39,461.44,9530.0,463.25,463.25,461.39,461.44,9530.0
2025-02-04 13:30:00,461.56,463.07,461.56,462.44,7185.0,461.56,463.07,461.56,462.44,7185.0
2025-02-04 14:00:00,462.32,464.9,462.32,464.46,10761.0,462.32,464.9,462.32,464.46,10761.0
2025-02-04 14:30:00,464.22,464.42,461.91,462.35,9085.0,464.22,464.42,461.91,462.35,9085.0
2025-02-04 15:00:00,462.08,463.02,460.88,462.79,22263.0,462.08,463.02,460.88,462.79,22263.0
2025-02-04 15:30:00,462.68,465.87,462.45,465.16,77368.0,462.68,465.87,462.45,465.16,77368.0
2025-02-05 09:30:00,469.24,471.82,463.49,464.18,35239.0,469.24,471.82,463.49,464.18,35239.0
2025-02-05 10:00:00,464.28,464.6,461.12,463.9,17514.0,464.28,464.6,461.12,463.9,17514.0
2025-02-05 10:30:00,463.9,465.41,462.46,462.76,12509.0,463.9,465.41,462.46,462.76,12509.0
2025-02-05 11:00:00,462.76,462.76,457.23,459.15,34445.0,462.76,462.76,457.23,459.15,34445.0
2025-02-05 11:30:00,459.18,462.76,458.74,462.59,17342.0,459.18,462.76,458.74,462.59,17342.0
2025-02-05 12:00:00,462.95,464.05,461.93,462.6,14539.0,462.95,464.05,461.93,462.6,14539.0
2025-02-05 12:30:00,462.61,463.17,461.94,462.28,6440.0,462.61,463.17,461.94,462.28,6440.0
2025-02-05 13:00:00,462.14,463.21,461.66,463.01,13440.0,462.14,463.21,461.66,463.01,13440.0
2025-02-05 13:30:00,463.29,464.49,462.73,463.28,10535.0,463.29,464.49,462.73,463.28,10535.0
2025-02-05 14:00:00,462.97,464.04,462.97,463.62,14316.0,462.97,464.04,462.97,463.62,14316.0
2025-02-05 14:30:00,463.63,465.73,463.63,465.39,23477.0,463.63,465.73,463.63,465.39,23477.0
2025-02-05 15:00:00,465.58,471.59,464.98,470.12,55777.0,465.58,471.59,464.98,470.12,55777.0
2025-02-05 15:30:00,469.86,470.12,467.69,468.54,53979.0,469.86,470.12,467.69,468.54,53979.0
2025-02-06 09:30:00,468.67,469.99,465.52,468.1,16742.0,468.67,469.99,465.52,468.1,16742.0
2025-02-06 10:00:00,468.1,469.43,466.19,466.92,10467.0,468.1,469.43,466.19,466.92,10467.0
2025-02-06 10:30:00,466.23,466.23,460.93,461.49,20457.0,466.23,466.23,460.93,461.49,20457.0
2025-02-06 11:00:00,461.42,462.81,460.84,462.79,12367.0,461.42,462.81,460.84,462.79,12367.0
2025-02-06 11:30:00,462.12,462.15,459.41,461.71,27193.0,462.12,462.15,459.41,461.71,27193.0
2025-02-06 12:00:00,461.7,462.53,460.38,460.46,14776.0,461.7,462.53,460.38,460.46,14776.0
2025-02-06 12:30:00,460.66,461.9,460.66,461.6,14675.0,460.66,461.9,460.66,461.6,14675.0
2025-02-06 13:00:00,461.45,463.83,460.57,463.35,27967.0,461.45,463.83,460.57,463.35,27967.0
2025-02-06 13:30:00,463.35,464.36,462.4,462.94,21650.0,463.35,464.36,462.4,462.94,21650.0
2025-02-06 14:00:00,463.06,463.33,459.82,459.99,23006.0,463.06,463.33,459.82,459.99,23006.0
2025-02-06 14:30:00,459.96,460.63,458.82,459.48,25992.0,459.96,460.63,458.82,459.48,25992.0
2025-02-06 15:00:00,459.92,461.36,459.92,460.66,20189.0,459.92,461.36,459.92,460.66,20189.0
2025-02-06 15:30:00,460.94,462.34,460.2,460.39,59750.0,460.94,462.34,460.2,460.39,59750.0
2025-02-07 09:30:00,464.19,468.8,464.19,467.4,32738.0,464.19,468.8,464.19,467.4,32738.0
2025-02-07 10:00:00,466.35,466.73,462.63,465.0,44244.0,466.35,466.73,462.63,465.0,44244.0
2025-02-07 10:30:00,465.0,465.82,462.56,462.69,23289.0,465.0,465.82,462.56,462.69,23289.0
2025-02-07 11:00:00,462.67,463.64,459.26,459.26,68780.0,462.67,463.64,459.26,459.26,68780.0
2025-02-07 11:30:00,459.86,460.43,457.43,457.47,11326.0,459.86,460.43,457.43,457.47,11326.0
2025-02-07 12:00:00,457.81,458.82,457.34,458.69,5515.0,457.81,458.82,457.34,458.69,5515.0
2025-02-07 12:30:00,458.24,458.57,457.61,457.69,3858.0,458.24,458.57,457.61,457.69,3858.0
2025-02-07 13:00:00,457.62,459.86,457.61,459.86,3918.0,457.62,459.86,457.61,459.86,3918.0
2025-02-07 13:30:00,459.9,461.25,458.96,460.3,21134.0,459.9,461.25,458.96,460.3,21134.0
2025-02-07 14:00:00,459.77,460.27,458.71,459.51,2491.0,459.77,460.27,458.71,459.51,2491.0
2025-02-07 14:30:00,459.28,460.29,458.99,459.14,10238.0,459.28,460.29,458.99,459.14,10238.0
2025-02-07 15:00:00,458.78,459.68,458.11,459.52,13298.0,458.78,459.68,458.11,459.52,13298.0
2025-02-07 15:30:00,459.92,460.47,458.36,459.9,53981.0,459.92,460.47,458.36,459.9,53981.0
2025-02-10 09:30:00,460.68,461.52,458.86,460.39,44561.0,460.68,461.52,458.86,460.39,44561.0
2025-02-10 10:00:00,460.17,463.41,459.6,463.37,13022.0,460.17,463.41,459.6,463.37,13022.0
2025-02-10 10:30:00,463.4,463.9,461.32,461.73,9684.0,463.4,463.9,461.32,461.73,9684.0
2025-02-10 11:00:00,461.78,462.27,460.82,460.83,5430.0,461.78,462.27,460.82,460.83,5430.0
2025-02-10 11:30:00,461.25,463.62,460.95,463.49,19823.0,461.25,463.62,460.95,463.49,19823.0
2025-02-10 12:00:00,463.49,464.61,463.11,464.2,24999.0,463.49,464.61,463.11,464.2,24999.0
2025-02-10 12:30:00,463.77,465.22,463.77,464.76,9478.0,463.77,465.22,463.77,464.76,9478.0
2025-02-10 13:00:00,464.95,465.32,464.88,465.24,1427.0,464.95,465.32,464.88,465.24,1427.0
2025-02-10 13:30:00,465.15,465.25,464.81,464.96,3566.0,465.15,465.25,464.81,464.96,3566.0
2025-02-10 14:00:00,464.96,465.98,464.9,465.98,4670.0,464.96,465.98,464.9,465.98,4670.0
2025-02-10 14:30:00,466.13,466.53,465.77,466.0,8808.0,466.13,466.53,465.77,466.0,8808.0
2025-02-10 15:00:00,466.0,466.33,464.43,464.96,22838.0,466.0,466.33,464.43,464.96,22838.0
2025-02-10 15:30:00,464.73,465.83,463.58,465.12,22979.0,464.73,465.83,463.58,465.12,22979.0
2025-02-11 09:30:00,460.65,467.67,460.28,467.06,16442.0,460.65,467.67,460.28,467.06,16442.0
2025-02-11 10:00:00,467.29,467.69,464.43,465.97,16351.0,467.29,467.69,464.43,465.97,16351.0
2025-02-11 10:30:00,465.7,466.34,464.16,464.55,12269.0,465.7,466.34,464.16,464.55,12269.0
2025-02-11 11:00:00,465.04,465.04,462.7,463.31,10754.0,465.04,465.04,462.7,463.31,10754.0
2025-02-11 11:30:00,463.31,464.43,463.16,463.78,8425.0,463.31,464.43,463.16,463.78,8425.0
2025-02-11 12:00:00,463.58,464.66,463.0,463.66,15098.0,463.58,464.66,463.0,463.66,15098.0
2025-02-11 12:30:00,463.5,463.82,462.91,463.68,3870.0,463.5,463.82,462.91,463.68,3870.0
2025-02-11 13:00:00,463.68,464.08,463.11,463.51,7378.0,463.68,464.08,463.11,463.51,7378.0
2025-02-11 13:30:00,463.61,464.86,463.61,464.52,5890.0,463.61,464.86,463.61,464.52,5890.0
2025-02-11 14:00:00,464.61,466.06,464.61,466.06,7195.0,464.61,466.06,464.61,466.06,7195.0
2025-02-11 14:30:00,466.3,466.92,465.12,465.15,8638.0,466.3,466.92,465.12,465.15,8638.0
2025-02-11 15:00:00,465.44,466.49,465.12,466.34,15818.0,465.44,466.49,465.12,466.34,15818.0
2025-02-11 15:30:00,466.34,467.01,463.33,463.65,43723.0,466.34,467.01,463.33,463.65,43723.0
2025-02-12 09:30:00,458.7,460.36,453.86,454.81,128352.0,458.7,460.36,453.86,454.81,128352.0
2025-02-12 10:00:00,454.12,456.19,452.16,454.7,12538.0,454.12,456.19,452.16,454.7,12538.0
2025-02-12 10:30:00,454.41,456.95,454.41,454.89,11150.0,454.41,456.95,454.41,454.89,11150.0
2025-02-12 11:00:00,454.74,455.09,451.89,451.89,6895.0,454.74,455.09,451.89,451.89,6895.0
2025-02-12 11:30:00,452.26,454.65,452.22,454.45,2800.0,452.26,454.65,452.22,454.45,2800.0
2025-02-12 12:00:00,454.57,455.16,453.38,454.08,7335.0,454.57,455.16,453.38,454.08,7335.0
2025-02-12 12:30:00,453.92,454.21,452.97,454.12,6509.0,453.92,454.21,452.97,454.12,6509.0
2025-02-12 13:00:00,454.04,455.46,454.03,454.91,9506.0,454.04,455.46,454.03,454.91,9506.0
2025-02-12 13:30:00,455.0,455.43,454.15,454.38,4404.0,455.0,455.43,454.15,454.38,4404.0
2025-02-12 14:00:00,454.26,456.4,454.17,456.2,12373.0,454.26,456.4,454.17,456.2,12373.0
2025-02-12 14:30:00,456.66,457.92,456.26,457.52,12346.0,456.66,457.92,456.26,457.52,12346.0
2025-02-12 15:00:00,457.5,458.37,456.57,458.06,16176.0,457.5,458.37,456.57,458.06,16176.0
2025-02-12 15:30:00,457.91,458.68,456.77,457.35,40329.0,457.91,458.68,456.77,457.35,40329.0
2025-02-13 09:30:00,458.18,458.18,452.0,454.19,16505.0,458.18,458.18,452.0,454.19,16505.0
2025-02-13 10:00:00,454.32,455.99,453.16,455.78,10629.0,454.32,455.99,453.16,455.78,10629.0
2025-02-13 10:30:00,456.25,458.82,456.05,457.43,14678.0,456.25,458.82,456.05,457.43,14678.0
2025-02-13 11:00:00,457.79,459.53,456.95,459.53,27549.0,457.79,459.53,456.95,459.53,27549.0
2025-02-13 11:30:00,459.17,462.92,459.17,462.61,30496.0,459.17,462.92,459.17,462.61,30496.0
2025-02-13 12:00:00,462.83,462.83,457.96,457.96,9919.0,462.83,462.83,457.96,457.96,9919.0
2025-02-13 12:30:00,458.06,458.95,457.96,458.12,6528.0,458.06,458.95,457.96,458.12,6528.0
2025-02-13 13:00:00,458.28,458.61,457.53,458.24,6658.0,458.28,458.61,457.53,458.24,6658.0
2025-02-13 13:30:00,458.45,459.91,458.45,458.94,5266.0,458.45,459.91,458.45,458.94,5266.0
2025-02-13 14:00:00,459.29,461.16,459.12,460.73,7028.0,459.29,461.16,459.12,460.73,7028.0
2025-02-13 14:30:00,460.16,460.49,459.36,460.17,5833.0,460.16,460.49,459.36,460.17,5833.0
2025-02-13 15:00:00,460.09,461.19,459.71,461.19,7454.0,460.09,461.19,459.71,461.19,7454.0
2025-02-13 15:30:00,460.93,461.24,459.2,459.76,30372.0,460.93,461.24,459.2,459.76,30372.0
2025-02-14 09:30:00,463.63,463.63,452.92,454.39,17816.0,463.63,463.63,452.92,454.39,17816.0
2025-02-14 10:00:00,454.25,455.69,452.46,452.46,11798.0,454.25,455.69,452.46,452.46,11798.0
2025-02-14 10:30:00,452.51,455.99,452.05,455.44,15510.0,452.51,455.99,452.05,455.44,15510.0
2025-02-14 11:00:00,455.64,456.09,452.24,452.54,8759.0,455.64,456.09,452.24,452.54,8759.0
2025-02-14 11:30:00,452.17,452.5,450.68,451.94,10477.0,452.17,452.5,450.68,451.94,10477.0
2025-02-14 12:00:00,451.71,451.85,449.56,449.62,7474.0,451.71,451.85,449.56,449.62,7474.0
2025-02-14 12:30:00,449.88,451.9,449.88,451.49,5897.0,449.88,451.9,449.88,451.49,5897.0
2025-02-14 13:00:00,451.88,452.07,450.59,451.06,5600.0,451.88,452.07,450.59,451.06,5600.0
2025-02-14 13:30:00,451.38,451.38,449.46,449.76,6008.0,451.38,451.38,449.46,449.76,6008.0
2025-02-14 14:00:00,449.54,449.6,446.16,446.72,16714.0,449.54,449.6,446.16,446.72,16714.0
2025-02-14 14:30:00,446.39,446.88,445.58,446.47,11811.0,446.39,446.88,445.58,446.47,11811.0
2025-02-14 15:00:00,446.54,448.45,446.48,447.56,17852.0,446.54,448.45,446.48,447.56,17852.0
2025-02-14 15:30:00,447.56,448.16,444.37,444.53,60161.0,447.56,448.16,444.37,444.53,60161.0
2025-02-18 09:30:00,444.05,447.51,440.99,447.0,40490.0,444.05,447.51,440.99,447.0,40490.0
2025-02-18 10:00:00,447.0,452.07,446.99,452.07,42422.0,447.0,452.07,446.99,452.07,42422.0
2025-02-18 10:30:00,452.1,452.76,450.41,452.76,14636.0,452.1,452.76,450.41,452.76,14636.0
2025-02-18 11:00:00,451.99,452.31,450.59,451.57,24388.0,451.99,452.31,450.59,451.57,24388.0
2025-02-18 11:30:00,451.62,452.84,450.33,450.98,15539.0,451.62,452.84,450.33,450.98,15539.0
2025-02-18 12:00:00,450.94,451.13,450.19,451.13,5378.0,450.94,451.13,450.19,451.13,5378.0
2025-02-18 12:30:00,451.2,451.31,450.6,450.83,5291.0,451.2,451.31,450.6,450.83,5291.0
2025-02-18 13:00:00,450.89,451.45,448.49,448.97,12411.0,450.89,451.45,448.49,448.97,12411.0
2025-02-18 13:30:00,448.79,449.74,448.03,448.99,8328.0,448.79,449.74,448.03,448.99,8328.0
2025-02-18 14:00:00,448.93,449.23,447.83,448.47,7484.0,448.93,449.23,447.83,448.47,7484.0
2025-02-18 14:30:00,448.13,449.05,447.94,448.2,6166.0,448.13,449.05,447.94,448.2,6166.0
2025-02-18 15:00:00,448.08,448.36,447.36,447.36,16532.0,448.08,448.36,447.36,447.36,16532.0
2025-02-18 15:30:00,447.59,449.18,446.75,449.06,47302.0,447.59,449.18,446.75,449.06,47302.0
2025-02-19 09:30:00,448.0,449.66,445.23,446.71,16589.0,448.0,449.66,445.23,446.71,16589.0
2025-02-19 10:00:00,446.68,447.15,444.5,445.65,8027.0,446.68,447.15,444.5,445.65,8027.0
2025-02-19 10:30:00,445.55,448.53,445.24,448.53,18767.0,445.55,448.53,445.24,448.53,18767.0
2025-02-19 11:00:00,447.61,449.25,447.33,449.04,5315.0,447.61,449.25,447.33,449.04,5315.0
2025-02-19 11:30:00,449.03,449.5,448.12,448.13,17084.0,449.03,449.5,448.12,448.13,17084.0
2025-02-19 12:00:00,447.95,449.25,447.92,448.12,16028.0,447.95,449.25,447.92,448.12,16028.0
2025-02-19 12:30:00,448.22,449.34,448.08,449.01,8073.0,448.22,449.34,448.08,449.01,8073.0
2025-02-19 13:00:00,448.8,449.4,448.13,449.18,13125.0,448.8,449.4,448.13,449.18,13125.0
2025-02-19 13:30:00,449.18,449.44,448.76,449.1,7300.0,449.18,449.44,448.76,449.1,7300.0
2025-02-19 14:00:00,449.44,449.59,447.98,449.09,13570.0,449.44,449.59,447.98,449.09,13570.0
2025-02-19 14:30:00,449.09,449.38,448.54,449.06,11500.0,449.09,449.38,448.54,449.06,11500.0
2025-02-19 15:00:00,449.06,450.38,448.36,449.43,30859.0,449.06,450.38,448.36,449.43,30859.0
2025-02-19 15:30:00,449.47,452.4,449.46,451.2,43064.0,449.47,452.4,449.46,451.2,43064.0
2025-02-20 09:30:00,451.62,454.94,450.39,453.43,15919.0,451.62,454.94,450.39,453.43,15919.0
2025-02-20 10:00:00,453.44,455.93,452.46,455.72,11103.0,453.44,455.93,452.46,455.72,11103.0
2025-02-20 10:30:00,456.1,456.23,454.7,455.52,8543.0,456.1,456.23,454.7,455.52,8543.0
2025-02-20 11:00:00,454.94,455.66,453.56,453.62,14718.0,454.94,455.66,453.56,453.62,14718.0
2025-02-20 11:30:00,453.62,455.24,453.06,454.89,22425.0,453.62,455.24,453.06,454.89,22425.0
2025-02-20 12:00:00,454.96,456.25,454.69,456.05,20526.0,454.96,456.25,454.69,456.05,20526.0
2025-02-20 12:30:00,456.51,457.7,454.6,454.76,18952.0,456.51,457.7,454.6,454.76,18952.0
2025-02-20 13:00:00,454.75,455.03,452.19,452.8,29230.0,454.75,455.03,452.19,452.8,29230.0
2025-02-20 13:30:00,452.95,454.01,452.22,453.66,12734.0,452.95,454.01,452.22,453.66,12734.0
2025-02-20 14:00:00,453.71,454.58,453.61,454.29,7885.0,453.71,454.58,453.61,454.29,7885.0
2025-02-20 14:30:00,454.51,454.96,453.38,454.71,19481.0,454.51,454.96,453.38,454.71,19481.0
2025-02-20 15:00:00,454.71,455.04,453.19,453.3,9377.0,454.71,455.04,453.19,453.3,9377.0
2025-02-20 15:30:00,453.51,454.88,452.65,453.0,35378.0,453.51,454.88,452.65,453.0,35378.0
2025-02-21 09:30:00,453.63,459.1,453.05,457.84,35083.0,453.63,459.1,453.05,457.84,35083.0
2025-02-21 10:00:00,458.0,460.38,456.29,458.91,38795.0,458.0,460.38,456.29,458.91,38795.0
2025-02-21 10:30:00,458.68,458.91,456.0,456.0,10511.0,458.68,458.91,456.0,456.0,10511.0
2025-02-21 11:00:00,456.32,456.32,454.68,455.09,5990.0,456.32,456.32,454.68,455.09,5990.0
2025-02-21 11:30:00,455.25,455.99,454.74,455.21,6988.0,455.25,455.99,454.74,455.21,6988.0
2025-02-21 12:00:00,455.4,455.96,454.66,454.66,5868.0,455.4,455.96,454.66,454.66,5868.0
2025-02-21 12:30:00,454.23,454.86,453.36,453.36,8101.0,454.23,454.86,453.36,453.36,8101.0
2025-02-21 13:00:00,453.62,454.94,453.38,453.94,8222.0,453.62,454.94,453.38,453.94,8222.0
2025-02-21 13:30:00,453.08,453.99,452.92,453.19,28441.0,453.08,453.99,452.92,453.19,28441.0
2025-02-21 14:00:00,453.45,457.25,453.37,456.47,17030.0,453.45,457.25,453.37,456.47,17030.0
2025-02-21 14:30:00,456.81,457.97,456.55,457.59,21493.0,456.81,457.97,456.55,457.59,21493.0
2025-02-21 15:00:00,456.96,458.33,456.73,457.17,27414.0,456.96,458.33,456.73,457.17,27414.0
2025-02-21 15:30:00,457.31,457.67,452.46,452.77,67288.0,457.31,457.67,452.46,452.77,67288.0
2025-02-24 09:30:00,453.95,464.02,452.97,454.96,29116.0,453.95,464.02,452.97,454.96,29116.0
2025-02-24 10:00:00,454.96,462.32,452.19,461.43,55112.0,454.96,462.32,452.19,461.43,55112.0
2025-02-24 10:30:00,460.06,463.66,459.8,462.24,33340.0,460.06,463.66,459.8,462.24,33340.0
2025-02-24 11:00:00,461.81,463.51,460.99,463.31,15129.0,461.81,463.51,460.99,463.31,15129.0
2025-02-24 11:30:00,463.68,465.18,463.31,463.31,18145.0,463.68,465.18,463.31,463.31,18145.0
2025-02-24 12:00:00,463.13,464.23,462.26,463.14,11413.0,463.13,464.23,462.26,463.14,11413.0
2025-02-24 12:30:00,462.87,463.49,460.71,461.08,7888.0,462.87,463.49,460.71,461.08,7888.0
2025-02-24 13:00:00,460.96,461.15,458.61,460.39,10883.0,460.96,461.15,458.61,460.39,10883.0
2025-02-24 13:30:00,460.6,461.87,460.29,461.72,10284.0,460.6,461.87,460.29,461.72,10284.0
2025-02-24 14:00:00,461.76,463.09,461.44,463.04,18025.0,461.76,463.09,461.44,463.04,18025.0
2025-02-24 14:30:00,462.96,463.94,462.61,463.32,15851.0,462.96,463.94,462.61,463.32,15851.0
2025-02-24 15:00:00,463.1,464.06,462.78,463.14,18016.0,463.1,464.06,462.78,463.14,18016.0
2025-02-24 15:30:00,463.25,464.56,462.37,463.62,63334.0,463.25,464.56,462.37,463.62,63334.0
2025-02-25 09:30:00,464.61,467.02,457.54,458.91,23381.0,464.61,467.02,457.54,458.91,23381.0
2025-02-25 10:00:00,458.32,463.14,457.59,461.55,20871.0,458.32,463.14,457.59,461.55,20871.0
2025-02-25 10:30:00,461.92,462.35,457.66,459.17,16107.0,461.92,462.35,457.66,459.17,16107.0
2025-02-25 11:00:00,458.71,459.59,457.48,458.92,15217.0,458.71,459.59,457.48,458.92,15217.0
2025-02-25 11:30:00,458.6,458.71,452.43,452.75,36767.0,458.6,458.71,452.43,452.75,36767.0
2025-02-25 12:00:00,452.64,455.47,451.9,455.47,26740.0,452.64,455.47,451.9,455.47,26740.0
2025-02-25 12:30:00,455.02,456.17,453.49,455.32,14353.0,455.02,456.17,453.49,455.32,14353.0
2025-02-25 13:00:00,455.34,457.48,454.49,454.93,13668.0,455.34,457.48,454.49,454.93,13668.0
2025-02-25 13:30:00,454.93,456.7,454.75,456.67,11405.0,454.93,456.7,454.75,456.67,11405.0
2025-02-25 14:00:00,456.71,459.3,456.71,458.61,65331.0,456.71,459.3,456.71,458.61,65331.0
2025-02-25 14:30:00,458.73,462.82,458.73,461.66,20663.0,458.73,462.82,458.73,461.66,20663.0
2025-02-25 15:00:00,461.57,461.68,459.6,460.75,17114.0,461.57,461.68,459.6,460.75,17114.0
2025-02-25 15:30:00,460.54,460.72,458.19,459.89,93826.0,460.54,460.72,458.19,459.89,93826.0
2025-02-26 09:30:00,455.77,465.04,455.77,463.73,30648.0,455.77,465.04,455.77,463.73,30648.0
2025-02-26 10:00:00,462.79,462.79,460.26,460.45,11235.0,462.79,462.79,460.26,460.45,11235.0
2025-02-26 10:30:00,460.98,462.16,460.19,460.96,22536.0,460.98,462.16,460.19,460.96,22536.0
2025-02-26 11:00:00,461.08,463.58,460.83,461.89,16043.0,461.08,463.58,460.83,461.89,16043.0
2025-02-26 11:30:00,461.89,461.89,456.21,457.72,32522.0,461.89,461.89,456.21,457.72,32522.0
2025-02-26 12:00:00,457.95,458.28,455.69,457.0,11207.0,457.95,458.28,455.69,457.0,11207.0
2025-02-26 12:30:00,457.56,457.89,455.85,457.01,29857.0,457.56,457.89,455.85,457.01,29857.0
2025-02-26 13:00:00,457.31,459.67,456.33,459.18,18557.0,457.31,459.67,456.33,459.18,18557.0
2025-02-26 13:30:00,459.46,459.57,456.64,456.92,13263.0,459.46,459.57,456.64,456.92,13263.0
2025-02-26 14:00:00,456.72,458.36,456.35,457.56,11041.0,456.72,458.36,456.35,457.56,11041.0
2025-02-26 14:30:00,457.96,460.03,457.96,458.41,11114.0,457.96,460.03,457.96,458.41,11114.0
2025-02-26 15:00:00,458.79,458.94,457.59,457.59,10006.0,458.79,458.94,457.59,457.59,10006.0
2025-02-26 15:30:00,457.3,459.49,457.3,458.02,48055.0,457.3,459.49,457.3,458.02,48055.0
2025-02-27 09:30:00,457.33,460.09,454.89,458.57,13259.0,457.33,460.09,454.89,458.57,13259.0
2025-02-27 10:00:00,458.73,459.05,456.39,458.47,17725.0,458.73,459.05,456.39,458.47,17725.0
2025-02-27 10:30:00,458.03,458.53,452.54,453.28,15671.0,458.03,458.53,452.54,453.28,15671.0
2025-02-27 11:00:00,453.28,454.0,451.9,452.2,10734.0,453.28,454.0,451.9,452.2,10734.0
2025-02-27 11:30:00,452.81,452.81,450.53,450.56,8437.0,452.81,452.81,450.53,450.56,8437.0
2025-02-27 12:00:00,449.94,450.12,448.09,449.87,7433.0,449.94,450.12,448.09,449.87,7433.0
2025-02-27 12:30:00,450.02,451.19,449.46,449.94,6254.0,450.02,451.19,449.46,449.94,6254.0
2025-02-27 13:00:00,449.48,449.96,446.61,446.9,19359.0,449.48,449.96,446.61,446.9,19359.0
2025-02-27 13:30:00,446.57,447.74,445.73,446.04,12727.0,446.57,447.74,445.73,446.04,12727.0
2025-02-27 14:00:00,446.05,446.14,442.59,442.59,13075.0,446.05,446.14,442.59,442.59,13075.0
2025-02-27 14:30:00,442.19,443.82,441.11,443.81,16545.0,442.19,443.82,441.11,443.81,16545.0
2025-02-27 15:00:00,443.39,444.06,441.17,442.56,28222.0,443.39,444.06,441.17,442.56,28222.0
2025-02-27 15:30:00,442.33,443.94,440.58,441.03,59471.0,442.33,443.94,440.58,441.03,59471.0
2025-02-28 09:30:00,442.01,442.6,425.09,430.53,88682.0,442.01,442.6,425.09,430.53,88682.0
2025-02-28 10:00:00,430.69,430.97,423.82,424.96,54662.0,430.69,430.97,423.82,424.96,54662.0
2025-02-28 10:30:00,425.17,428.76,425.07,426.38,28381.0,425.17,428.76,425.07,426.38,28381.0
2025-02-28 11:00:00,426.79,427.91,424.79,425.15,16022.0,426.79,427.91,424.79,425.15,16022.0
2025-02-28 11:30:00,425.3,427.9,425.3,426.52,12080.0,425.3,427.9,425.3,426.52,12080.0
2025-02-28 12:00:00,426.61,428.14,426.2,427.79,6658.0,426.61,428.14,426.2,427.79,6658.0
2025-02-28 12:30:00,427.83,429.33,427.54,428.13,11215.0,427.83,429.33,427.54,428.13,11215.0
2025-02-28 13:00:00,428.12,429.86,427.59,428.25,12894.0,428.12,429.86,427.59,428.25,12894.0
2025-02-28 13:30:00,428.56,430.95,428.32,429.41,15291.0,428.56,430.95,428.32,429.41,15291.0
2025-02-28 14:00:00,429.53,431.35,429.53,430.74,15701.0,429.53,431.35,429.53,430.74,15701.0
2025-02-28 14:30:00,431.16,433.22,431.16,432.58,13056.0,431.16,433.22,431.16,432.58,13056.0
2025-02-28 15:00:00,432.61,434.4,432.32,434.4,10871.0,432.61,434.4,432.32,434.4,10871.0
2025-02-28 15:30:00,434.4,437.72,433.7,436.84,71280.0,434.4,437.72,433.7,436.84,71280.0
2025-03-03 09:30:00,438.81,443.56,435.72,435.98,17378.0,438.81,443.56,435.72,435.98,17378.0
2025-03-03 10:00:00,436.01,438.09,434.44,437.31,7203.0,436.01,438.09,434.44,437.31,7203.0
2025-03-03 10:30:00,437.31,437.95,435.62,436.24,11886.0,437.31,437.95,435.62,436.24,11886.0
2025-03-03 11:00:00,435.93,439.17,435.93,438.66,10521.0,435.93,439.17,435.93,438.66,10521.0
2025-03-03 11:30:00,438.52,439.43,437.22,439.09,16853.0,438.52,439.43,437.22,439.09,16853.0
2025-03-03 12:00:00,438.86,440.05,438.43,439.88,7119.0,438.86,440.05,438.43,439.88,7119.0
2025-03-03 12:30:00,439.92,440.7,439.13,439.89,11275.0,439.92,440.7,439.13,439.89,11275.0
2025-03-03 13:00:00,439.64,440.81,438.47,440.19,13084.0,439.64,440.81,438.47,440.19,13084.0
2025-03-03 13:30:00,440.01,440.75,438.8,438.95,10029.0,440.01,440.75,438.8,438.95,10029.0
2025-03-03 14:00:00,438.63,440.22,438.58,439.66,13359.0,438.63,440.22,438.58,439.66,13359.0
2025-03-03 14:30:00,439.95,441.59,438.93,439.03,12347.0,439.95,441.59,438.93,439.03,12347.0
2025-03-03 15:00:00,438.75,439.01,435.27,435.64,17166.0,438.75,439.01,435.27,435.64,17166.0
2025-03-03 15:30:00,435.71,438.06,434.64,437.23,74896.0,435.71,438.06,434.64,437.23,74896.0
2025-03-04 09:30:00,440.34,448.69,438.38,446.82,73951.0,440.34,448.69,438.38,446.82,73951.0
2025-03-04 10:00:00,447.54,447.64,440.15,440.15,34712.0,447.54,447.64,440.15,440.15,34712.0
2025-03-04 10:30:00,440.67,442.84,437.58,437.76,38638.0,440.67,442.84,437.58,437.76,38638.0
2025-03-04 11:00:00,437.47,440.87,436.4,440.66,39055.0,437.47,440.87,436.4,440.66,39055.0
2025-03-04 11:30:00,440.25,441.25,437.99,440.83,25810.0,440.25,441.25,437.99,440.83,25810.0
2025-03-04 12:00:00,440.92,441.71,439.74,441.71,15159.0,440.92,441.71,439.74,441.71,15159.0
2025-03-04 12:30:00,441.33,442.35,439.35,439.45,20299.0,441.33,442.35,439.35,439.45,20299.0
2025-03-04 13:00:00,439.59,442.1,439.4,441.6,16144.0,439.59,442.1,439.4,441.6,16144.0
2025-03-04 13:30:00,441.49,443.59,441.47,442.72,28405.0,441.49,443.59,441.47,442.72,28405.0
2025-03-04 14:00:00,442.19,443.06,441.7,442.62,30388.0,442.19,443.06,441.7,442.62,30388.0
2025-03-04 14:30:00,442.85,444.0,441.89,442.5,23983.0,442.85,444.0,441.89,442.5,23983.0
2025-03-04 15:00:00,442.48,446.35,442.48,444.82,28974.0,442.48,446.35,442.48,444.82,28974.0
2025-03-04 15:30:00,444.75,444.75,441.25,441.59,104629.0,444.75,444.75,441.25,441.59,104629.0
2025-03-05 09:30:00,438.0,447.41,438.0,443.25,18986.0,438.0,447.41,438.0,443.25,18986.0
2025-03-05 10:00:00,444.95,444.95,438.72,439.5,19279.0,444.95,444.95,438.72,439.5,19279.0
2025-03-05 10:30:00,438.56,440.49,436.74,438.1,9561.0,438.56,440.49,436.74,438.1,9561.0
2025-03-05 11:00:00,438.15,439.09,433.69,434.25,27325.0,438.15,439.09,433.69,434.25,27325.0
2025-03-05 11:30:00,433.88,434.88,429.3,430.25,18584.0,433.88,434.88,429.3,430.25,18584.0
2025-03-05 12:00:00,429.91,432.51,429.26,432.51,10625.0,429.91,432.51,429.26,432.51,10625.0
2025-03-05 12:30:00,432.01,433.58,431.39,432.73,9175.0,432.01,433.58,431.39,432.73,9175.0
2025-03-05 13:00:00,432.72,433.5,430.86,431.4,9929.0,432.72,433.5,430.86,431.4,9929.0
2025-03-05 13:30:00,431.36,435.18,431.35,434.84,22411.0,431.36,435.18,431.35,434.84,22411.0
2025-03-05 14:00:00,434.95,437.43,434.65,436.33,10519.0,434.95,437.43,434.65,436.33,10519.0
2025-03-05 14:30:00,437.14,438.52,436.91,437.76,16969.0,437.14,438.52,436.91,437.76,16969.0
2025-03-05 15:00:00,437.84,439.0,436.96,438.3,29777.0,437.84,439.0,436.96,438.3,29777.0
2025-03-05 15:30:00,438.25,438.25,434.77,437.47,147882.0,438.25,438.25,434.77,437.47,147882.0
2025-03-06 09:30:00,433.34,439.41,432.09,435.28,32129.0,433.34,439.41,432.09,435.28,32129.0
2025-03-06 10:00:00,435.08,437.41,434.71,436.76,14296.0,435.08,437.41,434.71,436.76,14296.0
2025-03-06 10:30:00,435.93,438.02,435.75,436.84,8905.0,435.93,438.02,435.75,436.84,8905.0
2025-03-06 11:00:00,437.5,438.97,436.77,436.78,13101.0,437.5,438.97,436.77,436.78,13101.0
2025-03-06 11:30:00,437.92,437.92,435.16,436.29,13159.0,437.92,437.92,435.16,436.29,13159.0
2025-03-06 12:00:00,436.26,436.29,429.47,430.21,17864.0,436.26,436.29,429.47,430.21,17864.0
2025-03-06 12:30:00,430.74,431.83,429.38,431.52,16663.0,430.74,431.83,429.38,431.52,16663.0
2025-03-06 13:00:00,431.06,431.36,429.81,429.81,10368.0,431.06,431.36,429.81,429.81,10368.0
2025-03-06 13:30:00,429.35,429.35,427.67,428.97,11772.0,429.35,429.35,427.67,428.97,11772.0
2025-03-06 14:00:00,428.97,430.52,428.3,430.06,11915.0,428.97,430.52,428.3,430.06,11915.0
2025-03-06 14:30:00,430.07,432.22,429.22,429.22,21735.0,430.07,432.22,429.22,429.22,21735.0
2025-03-06 15:00:00,429.21,430.27,428.36,429.58,18746.0,429.21,430.27,428.36,429.58,18746.0
2025-03-06 15:30:00,429.62,430.76,427.54,429.06,43359.0,429.62,430.76,427.54,429.06,43359.0
2025-03-07 09:30:00,428.9,431.39,426.94,429.94,11720.0,428.9,431.39,426.94,429.94,11720.0
2025-03-07 10:00:00,429.37,430.0,424.53,426.23,16360.0,429.37,430.0,424.53,426.23,16360.0
2025-03-07 10:30:00,425.39,426.36,421.64,423.96,17771.0,425.39,426.36,421.64,423.96,17771.0
2025-03-07 11:00:00,423.75,425.19,423.13,423.75,10431.0,423.75,425.19,423.13,423.75,10431.0
2025-03-07 11:30:00,423.6,423.68,420.84,422.56,16378.0,423.6,423.68,420.84,422.56,16378.0
2025-03-07 12:00:00,422.8,424.0,421.01,422.75,7931.0,422.8,424.0,421.01,422.75,7931.0
2025-03-07 12:30:00,423.39,427.84,423.22,426.75,8473.0,423.39,427.84,423.22,426.75,8473.0
2025-03-07 13:00:00,427.07,430.81,427.07,429.52,18321.0,427.07,430.81,427.07,429.52,18321.0
2025-03-07 13:30:00,429.52,430.85,428.67,430.69,6722.0,429.52,430.85,428.67,430.69,6722.0
2025-03-07 14:00:00,431.39,432.55,430.81,432.19,15614.0,431.39,432.55,430.81,432.19,15614.0
2025-03-07 14:30:00,431.76,431.97,429.58,429.92,4634.0,431.76,431.97,429.58,429.92,4634.0
2025-03-07 15:00:00,429.68,434.39,429.68,434.14,20961.0,429.68,434.39,429.68,434.14,20961.0
2025-03-07 15:30:00,434.0,434.09,430.01,430.24,47827.0,434.0,434.09,430.01,430.24,47827.0
2025-03-10 09:30:00,430.0,438.31,430.0,436.93,45413.0,430.0,438.31,430.0,436.93,45413.0
2025-03-10 10:00:00,438.17,441.66,437.03,440.05,35122.0,438.17,441.66,437.03,440.05,35122.0
2025-03-10 10:30:00,439.93,443.97,438.55,443.97,19808.0,439.93,443.97,438.55,443.97,19808.0
2025-03-10 11:00:00,444.21,447.44,443.43,446.28,27226.0,444.21,447.44,443.43,446.28,27226.0
2025-03-10 11:30:00,446.49,446.49,436.03,436.62,25209.0,446.49,446.49,436.03,436.62,25209.0
2025-03-10 12:00:00,436.69,438.29,435.59,437.17,23106.0,436.69,438.29,435.59,437.17,23106.0
2025-03-10 12:30:00,437.98,440.34,437.32,440.31,17742.0,437.98,440.34,437.32,440.31,17742.0
2025-03-10 13:00:00,439.82,442.3,438.9,441.17,17999.0,439.82,442.3,438.9,441.17,17999.0
2025-03-10 13:30:00,441.15,442.01,438.54,439.82,22813.0,441.15,442.01,438.54,439.82,22813.0
2025-03-10 14:00:00,439.67,440.7,438.01,439.54,18438.0,439.67,440.7,438.01,439.54,18438.0
2025-03-10 14:30:00,439.53,439.88,434.74,436.02,29254.0,439.53,439.88,434.74,436.02,29254.0
2025-03-10 15:00:00,436.02,439.58,434.58,437.16,44862.0,436.02,439.58,434.58,437.16,44862.0
2025-03-10 15:30:00,437.52,439.24,436.06,436.45,85331.0,437.52,439.24,436.06,436.45,85331.0
2025-03-11 09:30:00,439.81,439.87,433.83,436.19,54998.0,439.81,439.87,433.83,436.19,54998.0
2025-03-11 10:00:00,435.89,436.58,431.8,434.34,27687.0,435.89,436.58,431.8,434.34,27687.0
2025-03-11 10:30:00,435.23,435.5,433.3,433.59,18255.0,435.23,435.5,433.3,433.59,18255.0
2025-03-11 11:00:00,433.34,436.67,432.51,433.84,44107.0,433.34,436.67,432.51,433.84,44107.0
2025-03-11 11:30:00,433.11,434.53,433.11,433.32,23607.0,433.11,434.53,433.11,433.32,23607.0
2025-03-11 12:00:00,433.19,433.53,429.45,431.05,16921.0,433.19,433.53,429.45,431.05,16921.0
2025-03-11 12:30:00,431.36,431.79,429.6,430.64,22057.0,431.36,431.79,429.6,430.64,22057.0
2025-03-11 13:00:00,430.51,430.94,428.67,430.77,8242.0,430.51,430.94,428.67,430.77,8242.0
2025-03-11 13:30:00,431.0,431.25,428.98,430.75,16014.0,431.0,431.25,428.98,430.75,16014.0
2025-03-11 14:00:00,431.31,435.05,431.3,434.5,17764.0,431.31,435.05,431.3,434.5,17764.0
2025-03-11 14:30:00,434.5,436.91,433.13,435.9,25951.0,434.5,436.91,433.13,435.9,25951.0
2025-03-11 15:00:00,436.28,436.83,431.34,432.05,13312.0,436.28,436.83,431.34,432.05,13312.0
2025-03-11 15:30:00,432.05,432.92,426.51,426.55,67584.0,432.05,432.92,426.51,426.55,67584.0
2025-03-12 09:30:00,426.66,428.81,420.88,421.22,35044.0,426.66,428.81,420.88,421.22,35044.0
2025-03-12 10:00:00,420.98,421.48,418.22,419.52,29571.0,420.98,421.48,418.22,419.52,29571.0
2025-03-12 10:30:00,419.53,419.56,412.21,412.21,24792.0,419.53,419.56,412.21,412.21,24792.0
2025-03-12 11:00:00,412.43,417.82,412.43,417.66,53910.0,412.43,417.82,412.43,417.66,53910.0
2025-03-12 11:30:00,417.66,420.97,417.14,418.22,21762.0,417.66,420.97,417.14,418.22,21762.0
2025-03-12 12:00:00,418.21,418.46,417.49,417.54,5358.0,418.21,418.46,417.49,417.54,5358.0
2025-03-12 12:30:00,418.23,419.6,417.23,417.23,10700.0,418.23,419.6,417.23,417.23,10700.0
2025-03-12 13:00:00,417.12,421.69,417.12,421.69,16387.0,417.12,421.69,417.12,421.69,16387.0
2025-03-12 13:30:00,421.64,421.64,418.39,418.39,20171.0,421.64,421.64,418.39,418.39,20171.0
2025-03-12 14:00:00,418.4,418.89,416.8,417.62,16491.0,418.4,418.89,416.8,417.62,16491.0
2025-03-12 14:30:00,418.22,420.48,418.08,418.5,14803.0,418.22,420.48,418.08,418.5,14803.0
2025-03-12 15:00:00,418.01,418.71,416.0,416.83,48155.0,418.01,418.71,416.0,416.83,48155.0
2025-03-12 15:30:00,416.77,416.77,412.25,412.52,56623.0,416.77,416.77,412.25,412.52,56623.0
2025-03-13 09:30:00,411.17,422.72,410.0,411.8,29435.0,411.17,422.72,410.0,411.8,29435.0
2025-03-13 10:00:00,411.3,415.85,411.02,413.56,22851.0,411.3,415.85,411.02,413.56,22851.0
2025-03-13 10:30:00,413.8,414.27,411.59,411.59,17126.0,413.8,414.27,411.59,411.59,17126.0
2025-03-13 11:00:00,411.59,414.73,411.0,411.0,27681.0,411.59,414.73,411.0,411.0,27681.0
2025-03-13 11:30:00,410.82,410.82,407.47,407.81,8682.0,410.82,410.82,407.47,407.81,8682.0
2025-03-13 12:00:00,407.56,409.67,406.11,407.69,18466.0,407.56,409.67,406.11,407.69,18466.0
2025-03-13 12:30:00,407.56,408.89,406.89,408.63,29224.0,407.56,408.89,406.89,408.63,29224.0
2025-03-13 13:00:00,408.47,408.79,407.46,408.02,13295.0,408.47,408.79,407.46,408.02,13295.0
2025-03-13 13:30:00,407.76,408.52,407.24,407.73,15616.0,407.76,408.52,407.24,407.73,15616.0
2025-03-13 14:00:00,407.62,408.87,407.39,407.84,14020.0,407.62,408.87,407.39,407.84,14020.0
2025-03-13 14:30:00,407.9,409.15,407.9,408.32,24783.0,407.9,409.15,407.9,408.32,24783.0
2025-03-13 15:00:00,408.28,408.45,406.25,406.34,12694.0,408.28,408.45,406.25,406.34,12694.0
2025-03-13 15:30:00,406.17,407.19,404.6,406.31,49170.0,406.17,407.19,404.6,406.31,49170.0
2025-03-14 09:30:00,409.0,418.86,409.0,415.54,32844.0,409.0,418.86,409.0,415.54,32844.0
2025-03-14 10:00:00,415.49,415.54,409.19,410.21,16742.0,415.49,415.54,409.19,410.21,16742.0
2025-03-14 10:30:00,410.21,412.48,409.74,412.48,11902.0,410.21,412.48,409.74,412.48,11902.0
2025-03-14 11:00:00,412.48,413.72,412.26,412.81,12224.0,412.48,413.72,412.26,412.81,12224.0
2025-03-14 11:30:00,412.63,413.76,411.89,412.47,6809.0,412.63,413.76,411.89,412.47,6809.0
2025-03-14 12:00:00,412.55,412.55,410.48,410.49,9728.0,412.55,412.55,410.48,410.49,9728.0
2025-03-14 12:30:00,410.82,413.52,410.73,413.26,7150.0,410.82,413.52,410.73,413.26,7150.0
2025-03-14 13:00:00,413.37,414.57,412.99,412.99,7521.0,413.37,414.57,412.99,412.99,7521.0
2025-03-14 13:30:00,413.33,413.53,412.1,413.47,5025.0,413.33,413.53,412.1,413.47,5025.0
2025-03-14 14:00:00,413.43,414.28,413.11,413.69,5819.0,413.43,414.28,413.11,413.69,5819.0
2025-03-14 14:30:00,413.59,414.58,412.5,413.08,19525.0,413.59,414.58,412.5,413.08,19525.0
2025-03-14 15:00:00,413.08,415.32,413.07,414.59,13290.0,413.08,415.32,413.07,414.59,13290.0
2025-03-14 15:30:00,414.93,416.01,414.08,415.23,37356.0,414.93,416.01,414.08,415.23,37356.0
2025-03-17 09:30:00,415.89,422.55,414.72,419.05,10208.0,415.89,422.55,414.72,419.05,10208.0
2025-03-17 10:00:00,418.87,419.52,417.16,419.15,10314.0,418.87,419.52,417.16,419.15,10314.0
2025-03-17 10:30:00,418.96,419.99,418.19,419.09,7768.0,418.96,419.99,418.19,419.09,7768.0
2025-03-17 11:00:00,418.75,421.29,418.75,419.98,15513.0,418.75,421.29,418.75,419.98,15513.0
2025-03-17 11:30:00,419.57,419.66,418.0,418.06,5858.0,419.57,419.66,418.0,418.06,5858.0
2025-03-17 12:00:00,417.87,420.18,417.87,418.02,7669.0,417.87,420.18,417.87,418.02,7669.0
2025-03-17 12:30:00,417.91,419.81,417.66,419.7,10304.0,417.91,419.81,417.66,419.7,10304.0
2025-03-17 13:00:00,419.39,420.75,418.9,420.65,5634.0,419.39,420.75,418.9,420.65,5634.0
2025-03-17 13:30:00,420.65,423.07,420.65,422.28,7636.0,420.65,423.07,420.65,422.28,7636.0
2025-03-17 14:00:00,422.26,423.24,422.26,423.0,6979.0,422.26,423.24,422.26,423.0,6979.0
2025-03-17 14:30:00,422.79,424.08,422.56,423.05,7247.0,422.79,424.08,422.56,423.05,7247.0
2025-03-17 15:00:00,422.72,423.85,422.67,423.48,6152.0,422.72,423.85,422.67,423.48,6152.0
2025-03-17 15:30:00,423.65,424.49,421.85,422.22,30124.0,423.65,424.49,421.85,422.22,30124.0
2025-03-18 09:30:00,420.98,425.81,420.28,421.95,14403.0,420.98,425.81,420.28,421.95,14403.0
2025-03-18 10:00:00,422.06,424.45,422.05,424.36,7203.0,422.06,424.45,422.05,424.36,7203.0
2025-03-18 10:30:00,424.57,424.95,422.85,423.43,14209.0,424.57,424.95,422.85,423.43,14209.0
2025-03-18 11:00:00,422.36,422.47,420.62,420.64,13788.0,422.36,422.47,420.62,420.64,13788.0
2025-03-18 11:30:00,420.31,420.6,418.64,418.71,6807.0,420.31,420.6,418.64,418.71,6807.0
2025-03-18 12:00:00,419.06,419.39,418.51,418.92,2945.0,419.06,419.39,418.51,418.92,2945.0
2025-03-18 12:30:00,419.33,419.58,418.27,419.13,4882.0,419.33,419.58,418.27,419.13,4882.0
2025-03-18 13:00:00,419.0,419.22,417.84,419.18,7911.0,419.0,419.22,417.84,419.18,7911.0
2025-03-18 13:30:00,419.19,421.26,419.18,419.99,5717.0,419.19,421.26,419.18,419.99,5717.0
2025-03-18 14:00:00,420.27,420.67,419.82,419.99,6232.0,420.27,420.67,419.82,419.99,6232.0
2025-03-18 14:30:00,419.93,420.56,418.98,418.98,5579.0,419.93,420.56,418.98,418.98,5579.0
2025-03-18 15:00:00,418.87,420.35,418.62,420.35,14086.0,418.87,420.35,418.62,420.35,14086.0
2025-03-18 15:30:00,420.16,420.16,418.81,419.59,29465.0,420.16,420.16,418.81,419.59,29465.0
2025-03-19 09:30:00,418.52,423.54,418.52,421.52,11411.0,418.52,423.54,418.52,421.52,11411.0
2025-03-19 10:00:00,421.48,422.48,420.92,421.59,6022.0,421.48,422.48,420.92,421.59,6022.0
2025-03-19 10:30:00,421.62,422.24,420.91,420.91,2700.0,421.62,422.24,420.91,420.91,2700.0
2025-03-19 11:00:00,421.09,421.64,420.41,420.44,3194.0,421.09,421.64,420.41,420.44,3194.0
2025-03-19 11:30:00,420.49,422.81,420.2,422.33,7544.0,420.49,422.81,420.2,422.33,7544.0
2025-03-19 12:00:00,422.3,423.89,422.28,422.44,6617.0,422.3,423.89,422.28,422.44,6617.0
2025-03-19 12:30:00,422.95,423.06,422.18,422.35,5141.0,422.95,423.06,422.18,422.35,5141.0
2025-03-19 13:00:00,422.49,422.76,418.83,419.31,12193.0,422.49,422.76,418.83,419.31,12193.0
2025-03-19 13:30:00,419.1,419.83,417.98,418.59,7961.0,419.1,419.83,417.98,418.59,7961.0
2025-03-19 14:00:00,417.33,419.75,417.08,417.61,7802.0,417.33,419.75,417.08,417.61,7802.0
2025-03-19 14:30:00,417.6,422.56,417.6,421.89,12047.0,417.6,422.56,417.6,421.89,12047.0
2025-03-19 15:00:00,421.81,423.35,421.1,421.49,13214.0,421.81,423.35,421.1,421.49,13214.0
2025-03-19 15:30:00,421.6,423.9,420.32,421.89,39860.0,421.6,423.9,420.32,421.89,39860.0
2025-03-20 09:30:00,421.33,422.83,418.99,422.83,16086.0,421.33,422.83,418.99,422.83,16086.0
2025-03-20 10:00:00,424.23,424.88,421.45,423.65,8445.0,424.23,424.88,421.45,423.65,8445.0
2025-03-20 10:30:00,423.02,423.75,422.05,422.52,9256.0,423.02,423.75,422.05,422.52,9256.0
2025-03-20 11:00:00,422.19,424.21,419.95,424.21,16499.0,422.19,424.21,419.95,424.21,16499.0
2025-03-20 11:30:00,423.82,425.6,423.44,424.34,18057.0,423.82,425.6,423.44,424.34,18057.0
2025-03-20 12:00:00,424.29,425.27,421.78,421.78,7262.0,424.29,425.27,421.78,421.78,7262.0
2025-03-20 12:30:00,421.62,423.01,421.62,421.87,5034.0,421.62,423.01,421.62,421.87,5034.0
2025-03-20 13:00:00,422.04,423.59,420.79,420.93,5870.0,422.04,423.59,420.79,420.93,5870.0
2025-03-20 13:30:00,421.34,422.02,420.48,421.25,5849.0,421.34,422.02,420.48,421.25,5849.0
2025-03-20 14:00:00,420.86,421.52,419.88,420.1,8073.0,420.86,421.52,419.88,420.1,8073.0
2025-03-20 14:30:00,419.79,421.56,419.48,420.18,11013.0,419.79,421.56,419.48,420.18,11013.0
2025-03-20 15:00:00,420.48,422.21,420.3,420.85,15683.0,420.48,422.21,420.3,420.85,15683.0
2025-03-20 15:30:00,420.79,422.93,420.31,420.53,42520.0,420.79,422.93,420.31,420.53,42520.0
2025-03-21 09:30:00,415.44,418.78,411.28,416.13,90011.0,415.44,418.78,411.28,416.13,90011.0
2025-03-21 10:00:00,416.06,416.07,412.98,415.23,9061.0,416.06,416.07,412.98,415.23,9061.0
2025-03-21 10:30:00,415.13,416.31,414.21,415.78,13118.0,415.13,416.31,414.21,415.78,13118.0
2025-03-21 11:00:00,416.51,416.82,414.96,416.19,10823.0,416.51,416.82,414.96,416.19,10823.0
2025-03-21 11:30:00,416.18,417.5,416.18,417.3,5895.0,416.18,417.5,416.18,417.3,5895.0
2025-03-21 12:00:00,417.46,421.05,417.09,420.28,10083.0,417.46,421.05,417.09,420.28,10083.0
2025-03-21 12:30:00,419.8,420.78,419.38,420.15,6407.0,419.8,420.78,419.38,420.15,6407.0
2025-03-21 13:00:00,420.14,420.67,418.92,418.92,6886.0,420.14,420.67,418.92,418.92,6886.0
2025-03-21 13:30:00,418.49,419.72,418.49,419.19,4328.0,418.49,419.72,418.49,419.19,4328.0
2025-03-21 14:00:00,419.07,419.6,418.31,418.47,2738.0,419.07,419.6,418.31,418.47,2738.0
2025-03-21 14:30:00,418.83,419.96,418.83,419.83,4181.0,418.83,419.96,418.83,419.83,4181.0
2025-03-21 15:00:00,419.78,419.78,418.26,419.2,5711.0,419.78,419.78,418.26,419.2,5711.0
2025-03-21 15:30:00,418.86,421.95,418.64,421.0,59403.0,418.86,421.95,418.64,421.0,59403.0
2025-03-24 09:30:00,424.51,430.16,422.29,426.56,14794.0,424.51,430.16,422.29,426.56,14794.0
2025-03-24 10:00:00,426.43,427.04,423.63,424.98,9813.0,426.43,427.04,423.63,424.98,9813.0
2025-03-24 10:30:00,424.61,424.66,422.54,422.89,8128.0,424.61,424.66,422.54,422.89,8128.0
2025-03-24 11:00:00,423.25,424.74,423.25,424.02,7691.0,423.25,424.74,423.25,424.02,7691.0
2025-03-24 11:30:00,424.28,425.3,423.81,425.3,4111.0,424.28,425.3,423.81,425.3,4111.0
2025-03-24 12:00:00,425.3,426.89,425.3,425.5,5187.0,425.3,426.89,425.3,425.5,5187.0
2025-03-24 12:30:00,426.48,426.56,425.66,425.69,5678.0,426.48,426.56,425.66,425.69,5678.0
2025-03-24 13:00:00,425.8,425.8,424.24,424.35,8070.0,425.8,425.8,424.24,424.35,8070.0
2025-03-24 13:30:00,424.43,426.31,424.34,425.01,8468.0,424.43,426.31,424.34,425.01,8468.0
2025-03-24 14:00:00,425.03,425.1,422.58,422.62,8404.0,425.03,425.1,422.58,422.62,8404.0
2025-03-24 14:30:00,422.62,423.01,422.21,422.72,32329.0,422.62,423.01,422.21,422.72,32329.0
2025-03-24 15:00:00,422.63,422.74,421.57,421.94,17858.0,422.63,422.74,421.57,421.94,17858.0
2025-03-24 15:30:00,421.9,424.09,421.15,423.31,63130.0,421.9,424.09,421.15,423.31,63130.0
2025-03-25 09:30:00,423.03,424.28,420.16,420.16,53885.0,423.03,424.28,420.16,420.16,53885.0
2025-03-25 10:00:00,420.0,421.57,419.65,421.47,14712.0,420.0,421.57,419.65,421.47,14712.0
2025-03-25 10:30:00,421.04,421.48,418.6,420.69,27144.0,421.04,421.48,418.6,420.69,27144.0
2025-03-25 11:00:00,420.66,421.02,419.32,419.48,10212.0,420.66,421.02,419.32,419.48,10212.0
2025-03-25 11:30:00,419.46,420.3,418.43,418.7,17359.0,419.46,420.3,418.43,418.7,17359.0
2025-03-25 12:00:00,419.0,420.75,419.0,419.04,28459.0,419.0,420.75,419.0,419.04,28459.0
2025-03-25 12:30:00,418.76,418.76,417.11,417.11,2710.0,418.76,418.76,417.11,417.11,2710.0
2025-03-25 13:00:00,416.83,418.83,416.56,418.4,3463.0,416.83,418.83,416.56,418.4,3463.0
2025-03-25 13:30:00,418.83,419.54,417.67,417.72,14176.0,418.83,419.54,417.67,417.72,14176.0
2025-03-25 14:00:00,417.5,418.56,415.99,416.11,10046.0,417.5,418.56,415.99,416.11,10046.0
2025-03-25 14:30:00,416.1,416.21,415.42,415.97,4665.0,416.1,416.21,415.42,415.97,4665.0
2025-03-25 15:00:00,415.99,417.59,415.84,416.03,21684.0,415.99,417.59,415.84,416.03,21684.0
2025-03-25 15:30:00,416.4,418.74,414.39,417.66,246589.0,416.4,418.74,414.39,417.66,246589.0
2025-03-26 09:30:00,418.28,420.05,416.71,418.24,12821.0,418.28,420.05,416.71,418.24,12821.0
2025-03-26 10:00:00,418.17,420.21,417.81,419.48,25750.0,418.17,420.21,417.81,419.48,25750.0
2025-03-26 10:30:00,419.13,419.3,417.2,418.82,13435.0,419.13,419.3,417.2,418.82,13435.0
2025-03-26 11:00:00,418.77,419.26,418.44,418.61,16089.0,418.77,419.26,418.44,418.61,16089.0
2025-03-26 11:30:00,418.36,418.41,415.8,415.92,10819.0,418.36,418.41,415.8,415.92,10819.0
2025-03-26 12:00:00,415.9,418.04,415.89,417.87,4375.0,415.9,418.04,415.89,417.87,4375.0
2025-03-26 12:30:00,417.74,417.94,416.09,416.6,9106.0,417.74,417.94,416.09,416.6,9106.0
2025-03-26 13:00:00,416.8,417.16,416.28,416.64,4440.0,416.8,417.16,416.28,416.64,4440.0
2025-03-26 13:30:00,416.5,417.62,415.95,415.98,8763.0,416.5,417.62,415.95,415.98,8763.0
2025-03-26 14:00:00,415.87,417.94,415.87,417.24,10614.0,415.87,417.94,415.87,417.24,10614.0
2025-03-26 14:30:00,417.31,417.4,416.45,416.82,7992.0,417.31,417.4,416.45,416.82,7992.0
2025-03-26 15:00:00,416.82,418.23,416.36,416.36,22861.0,416.82,418.23,416.36,416.36,22861.0
2025-03-26 15:30:00,416.46,418.28,416.23,417.9,120360.0,416.46,418.28,416.23,417.9,120360.0
2025-03-27 09:30:00,419.18,421.4,417.04,418.86,39944.0,419.18,421.4,417.04,418.86,39944.0
2025-03-27 10:00:00,418.86,421.41,418.69,418.94,166861.0,418.86,421.41,418.69,418.94,166861.0
2025-03-27 10:30:00,419.56,423.35,419.5,423.08,17518.0,419.56,423.35,419.5,423.08,17518.0
2025-03-27 11:00:00,423.37,423.56,419.7,419.7,52933.0,423.37,423.56,419.7,419.7,52933.0
2025-03-27 11:30:00,419.54,422.47,418.85,422.47,9139.0,419.54,422.47,418.85,422.47,9139.0
2025-03-27 12:00:00,422.09,422.35,419.58,420.49,8936.0,422.09,422.35,419.58,420.49,8936.0
2025-03-27 12:30:00,420.6,420.83,419.0,419.95,20563.0,420.6,420.83,419.0,419.95,20563.0
2025-03-27 13:00:00,419.89,421.2,419.71,419.91,81998.0,419.89,421.2,419.71,419.91,81998.0
2025-03-27 13:30:00,420.31,422.25,419.8,422.13,16088.0,420.31,422.25,419.8,422.13,16088.0
2025-03-27 14:00:00,422.19,424.17,421.77,422.05,13197.0,422.19,424.17,421.77,422.05,13197.0
2025-03-27 14:30:00,421.98,423.35,421.95,422.17,10261.0,421.98,423.35,421.95,422.17,10261.0
2025-03-27 15:00:00,422.24,423.18,422.02,422.02,19980.0,422.24,423.18,422.02,422.02,19980.0
2025-03-27 15:30:00,421.5,422.89,420.45,422.03,65095.0,421.5,422.89,420.45,422.03,65095.0
2025-03-28 09:30:00,422.54,423.81,421.38,421.4,7681.0,422.54,423.81,421.38,421.4,7681.0
2025-03-28 10:00:00,420.76,423.71,419.34,419.6,26785.0,420.76,423.71,419.34,419.6,26785.0
2025-03-28 10:30:00,419.49,419.49,416.34,416.35,4970.0,419.49,419.49,416.34,416.35,4970.0
2025-03-28 11:00:00,416.16,416.54,415.21,416.38,16284.0,416.16,416.54,415.21,416.38,16284.0
2025-03-28 11:30:00,416.18,417.17,415.87,416.69,4622.0,416.18,417.17,415.87,416.69,4622.0
2025-03-28 12:00:00,416.43,417.22,416.06,416.4,4852.0,416.43,417.22,416.06,416.4,4852.0
2025-03-28 12:30:00,416.22,416.87,415.8,416.21,4719.0,416.22,416.87,415.8,416.21,4719.0
2025-03-28 13:00:00,416.0,416.45,415.66,415.99,18932.0,416.0,416.45,415.66,415.99,18932.0
2025-03-28 13:30:00,416.37,417.45,416.35,416.59,4454.0,416.37,417.45,416.35,416.59,4454.0
2025-03-28 14:00:00,416.84,416.9,415.6,416.31,13208.0,416.84,416.9,415.6,416.31,13208.0
2025-03-28 14:30:00,416.15,417.2,415.98,416.95,8215.0,416.15,417.2,415.98,416.95,8215.0
2025-03-28 15:00:00,416.99,417.29,415.94,416.27,7560.0,416.99,417.29,415.94,416.27,7560.0
2025-03-28 15:30:00,416.27,417.25,415.74,415.91,25280.0,416.27,417.25,415.74,415.91,25280.0
2025-03-31 09:30:00,416.58,417.0,411.59,414.96,23482.0,416.58,417.0,411.59,414.96,23482.0
2025-03-31 10:00:00,415.26,415.26,412.14,413.97,13801.0,415.26,415.26,412.14,413.97,13801.0
2025-03-31 10:30:00,413.75,416.42,413.75,415.2,24777.0,413.75,416.42,413.75,415.2,24777.0
2025-03-31 11:00:00,415.0,416.34,414.78,415.51,15419.0,415.0,416.34,414.78,415.51,15419.0
2025-03-31 11:30:00,415.83,416.35,415.27,415.64,7530.0,415.83,416.35,415.27,415.64,7530.0
2025-03-31 12:00:00,415.36,416.43,413.13,415.51,19169.0,415.36,416.43,413.13,415.51,19169.0
2025-03-31 12:30:00,415.12,415.85,414.75,415.81,7279.0,415.12,415.85,414.75,415.81,7279.0
2025-03-31 13:00:00,416.08,416.18,414.7,415.49,8512.0,416.08,416.18,414.7,415.49,8512.0
2025-03-31 13:30:00,415.48,416.9,415.48,416.83,15646.0,415.48,416.9,415.48,416.83,15646.0
2025-03-31 14:00:00,416.63,419.65,416.62,418.58,27264.0,416.63,419.65,416.62,418.58,27264.0
2025-03-31 14:30:00,418.63,419.83,418.58,418.85,24766.0,418.63,419.83,418.58,418.85,24766.0
2025-03-31 15:00:00,419.35,420.57,419.09,420.06,43306.0,419.35,420.57,419.09,420.06,43306.0
2025-03-31 15:30:00,420.01,421.8,418.42,419.96,131308.0,420.01,421.8,418.42,419.96,131308.0
2025-04-01 09:30:00,417.47,420.87,415.05,418.18,25832.0,417.47,420.87,415.05,418.18,25832.0
2025-04-01 10:00:00,417.76,420.22,417.17,419.2,17214.0,417.76,420.22,417.17,419.2,17214.0
2025-04-01 10:30:00,419.01,422.64,418.44,422.59,11597.0,419.01,422.64,418.44,422.59,11597.0
2025-04-01 11:00:00,422.59,427.06,422.37,424.32,20772.0,422.59,427.06,422.37,424.32,20772.0
2025-04-01 11:30:00,424.0,426.69,423.71,426.69,12410.0,424.0,426.69,423.71,426.69,12410.0
2025-04-01 12:00:00,426.52,427.09,422.94,423.53,11698.0,426.52,427.09,422.94,423.53,11698.0
2025-04-01 12:30:00,423.62,424.71,422.52,424.43,9639.0,423.62,424.71,422.52,424.43,9639.0
2025-04-01 13:00:00,424.69,424.7,421.69,421.69,5939.0,424.69,424.7,421.69,421.69,5939.0
2025-04-01 13:30:00,422.37,422.66,420.5,420.78,4890.0,422.37,422.66,420.5,420.78,4890.0
2025-04-01 14:00:00,420.68,420.68,418.37,418.37,9893.0,420.68,420.68,418.37,418.37,9893.0
2025-04-01 14:30:00,418.37,418.88,417.09,418.02,9565.0,418.37,418.88,417.09,418.02,9565.0
2025-04-01 15:00:00,417.72,418.27,416.8,417.69,4210.0,417.72,418.27,416.8,417.69,4210.0
2025-04-01 15:30:00,417.19,419.8,417.19,418.44,31242.0,417.19,419.8,417.19,418.44,31242.0
2025-04-02 09:30:00,414.35,417.9,413.05,414.75,20534.0,414.35,417.9,413.05,414.75,20534.0
2025-04-02 10:00:00,414.77,417.65,414.3,417.23,11660.0,414.77,417.65,414.3,417.23,11660.0
2025-04-02 10:30:00,417.04,420.98,416.64,420.17,15396.0,417.04,420.98,416.64,420.17,15396.0
2025-04-02 11:00:00,419.92,421.65,419.68,421.11,13536.0,419.92,421.65,419.68,421.11,13536.0
2025-04-02 11:30:00,421.3,422.41,420.98,422.01,13823.0,421.3,422.41,420.98,422.01,13823.0
2025-04-02 12:00:00,421.88,422.59,421.7,422.42,6197.0,421.88,422.59,421.7,422.42,6197.0
2025-04-02 12:30:00,422.31,425.92,422.3,425.63,21751.0,422.31,425.92,422.3,425.63,21751.0
2025-04-02 13:00:00,426.0,426.52,425.15,425.53,7005.0,426.0,426.52,425.15,425.53,7005.0
2025-04-02 13:30:00,425.3,425.3,421.11,421.83,9542.0,425.3,425.3,421.11,421.83,9542.0
2025-04-02 14:00:00,422.63,423.34,422.2,422.31,15787.0,422.63,423.34,422.2,422.31,15787.0
2025-04-02 14:30:00,422.32,424.64,422.32,423.02,16918.0,422.32,424.64,422.32,423.02,16918.0
2025-04-02 15:00:00,423.05,424.72,422.76,424.72,16748.0,423.05,424.72,422.76,424.72,16748.0
2025-04-02 15:30:00,424.67,427.21,424.66,426.35,41801.0,424.67,427.21,424.66,426.35,41801.0
2025-04-03 09:30:00,417.41,417.93,411.94,413.69,32015.0,417.41,417.93,411.94,413.69,32015.0
2025-04-03 10:00:00,412.08,413.46,407.07,409.36,40524.0,412.08,413.46,407.07,409.36,40524.0
2025-04-03 10:30:00,409.63,412.71,408.86,408.87,32276.0,409.63,412.71,408.86,408.87,32276.0
2025-04-03 11:00:00,408.9,410.41,408.33,408.56,16686.0,408.9,410.41,408.33,408.56,16686.0
2025-04-03 11:30:00,408.56,409.67,407.69,409.67,15090.0,408.56,409.67,407.69,409.67,15090.0
2025-04-03 12:00:00,409.85,413.25,409.15,413.18,8601.0,409.85,413.25,409.15,413.18,8601.0
2025-04-03 12:30:00,412.9,413.03,411.05,411.36,10106.0,412.9,413.03,411.05,411.36,10106.0
2025-04-03 13:00:00,411.31,411.34,409.6,410.58,12417.0,411.31,411.34,409.6,410.58,12417.0
2025-04-03 13:30:00,410.58,412.53,410.05,410.9,7461.0,410.58,412.53,410.05,410.9,7461.0
2025-04-03 14:00:00,410.95,411.57,409.0,409.36,20313.0,410.95,411.57,409.0,409.36,20313.0
2025-04-03 14:30:00,409.35,410.46,407.97,409.94,18815.0,409.35,410.46,407.97,409.94,18815.0
2025-04-03 15:00:00,410.14,411.2,408.82,408.82,51928.0,410.14,411.2,408.82,408.82,51928.0
2025-04-03 15:30:00,409.33,411.47,409.13,410.93,215999.0,409.33,411.47,409.13,410.93,215999.0
2025-04-04 09:30:00,404.48,405.81,397.8,400.86,77414.0,404.48,405.81,397.8,400.86,77414.0
2025-04-04 10:00:00,400.73,403.4,396.62,396.62,95844.0,400.73,403.4,396.62,396.62,95844.0
2025-04-04 10:30:00,396.39,398.81,393.8,397.34,56568.0,396.39,398.81,393.8,397.34,56568.0
2025-04-04 11:00:00,396.64,403.22,396.64,399.32,45681.0,396.64,403.22,396.64,399.32,45681.0
2025-04-04 11:30:00,399.3,402.02,397.57,400.95,84683.0,399.3,402.02,397.57,400.95,84683.0
2025-04-04 12:00:00,400.19,403.95,400.19,402.32,39078.0,400.19,403.95,400.19,402.32,39078.0
2025-04-04 12:30:00,402.31,403.0,397.64,399.94,35709.0,402.31,403.0,397.64,399.94,35709.0
2025-04-04 13:00:00,399.63,400.99,396.81,398.36,41849.0,399.63,400.99,396.81,398.36,41849.0
2025-04-04 13:30:00,398.05,399.6,395.89,397.86,41793.0,398.05,399.6,395.89,397.86,41793.0
2025-04-04 14:00:00,398.33,399.29,396.75,397.72,43266.0,398.33,399.29,396.75,397.72,43266.0
2025-04-04 14:30:00,398.08,399.24,395.63,396.02,93389.0,398.08,399.24,395.63,396.02,93389.0
2025-04-04 15:00:00,396.68,399.19,394.57,397.38,45137.0,396.68,399.19,394.57,397.38,45137.0
2025-04-04 15:30:00,397.35,399.49,393.5,393.73,93333.0,397.35,399.49,393.5,393.73,93333.0
2025-04-07 09:30:00,377.25,379.43,366.5,377.42,146609.0,377.25,379.43,366.5,377.42,146609.0
2025-04-07 10:00:00,376.71,395.65,375.28,381.71,117143.0,376.71,395.65,375.28,381.71,117143.0
2025-04-07 10:30:00,381.25,383.87,374.81,383.7,127020.0,381.25,383.87,374.81,383.7,127020.0
2025-04-07 11:00:00,384.05,390.01,375.84,377.06,45279.0,384.05,390.01,375.84,377.06,45279.0
2025-04-07 11:30:00,376.34,383.74,376.1,381.22,38343.0,376.34,383.74,376.1,381.22,38343.0
2025-04-07 12:00:00,380.36,382.21,378.29,381.94,30001.0,380.36,382.21,378.29,381.94,30001.0
2025-04-07 12:30:00,382.35,383.77,376.15,377.4,22885.0,382.35,383.77,376.15,377.4,22885.0
2025-04-07 13:00:00,377.68,387.76,376.4,387.76,47587.0,377.68,387.76,376.4,387.76,47587.0
2025-04-07 13:30:00,387.88,390.3,384.59,390.3,51319.0,387.88,390.3,384.59,390.3,51319.0
2025-04-07 14:00:00,389.88,390.34,383.75,384.57,52689.0,389.88,390.34,383.75,384.57,52689.0
2025-04-07 14:30:00,384.75,386.1,382.29,382.87,25657.0,384.75,386.1,382.29,382.87,25657.0
2025-04-07 15:00:00,383.56,384.45,380.54,381.16,51319.0,383.56,384.45,380.54,381.16,51319.0
2025-04-07 15:30:00,381.56,384.69,378.17,379.02,136900.0,381.56,384.69,378.17,379.02,136900.0
2025-04-08 09:30:00,385.19,387.3,380.25,387.08,28972.0,385.19,387.3,380.25,387.08,28972.0
2025-04-08 10:00:00,386.52,386.72,382.2,384.77,30998.0,386.52,386.72,382.2,384.77,30998.0
2025-04-08 10:30:00,385.08,388.85,385.03,386.84,41086.0,385.08,388.85,385.03,386.84,41086.0
2025-04-08 11:00:00,386.38,387.41,382.38,383.72,41128.0,386.38,387.41,382.38,383.72,41128.0
2025-04-08 11:30:00,383.19,385.88,382.53,384.21,17634.0,383.19,385.88,382.53,384.21,17634.0
2025-04-08 12:00:00,383.89,384.46,380.41,381.04,13929.0,383.89,384.46,380.41,381.04,13929.0
2025-04-08 12:30:00,381.57,381.65,373.98,373.98,30397.0,381.57,381.65,373.98,373.98,30397.0
2025-04-08 13:00:00,374.21,375.8,370.5,371.0,39351.0,374.21,375.8,370.5,371.0,39351.0
2025-04-08 13:30:00,371.21,373.0,369.04,370.34,44408.0,371.21,373.0,369.04,370.34,44408.0
2025-04-08 14:00:00,370.01,370.98,366.35,366.86,21146.0,370.01,370.98,366.35,366.86,21146.0
2025-04-08 14:30:00,367.9,369.44,366.01,366.56,30697.0,367.9,369.44,366.01,366.56,30697.0
2025-04-08 15:00:00,366.56,367.28,362.77,364.26,44265.0,366.56,367.28,362.77,364.26,44265.0
2025-04-08 15:30:00,363.99,363.99,357.81,361.36,186990.0,363.99,363.99,357.81,361.36,186990.0
2025-04-09 09:30:00,356.98,366.68,356.14,364.17,57630.0,356.98,366.68,356.14,364.17,57630.0
2025-04-09 10:00:00,364.17,368.96,363.51,365.66,51505.0,364.17,368.96,363.51,365.66,51505.0
2025-04-09 10:30:00,365.3,366.79,361.46,361.76,35900.0,365.3,366.79,361.46,361.76,35900.0
2025-04-09 11:00:00,361.72,365.3,361.58,363.4,46482.0,361.72,365.3,361.58,363.4,46482.0
2025-04-09 11:30:00,363.86,365.11,361.47,363.15,54160.0,363.86,365.11,361.47,363.15,54160.0
2025-04-09 12:00:00,363.11,367.48,361.52,366.06,72716.0,363.11,367.48,361.52,366.06,72716.0
2025-04-09 12:30:00,366.07,369.69,365.5,367.59,62581.0,366.07,369.69,365.5,367.59,62581.0
2025-04-09 13:00:00,367.55,385.59,366.62,380.78,104935.0,367.55,385.59,366.62,380.78,104935.0
2025-04-09 13:30:00,380.61,393.25,380.61,391.25,163585.0,380.61,393.25,380.61,391.25,163585.0
2025-04-09 14:00:00,393.13,394.57,388.14,393.31,89792.0,393.13,394.57,388.14,393.31,89792.0
2025-04-09 14:30:00,394.97,395.0,388.54,389.74,69288.0,394.97,395.0,388.54,389.74,69288.0
2025-04-09 15:00:00,389.55,396.96,389.54,395.57,96496.0,389.55,396.96,389.54,395.57,96496.0
2025-04-09 15:30:00,396.2,398.73,393.53,397.23,249098.0,396.2,398.73,393.53,397.23,249098.0
2025-04-10 09:30:00,394.15,397.08,379.25,383.41,44818.0,394.15,397.08,379.25,383.41,44818.0
2025-04-10 10:00:00,383.02,387.71,380.44,384.85,24752.0,383.02,387.71,380.44,384.85,24752.0
2025-04-10 10:30:00,385.1,386.82,380.84,381.09,34725.0,385.1,386.82,380.84,381.09,34725.0
2025-04-10 11:00:00,380.9,382.24,376.17,378.16,51960.0,380.9,382.24,376.17,378.16,51960.0
2025-04-10 11:30:00,378.33,380.93,375.32,378.28,81955.0,378.33,380.93,375.32,378.28,81955.0
2025-04-10 12:00:00,378.43,378.73,372.32,373.8,27579.0,378.43,378.73,372.32,373.8,27579.0
2025-04-10 12:30:00,374.07,380.01,373.58,380.01,25921.0,374.07,380.01,373.58,380.01,25921.0
2025-04-10 13:00:00,380.3,382.47,375.35,377.85,23401.0,380.3,382.47,375.35,377.85,23401.0
2025-04-10 13:30:00,377.89,383.91,377.56,382.47,27224.0,377.89,383.91,377.56,382.47,27224.0
2025-04-10 14:00:00,382.49,384.48,379.66,384.07,35323.0,382.49,384.48,379.66,384.07,35323.0
2025-04-10 14:30:00,384.17,386.01,380.81,383.26,41940.0,384.17,386.01,380.81,383.26,41940.0
2025-04-10 15:00:00,382.33,386.8,380.79,380.96,42516.0,382.33,386.8,380.79,380.96,42516.0
2025-04-10 15:30:00,380.59,383.16,378.14,382.04,123070.0,380.59,383.16,378.14,382.04,123070.0
2025-04-11 09:30:00,381.49,382.23,375.06,379.87,31016.0,381.49,382.23,375.06,379.87,31016.0
2025-04-11 10:00:00,379.06,384.06,378.01,380.1,38794.0,379.06,384.06,378.01,380.1,38794.0
2025-04-11 10:30:00,379.43,381.78,376.79,376.79,46993.0,379.43,381.78,376.79,376.79,46993.0
2025-04-11 11:00:00,377.38,380.31,375.05,376.5,36459.0,377.38,380.31,375.05,376.5,36459.0
2025-04-11 11:30:00,375.83,382.26,375.67,380.56,28912.0,375.83,382.26,375.67,380.56,28912.0
2025-04-11 12:00:00,379.99,383.07,379.45,381.94,24862.0,379.99,383.07,379.45,381.94,24862.0
2025-04-11 12:30:00,382.61,387.1,382.61,386.81,32196.0,382.61,387.1,382.61,386.81,32196.0
2025-04-11 13:00:00,385.93,386.85,383.85,384.13,37181.0,385.93,386.85,383.85,384.13,37181.0
2025-04-11 13:30:00,384.13,390.17,383.62,389.66,58674.0,384.13,390.17,383.62,389.66,58674.0
2025-04-11 14:00:00,389.59,390.01,387.34,388.62,29756.0,389.59,390.01,387.34,388.62,29756.0
2025-04-11 14:30:00,388.61,390.75,387.63,388.6,42611.0,388.61,390.75,387.63,388.6,42611.0
2025-04-11 15:00:00,388.92,392.58,387.96,391.36,98866.0,388.92,392.58,387.96,391.36,98866.0
2025-04-11 15:30:00,391.36,392.48,390.27,391.19,120422.0,391.36,392.48,390.27,391.19,120422.0
2025-04-14 09:30:00,394.0,395.6,391.05,395.6,19813.0,394.0,395.6,391.05,395.6,19813.0
2025-04-14 10:00:00,394.3,398.89,393.23,398.89,29896.0,394.3,398.89,393.23,398.89,29896.0
2025-04-14 10:30:00,398.37,400.72,397.61,399.32,27732.0,398.37,400.72,397.61,399.32,27732.0
2025-04-14 11:00:00,399.95,401.0,398.99,399.85,16462.0,399.95,401.0,398.99,399.85,16462.0
2025-04-14 11:30:00,399.58,400.22,397.5,398.33,44173.0,399.58,400.22,397.5,398.33,44173.0
2025-04-14 12:00:00,397.62,399.31,396.39,398.56,41320.0,397.62,399.31,396.39,398.56,41320.0
2025-04-14 12:30:00,398.66,399.47,397.79,398.0,13252.0,398.66,399.47,397.79,398.0,13252.0
2025-04-14 13:00:00,398.0,400.02,397.51,398.01,16852.0,398.0,400.02,397.51,398.01,16852.0
2025-04-14 13:30:00,398.02,400.52,397.54,399.74,45962.0,398.02,400.52,397.54,399.74,45962.0
2025-04-14 14:00:00,399.73,402.33,399.06,402.13,16574.0,399.73,402.33,399.06,402.13,16574.0
2025-04-14 14:30:00,401.94,403.97,401.78,402.72,13055.0,401.94,403.97,401.78,402.72,13055.0
2025-04-14 15:00:00,402.74,404.0,402.74,404.0,22782.0,402.74,404.0,402.74,404.0,22782.0
2025-04-14 15:30:00,403.88,405.27,403.53,404.86,74455.0,403.88,405.27,403.53,404.86,74455.0
2025-04-15 09:30:00,404.89,407.15,403.47,404.06,29815.0,404.89,407.15,403.47,404.06,29815.0
2025-04-15 10:00:00,404.35,405.83,401.0,401.25,47477.0,404.35,405.83,401.0,401.25,47477.0
2025-04-15 10:30:00,401.1,402.07,399.81,401.7,44774.0,401.1,402.07,399.81,401.7,44774.0
2025-04-15 11:00:00,401.89,402.97,401.13,401.4,31269.0,401.89,402.97,401.13,401.4,31269.0
2025-04-15 11:30:00,401.42,402.97,401.09,402.48,30665.0,401.42,402.97,401.09,402.48,30665.0
2025-04-15 12:00:00,402.75,404.01,401.74,403.27,23645.0,402.75,404.01,401.74,403.27,23645.0
2025-04-15 12:30:00,403.26,403.56,401.56,402.15,26287.0,403.26,403.56,401.56,402.15,26287.0
2025-04-15 13:00:00,402.23,403.0,400.68,400.97,27092.0,402.23,403.0,400.68,400.97,27092.0
2025-04-15 13:30:00,400.64,401.88,400.3,401.41,20341.0,400.64,401.88,400.3,401.41,20341.0
2025-04-15 14:00:00,401.37,401.72,399.25,401.09,44861.0,401.37,401.72,399.25,401.09,44861.0
2025-04-15 14:30:00,401.42,403.57,401.21,402.76,46225.0,401.42,403.57,401.21,402.76,46225.0
2025-04-15 15:00:00,402.79,402.79,401.08,402.39,24605.0,402.79,402.79,401.08,402.39,24605.0
2025-04-15 15:30:00,402.54,404.41,401.77,404.3,61179.0,402.54,404.41,401.77,404.3,61179.0
2025-04-16 09:30:00,400.7,406.45,399.07,401.31,44201.0,400.7,406.45,399.07,401.31,44201.0
2025-04-16 10:00:00,401.65,404.21,401.51,403.1,15071.0,401.65,404.21,401.51,403.1,15071.0
2025-04-16 10:30:00,402.85,406.33,402.33,405.18,15513.0,402.85,406.33,402.33,405.18,15513.0
2025-04-16 11:00:00,404.85,407.94,404.69,407.76,11324.0,404.85,407.94,404.69,407.76,11324.0
2025-04-16 11:30:00,407.6,407.6,405.85,405.99,11136.0,407.6,407.6,405.85,405.99,11136.0
2025-04-16 12:00:00,406.16,407.16,405.96,406.06,7078.0,406.16,407.16,405.96,406.06,7078.0
2025-04-16 12:30:00,406.33,407.13,405.89,406.55,21771.0,406.33,407.13,405.89,406.55,21771.0
2025-04-16 13:00:00,407.07,408.43,406.43,408.43,9974.0,407.07,408.43,406.43,408.43,9974.0
2025-04-16 13:30:00,408.09,408.31,401.37,401.37,23467.0,408.09,408.31,401.37,401.37,23467.0
2025-04-16 14:00:00,402.6,403.52,401.58,403.0,8573.0,402.6,403.52,401.58,403.0,8573.0
2025-04-16 14:30:00,402.53,402.54,401.1,401.1,71672.0,402.53,402.54,401.1,401.1,71672.0
2025-04-16 15:00:00,401.12,401.72,399.4,399.51,54258.0,401.12,401.72,399.4,399.51,54258.0
2025-04-16 15:30:00,399.76,403.27,398.75,402.59,104173.0,399.76,403.27,398.75,402.59,104173.0
2025-04-17 09:30:00,405.45,406.61,402.86,406.52,43384.0,405.45,406.61,402.86,406.52,43384.0
2025-04-17 10:00:00,406.0,409.09,405.79,408.09,46845.0,406.0,409.09,405.79,408.09,46845.0
2025-04-17 10:30:00,408.27,409.0,406.94,408.35,30620.0,408.27,409.0,406.94,408.35,30620.0
2025-04-17 11:00:00,408.28,410.13,407.23,407.88,24625.0,408.28,410.13,407.23,407.88,24625.0
2025-04-17 11:30:00,408.08,408.91,407.57,407.86,11408.0,408.08,408.91,407.57,407.86,11408.0
2025-04-17 12:00:00,409.09,410.39,407.1,410.04,25086.0,409.09,410.39,407.1,410.04,25086.0
2025-04-17 12:30:00,410.04,411.39,409.28,410.28,26914.0,410.04,411.39,409.28,410.28,26914.0
2025-04-17 13:00:00,410.28,410.95,408.74,409.32,13838.0,410.28,410.95,408.74,409.32,13838.0
2025-04-17 13:30:00,409.01,411.47,408.88,410.66,18153.0,409.01,411.47,408.88,410.66,18153.0
2025-04-17 14:00:00,410.57,411.33,409.97,410.64,12976.0,410.57,411.33,409.97,410.64,12976.0
2025-04-17 14:30:00,411.08,411.19,409.45,409.84,30426.0,411.08,411.19,409.45,409.84,30426.0
2025-04-17 15:00:00,409.92,410.42,408.39,410.09,75663.0,409.92,410.42,408.39,410.09,75663.0
2025-04-17 15:30:00,410.22,412.62,410.22,411.64,78384.0,410.22,412.62,410.22,411.64,78384.0
2025-04-21 09:30:00,409.47,410.59,407.8,410.5,16529.0,409.47,410.59,407.8,410.5,16529.0
2025-04-21 10:00:00,410.49,412.31,408.25,408.94,19185.0,410.49,412.31,408.25,408.94,19185.0
2025-04-21 10:30:00,408.94,411.2,407.57,407.94,15120.0,408.94,411.2,407.57,407.94,15120.0
2025-04-21 11:00:00,408.21,409.24,407.53,408.91,69352.0,408.21,409.24,407.53,408.91,69352.0
2025-04-21 11:30:00,408.8,408.8,405.41,406.81,23620.0,408.8,408.8,405.41,406.81,23620.0
2025-04-21 12:00:00,406.88,408.02,406.75,407.66,15189.0,406.88,408.02,406.75,407.66,15189.0
2025-04-21 12:30:00,407.8,409.42,407.8,408.13,8561.0,407.8,409.42,407.8,408.13,8561.0
2025-04-21 13:00:00,408.27,408.27,406.09,406.29,30112.0,408.27,408.27,406.09,406.29,30112.0
2025-04-21 13:30:00,406.42,407.3,405.68,405.69,19919.0,406.42,407.3,405.68,405.69,19919.0
2025-04-21 14:00:00,405.88,406.7,405.32,406.7,16547.0,405.88,406.7,405.32,406.7,16547.0
2025-04-21 14:30:00,406.61,407.45,403.34,403.7,59607.0,406.61,407.45,403.34,403.7,59607.0
2025-04-21 15:00:00,404.06,404.57,402.85,403.91,17192.0,404.06,404.57,402.85,403.91,17192.0
2025-04-21 15:30:00,404.46,407.37,403.79,406.65,89475.0,404.46,407.37,403.79,406.65,89475.0
2025-04-22 09:30:00,410.53,414.79,409.1,413.98,32790.0,410.53,414.79,409.1,413.98,32790.0
2025-04-22 10:00:00,414.28,417.54,414.28,416.32,35489.0,414.28,417.54,414.28,416.32,35489.0
2025-04-22 10:30:00,416.45,418.53,416.1,418.34,25994.0,416.45,418.53,416.1,418.34,25994.0
2025-04-22 11:00:00,418.7,421.66,418.7,420.46,21615.0,418.7,421.66,418.7,420.46,21615.0
2025-04-22 11:30:00,420.52,421.0,417.73,418.77,24691.0,420.52,421.0,417.73,418.77,24691.0
2025-04-22 12:00:00,419.22,423.06,419.22,421.38,28892.0,419.22,423.06,419.22,421.38,28892.0
2025-04-22 12:30:00,421.68,423.44,421.2,421.83,24462.0,421.68,423.44,421.2,421.83,24462.0
2025-04-22 13:00:00,421.9,421.9,417.27,417.28,22330.0,421.9,421.9,417.27,417.28,22330.0
2025-04-22 13:30:00,417.19,417.95,416.44,416.72,28137.0,417.19,417.95,416.44,416.72,28137.0
2025-04-22 14:00:00,416.72,419.92,416.47,419.69,15662.0,416.72,419.92,416.47,419.69,15662.0
2025-04-22 14:30:00,419.75,422.16,419.75,421.8,19327.0,419.75,422.16,419.75,421.8,19327.0
2025-04-22 15:00:00,421.8,422.09,419.7,420.19,43107.0,421.8,422.09,419.7,420.19,43107.0
2025-04-22 15:30:00,419.93,422.49,419.76,421.69,73005.0,419.93,422.49,419.76,421.69,73005.0
2025-04-23 09:30:00,429.21,439.69,429.21,436.83,43885.0,429.21,439.69,429.21,436.83,43885.0
2025-04-23 10:00:00,438.33,438.33,435.23,437.31,33656.0,438.33,438.33,435.23,437.31,33656.0
2025-04-23 10:30:00,437.31,441.08,437.3,438.25,48349.0,437.31,441.08,437.3,438.25,48349.0
2025-04-23 11:00:00,438.52,438.75,432.91,434.4,109210.0,438.52,438.75,432.91,434.4,109210.0
2025-04-23 11:30:00,434.0,435.21,429.79,431.48,44779.0,434.0,435.21,429.79,431.48,44779.0
2025-04-23 12:00:00,431.44,432.47,428.85,430.06,14847.0,431.44,432.47,428.85,430.06,14847.0
2025-04-23 12:30:00,430.45,433.0,429.66,431.02,18986.0,430.45,433.0,429.66,431.02,18986.0
2025-04-23 13:00:00,431.11,432.65,429.96,432.46,10353.0,431.11,432.65,429.96,432.46,10353.0
2025-04-23 13:30:00,432.28,432.28,429.21,430.68,11632.0,432.28,432.28,429.21,430.68,11632.0
2025-04-23 14:00:00,430.99,431.57,429.33,429.5,11872.0,430.99,431.57,429.33,429.5,11872.0
2025-04-23 14:30:00,429.96,430.47,428.43,429.02,12293.0,429.96,430.47,428.43,429.02,12293.0
2025-04-23 15:00:00,429.3,429.3,427.17,428.09,14342.0,429.3,429.3,427.17,428.09,14342.0
2025-04-23 15:30:00,427.95,428.65,426.02,426.63,57953.0,427.95,428.65,426.02,426.63,57953.0
2025-04-24 09:30:00,429.03,429.03,424.48,428.22,10197.0,429.03,429.03,424.48,428.22,10197.0
2025-04-24 10:00:00,428.75,431.99,428.05,431.99,27791.0,428.75,431.99,428.05,431.99,27791.0
2025-04-24 10:30:00,432.16,433.44,431.74,432.81,8808.0,432.16,433.44,431.74,432.81,8808.0
2025-04-24 11:00:00,432.68,437.44,432.68,436.67,22742.0,432.68,437.44,432.68,436.67,22742.0
2025-04-24 11:30:00,436.74,438.14,436.26,437.37,22966.0,436.74,438.14,436.26,437.37,22966.0
2025-04-24 12:00:00,437.69,438.31,435.82,436.06,20837.0,437.69,438.31,435.82,436.06,20837.0
2025-04-24 12:30:00,436.2,437.97,435.57,437.01,24631.0,436.2,437.97,435.57,437.01,24631.0
2025-04-24 13:00:00,436.92,438.61,436.68,437.35,11791.0,436.92,438.61,436.68,437.35,11791.0
2025-04-24 13:30:00,437.68,437.87,436.45,436.67,8565.0,437.68,437.87,436.45,436.67,8565.0
2025-04-24 14:00:00,436.86,437.41,436.65,436.91,13854.0,436.86,437.41,436.65,436.91,13854.0
2025-04-24 14:30:00,436.74,438.15,436.74,437.24,10363.0,436.74,438.15,436.74,437.24,10363.0
2025-04-24 15:00:00,437.38,438.35,436.23,438.22,26329.0,437.38,438.35,436.23,438.22,26329.0
2025-04-24 15:30:00,438.3,441.87,438.08,440.98,71249.0,438.3,441.87,438.08,440.98,71249.0
2025-04-25 09:30:00,438.63,440.5,436.5,437.07,20829.0,438.63,440.5,436.5,437.07,20829.0
2025-04-25 10:00:00,437.82,438.26,434.35,435.62,23519.0,437.82,438.26,434.35,435.62,23519.0
2025-04-25 10:30:00,435.56,436.48,433.88,434.56,16938.0,435.56,436.48,433.88,434.56,16938.0
2025-04-25 11:00:00,434.58,435.7,432.99,432.99,17570.0,434.58,435.7,432.99,432.99,17570.0
2025-04-25 11:30:00,433.31,434.73,432.08,434.65,37574.0,433.31,434.73,432.08,434.65,37574.0
2025-04-25 12:00:00,434.74,437.2,434.27,436.43,16585.0,434.74,437.2,434.27,436.43,16585.0
2025-04-25 12:30:00,436.7,436.97,435.63,435.78,25945.0,436.7,436.97,435.63,435.78,25945.0
2025-04-25 13:00:00,435.86,438.15,435.85,438.15,19078.0,435.86,438.15,435.85,438.15,19078.0
2025-04-25 13:30:00,438.2,438.57,435.54,435.68,27520.0,438.2,438.57,435.54,435.68,27520.0
2025-04-25 14:00:00,435.93,437.93,435.53,437.56,25554.0,435.93,437.93,435.53,437.56,25554.0
2025-04-25 14:30:00,438.03,439.07,436.91,437.07,16666.0,438.03,439.07,436.91,437.07,16666.0
2025-04-25 15:00:00,437.12,437.79,435.79,435.86,21573.0,437.12,437.79,435.79,435.86,21573.0
2025-04-25 15:30:00,435.78,438.08,434.99,437.44,91943.0,435.78,438.08,434.99,437.44,91943.0
2025-04-28 09:30:00,435.53,440.26,435.53,436.22,25652.0,435.53,440.26,435.53,436.22,25652.0
2025-04-28 10:00:00,435.92,436.49,433.63,433.79,19338.0,435.92,436.49,433.63,433.79,19338.0
2025-04-28 10:30:00,433.96,436.06,432.59,436.06,14385.0,433.96,436.06,432.59,436.06,14385.0
2025-04-28 11:00:00,436.32,436.32,431.91,431.93,12317.0,436.32,436.32,431.91,431.93,12317.0
2025-04-28 11:30:00,432.23,433.49,431.35,432.03,11157.0,432.23,433.49,431.35,432.03,11157.0
2025-04-28 12:00:00,432.13,432.13,429.94,429.94,14988.0,432.13,432.13,429.94,429.94,14988.0
2025-04-28 12:30:00,430.17,431.71,428.97,430.78,18559.0,430.17,431.71,428.97,430.78,18559.0
2025-04-28 13:00:00,430.86,431.29,428.74,428.74,21185.0,430.86,431.29,428.74,428.74,21185.0
2025-04-28 13:30:00,428.78,429.56,427.7,428.96,16865.0,428.78,429.56,427.7,428.96,16865.0
2025-04-28 14:00:00,428.97,431.59,428.25,431.2,41366.0,428.97,431.59,428.25,431.2,41366.0
2025-04-28 14:30:00,430.94,432.92,430.45,431.69,85281.0,430.94,432.92,430.45,431.69,85281.0
2025-04-28 15:00:00,431.94,434.84,431.6,434.38,40923.0,431.94,434.84,431.6,434.38,40923.0
2025-04-28 15:30:00,434.39,436.38,433.5,433.87,99617.0,434.39,436.38,433.5,433.87,99617.0
2025-04-29 09:30:00,433.69,433.69,429.11,432.46,19015.0,433.69,433.69,429.11,432.46,19015.0
2025-04-29 10:00:00,432.04,434.39,432.03,432.27,17062.0,432.04,434.39,432.03,432.27,17062.0
2025-04-29 10:30:00,432.69,437.21,432.47,437.03,23495.0,432.69,437.21,432.47,437.03,23495.0
2025-04-29 11:00:00,437.47,437.52,433.84,434.58,12071.0,437.47,437.52,433.84,434.58,12071.0
2025-04-29 11:30:00,434.21,434.57,433.16,433.5,9293.0,434.21,434.57,433.16,433.5,9293.0
2025-04-29 12:00:00,433.68,435.06,433.14,434.37,17356.0,433.68,435.06,433.14,434.37,17356.0
2025-04-29 12:30:00,434.4,437.3,433.25,433.25,36167.0,434.4,437.3,433.25,433.25,36167.0
2025-04-29 13:00:00,433.69,434.34,432.98,434.04,15805.0,433.69,434.34,432.98,434.04,15805.0
2025-04-29 13:30:00,434.05,435.91,433.86,435.9,11971.0,434.05,435.91,433.86,435.9,11971.0
2025-04-29 14:00:00,436.3,438.59,436.19,438.38,16617.0,436.3,438.59,436.19,438.38,16617.0
2025-04-29 14:30:00,438.46,439.01,437.25,437.89,21962.0,438.46,439.01,437.25,437.89,21962.0
2025-04-29 15:00:00,437.97,438.42,436.94,437.66,21462.0,437.97,438.42,436.94,437.66,21462.0
2025-04-29 15:30:00,437.77,437.77,435.59,437.05,73955.0,437.77,437.77,435.59,437.05,73955.0
2025-04-30 09:30:00,436.38,440.0,428.09,428.49,57988.0,436.38,440.0,428.09,428.49,57988.0
2025-04-30 10:00:00,428.7,431.58,428.34,431.03,30602.0,428.7,431.58,428.34,431.03,30602.0
2025-04-30 10:30:00,430.48,432.13,429.54,431.35,51156.0,430.48,432.13,429.54,431.35,51156.0
2025-04-30 11:00:00,431.77,432.92,431.29,432.34,24680.0,431.77,432.92,431.29,432.34,24680.0
2025-04-30 11:30:00,431.94,433.9,431.28,433.62,30097.0,431.94,433.9,431.28,433.62,30097.0
2025-04-30 12:00:00,433.49,434.26,431.49,431.49,35779.0,433.49,434.26,431.49,431.49,35779.0
2025-04-30 12:30:00,431.56,434.0,431.34,433.51,14944.0,431.56,434.0,431.34,433.51,14944.0
2025-04-30 13:00:00,433.77,433.9,431.32,432.52,19020.0,433.77,433.9,431.32,432.52,19020.0
2025-04-30 13:30:00,432.35,433.13,431.87,432.71,21476.0,432.35,433.13,431.87,432.71,21476.0
2025-04-30 14:00:00,432.74,433.82,431.78,433.58,42290.0,432.74,433.82,431.78,433.58,42290.0
2025-04-30 14:30:00,433.9,434.39,431.28,431.44,31284.0,433.9,434.39,431.28,431.44,31284.0
2025-04-30 15:00:00,431.68,432.24,430.79,430.87,23145.0,431.68,432.24,430.79,430.87,23145.0
2025-04-30 15:30:00,430.54,434.05,429.95,432.71,107210.0,430.54,434.05,429.95,432.71,107210.0
2025-05-01 09:30:00,468.12,481.93,462.36,464.88,113835.0,468.12,481.93,462.36,464.88,113835.0
2025-05-01 10:00:00,465.14,472.46,462.05,472.25,55215.0,465.14,472.46,462.05,472.25,55215.0
2025-05-01 10:30:00,472.17,473.71,470.6,472.46,38916.0,472.17,473.71,470.6,472.46,38916.0
2025-05-01 11:00:00,472.46,472.59,463.7,463.93,38466.0,472.46,472.59,463.7,463.93,38466.0
2025-05-01 11:30:00,463.51,468.21,463.45,467.71,35315.0,463.51,468.21,463.45,467.71,35315.0
2025-05-01 12:00:00,467.81,471.48,467.8,471.0,17436.0,467.81,471.48,467.8,471.0,17436.0
2025-05-01 12:30:00,470.84,472.89,470.56,471.96,18209.0,470.84,472.89,470.56,471.96,18209.0
2025-05-01 13:00:00,471.66,472.6,469.62,472.16,12928.0,471.66,472.6,469.62,472.16,12928.0
2025-05-01 13:30:00,472.95,473.61,470.3,471.09,9968.0,472.95,473.61,470.3,471.09,9968.0
2025-05-01 14:00:00,471.09,472.67,470.08,470.89,15216.0,471.09,472.67,470.08,470.89,15216.0
2025-05-01 14:30:00,471.56,473.48,470.63,470.92,25825.0,471.56,473.48,470.63,470.92,25825.0
2025-05-01 15:00:00,470.81,470.81,468.19,469.89,28841.0,470.81,470.81,468.19,469.89,28841.0
2025-05-01 15:30:00,470.29,472.93,468.84,471.28,90360.0,470.29,472.93,468.84,471.28,90360.0
2025-05-02 09:30:00,478.0,483.91,476.53,483.31,44505.0,478.0,483.91,476.53,483.31,44505.0
2025-05-02 10:00:00,482.76,483.48,471.94,473.56,33508.0,482.76,483.48,471.94,473.56,33508.0
2025-05-02 10:30:00,473.61,475.05,472.5,473.54,11425.0,473.61,475.05,472.5,473.54,11425.0
2025-05-02 11:00:00,473.43,473.43,468.87,469.61,26618.0,473.43,473.43,468.87,469.61,26618.0
2025-05-02 11:30:00,469.7,470.63,466.57,469.84,34705.0,469.7,470.63,466.57,469.84,34705.0
2025-05-02 12:00:00,469.85,473.9,469.84,473.14,23632.0,469.85,473.9,469.84,473.14,23632.0
2025-05-02 12:30:00,473.43,475.05,472.5,473.5,28655.0,473.43,475.05,472.5,473.5,28655.0
2025-05-02 13:00:00,473.55,473.55,468.42,470.14,14395.0,473.55,473.55,468.42,470.14,14395.0
2025-05-02 13:30:00,470.2,471.04,468.36,468.83,20294.0,470.2,471.04,468.36,468.83,20294.0
2025-05-02 14:00:00,469.05,470.49,468.57,470.49,18963.0,469.05,470.49,468.57,470.49,18963.0
2025-05-02 14:30:00,469.89,470.85,469.56,470.3,11610.0,469.89,470.85,469.56,470.3,11610.0
2025-05-02 15:00:00,470.03,472.05,469.05,471.8,20975.0,470.03,472.05,469.05,471.8,20975.0
2025-05-02 15:30:00,471.69,473.15,470.96,471.85,66469.0,471.69,473.15,470.96,471.85,66469.0
2025-05-05 09:30:00,471.9,471.9,468.15,469.0,17371.0,471.9,471.9,468.15,469.0,17371.0
2025-05-05 10:00:00,468.7,469.48,467.02,468.04,26503.0,468.7,469.48,467.02,468.04,26503.0
2025-05-05 10:30:00,467.7,471.05,466.74,470.54,13524.0,467.7,471.05,466.74,470.54,13524.0
2025-05-05 11:00:00,470.03,471.55,469.92,470.44,17873.0,470.03,471.55,469.92,470.44,17873.0
2025-05-05 11:30:00,470.47,476.37,470.46,476.02,198648.0,470.47,476.37,470.46,476.02,198648.0
2025-05-05 12:00:00,476.04,476.74,474.73,475.26,16919.0,476.04,476.74,474.73,475.26,16919.0
2025-05-05 12:30:00,475.25,475.66,474.8,475.0,26480.0,475.25,475.66,474.8,475.0,26480.0
2025-05-05 13:00:00,475.0,476.72,474.52,475.61,30038.0,475.0,476.72,474.52,475.61,30038.0
2025-05-05 13:30:00,475.71,478.07,475.34,477.98,24837.0,475.71,478.07,475.34,477.98,24837.0
2025-05-05 14:00:00,477.75,478.95,477.72,478.72,17348.0,477.75,478.95,477.72,478.72,17348.0
2025-05-05 14:30:00,478.8,481.68,478.49,481.06,43083.0,478.8,481.68,478.49,481.06,43083.0
2025-05-05 15:00:00,481.16,481.74,480.03,481.09,132409.0,481.16,481.74,480.03,481.09,132409.0
2025-05-05 15:30:00,480.94,482.28,474.61,475.02,77377.0,480.94,482.28,474.61,475.02,77377.0
2025-05-06 09:30:00,470.42,472.54,465.0,469.56,45423.0,470.42,472.54,465.0,469.56,45423.0
2025-05-06 10:00:00,469.62,474.46,468.5,473.71,11899.0,469.62,474.46,468.5,473.71,11899.0
2025-05-06 10:30:00,475.1,476.17,473.65,475.02,20800.0,475.1,476.17,473.65,475.02,20800.0
2025-05-06 11:00:00,475.06,475.75,474.24,475.25,13451.0,475.06,475.75,474.24,475.25,13451.0
2025-05-06 11:30:00,475.22,477.08,474.44,476.87,17218.0,475.22,477.08,474.44,476.87,17218.0
2025-05-06 12:00:00,476.87,479.72,476.54,476.96,21317.0,476.87,479.72,476.54,476.96,21317.0
2025-05-06 12:30:00,476.84,477.23,474.87,475.28,25452.0,476.84,477.23,474.87,475.28,25452.0
2025-05-06 13:00:00,474.84,476.38,474.45,474.9,19517.0,474.84,476.38,474.45,474.9,19517.0
2025-05-06 13:30:00,474.71,475.1,468.93,470.49,49348.0,474.71,475.1,468.93,470.49,49348.0
2025-05-06 14:00:00,470.72,473.32,470.48,472.84,72990.0,470.72,473.32,470.48,472.84,72990.0
2025-05-06 14:30:00,472.82,473.12,470.77,472.5,40045.0,472.82,473.12,470.77,472.5,40045.0
2025-05-06 15:00:00,471.94,472.78,470.51,472.58,12371.0,471.94,472.78,470.51,472.58,12371.0
2025-05-06 15:30:00,473.03,474.29,472.61,473.78,52791.0,473.03,474.29,472.61,473.78,52791.0
2025-05-07 09:30:00,473.71,479.11,471.74,479.08,16027.0,473.71,479.11,471.74,479.08,16027.0
2025-05-07 10:00:00,479.11,479.51,477.34,478.66,30699.0,479.11,479.51,477.34,478.66,30699.0
2025-05-07 10:30:00,478.55,479.02,474.75,474.87,18513.0,478.55,479.02,474.75,474.87,18513.0
2025-05-07 11:00:00,474.22,477.2,474.22,477.09,18863.0,474.22,477.2,474.22,477.09,18863.0
2025-05-07 11:30:00,476.98,479.49,476.94,479.22,9019.0,476.98,479.49,476.94,479.22,9019.0
2025-05-07 12:00:00,479.06,480.0,478.64,479.1,4357.0,479.06,480.0,478.64,479.1,4357.0
2025-05-07 12:30:00,479.49,482.71,479.49,482.27,1715.0,479.49,482.71,479.49,482.27,1715.0
2025-05-07 13:00:00,482.72,483.92,482.65,483.27,4151.0,482.72,483.92,482.65,483.27,4151.0
2025-05-07 13:30:00,483.65,484.17,482.8,482.81,14229.0,483.65,484.17,482.8,482.81,14229.0
2025-05-07 14:00:00,482.03,483.8,481.0,482.65,25740.0,482.03,483.8,481.0,482.65,25740.0
2025-05-07 14:30:00,482.69,486.46,482.69,485.53,30007.0,482.69,486.46,482.69,485.53,30007.0
2025-05-07 15:00:00,485.87,486.42,484.45,484.81,15678.0,485.87,486.42,484.45,484.81,15678.0
2025-05-07 15:30:00,484.81,488.49,484.37,486.87,56687.0,484.81,488.49,484.37,486.87,56687.0
2025-05-08 09:30:00,488.0,493.2,485.4,492.37,26958.0,488.0,493.2,485.4,492.37,26958.0
2025-05-08 10:00:00,492.54,494.93,490.25,494.31,39901.0,492.54,494.93,490.25,494.31,39901.0
2025-05-08 10:30:00,494.87,495.56,487.51,487.61,27893.0,494.87,495.56,487.51,487.61,27893.0
2025-05-08 11:00:00,487.81,491.87,487.81,491.61,16448.0,487.81,491.87,487.81,491.61,16448.0
2025-05-08 11:30:00,490.81,494.75,490.81,492.66,8630.0,490.81,494.75,490.81,492.66,8630.0
2025-05-08 12:00:00,492.66,494.59,491.93,493.29,12183.0,492.66,494.59,491.93,493.29,12183.0
2025-05-08 12:30:00,493.52,495.1,493.46,494.89,5583.0,493.52,495.1,493.46,494.89,5583.0
2025-05-08 13:00:00,495.08,495.18,494.3,494.62,10996.0,495.08,495.18,494.3,494.62,10996.0
2025-05-08 13:30:00,494.79,495.1,492.0,492.34,35260.0,494.79,495.1,492.0,492.34,35260.0
2025-05-08 14:00:00,492.34,493.65,492.3,493.13,27728.0,492.34,493.65,492.3,493.13,27728.0
2025-05-08 14:30:00,493.3,494.49,493.25,494.06,11753.0,493.3,494.49,493.25,494.06,11753.0
2025-05-08 15:00:00,494.32,494.32,492.64,493.15,21013.0,494.32,494.32,492.64,493.15,21013.0
2025-05-08 15:30:00,493.12,493.56,489.59,489.84,48167.0,493.12,493.56,489.59,489.84,48167.0
2025-05-09 09:30:00,490.31,492.74,487.3,490.44,48059.0,490.31,492.74,487.3,490.44,48059.0
2025-05-09 10:00:00,490.06,490.92,488.94,490.43,33021.0,490.06,490.92,488.94,490.43,33021.0
2025-05-09 10:30:00,490.43,490.92,489.01,489.65,9066.0,490.43,490.92,489.01,489.65,9066.0
2025-05-09 11:00:00,489.8,490.01,488.56,488.93,27164.0,489.8,490.01,488.56,488.93,27164.0
2025-05-09 11:30:00,488.68,490.48,487.74,490.28,7005.0,488.68,490.48,487.74,490.28,7005.0
2025-05-09 12:00:00,490.2,490.45,489.65,490.43,9326.0,490.2,490.45,489.65,490.43,9326.0
2025-05-09 12:30:00,490.41,490.54,489.49,490.51,13338.0,490.41,490.54,489.49,490.51,13338.0
2025-05-09 13:00:00,490.63,491.85,490.63,491.37,8177.0,490.63,491.85,490.63,491.37,8177.0
2025-05-09 13:30:00,491.55,493.77,491.55,492.78,5742.0,491.55,493.77,491.55,492.78,5742.0
2025-05-09 14:00:00,492.77,493.07,489.84,490.12,15259.0,492.77,493.07,489.84,490.12,15259.0
2025-05-09 14:30:00,490.12,491.1,490.12,490.78,10669.0,490.12,491.1,490.12,490.78,10669.0
2025-05-09 15:00:00,490.79,491.82,490.24,490.46,15669.0,490.79,491.82,490.24,490.46,15669.0
2025-05-09 15:30:00,490.46,492.87,489.68,491.7,101867.0,490.46,492.87,489.68,491.7,101867.0
2025-05-12 09:30:00,500.0,507.83,498.53,501.3,37837.0,500.0,507.83,498.53,501.3,37837.0
2025-05-12 10:00:00,501.51,505.49,501.35,501.36,30945.0,501.51,505.49,501.35,501.36,30945.0
2025-05-12 10:30:00,501.4,506.12,500.51,504.76,17347.0,501.4,506.12,500.51,504.76,17347.0
2025-05-12 11:00:00,504.48,506.25,504.47,505.54,15533.0,504.48,506.25,504.47,505.54,15533.0
2025-05-12 11:30:00,505.32,505.92,503.04,503.04,8607.0,505.32,505.92,503.04,503.04,8607.0
2025-05-12 12:00:00,502.51,503.81,502.27,503.32,9415.0,502.51,503.81,502.27,503.32,9415.0
2025-05-12 12:30:00,503.95,506.64,503.7,506.38,5888.0,503.95,506.64,503.7,506.38,5888.0
2025-05-12 13:00:00,506.72,508.54,506.49,508.25,17709.0,506.72,508.54,506.49,508.25,17709.0
2025-05-12 13:30:00,508.07,508.26,506.87,507.97,11197.0,508.07,508.26,506.87,507.97,11197.0
2025-05-12 14:00:00,508.23,509.23,506.94,508.59,11790.0,508.23,509.23,506.94,508.59,11790.0
2025-05-12 14:30:00,508.04,509.46,508.04,508.61,20770.0,508.04,509.46,508.04,508.61,20770.0
2025-05-12 15:00:00,508.65,509.55,508.35,508.67,12864.0,508.65,509.55,508.35,508.67,12864.0
2025-05-12 15:30:00,509.02,509.84,507.75,509.72,27866.0,509.02,509.84,507.75,509.72,27866.0
2025-05-13 09:30:00,508.96,509.99,506.0,509.03,13029.0,508.96,509.99,506.0,509.03,13029.0
2025-05-13 10:00:00,509.03,509.03,506.53,506.82,8548.0,509.03,509.03,506.53,506.82,8548.0
2025-05-13 10:30:00,507.26,507.91,505.27,506.67,10768.0,507.26,507.91,505.27,506.67,10768.0
2025-05-13 11:00:00,506.45,507.38,505.2,505.69,12207.0,506.45,507.38,505.2,505.69,12207.0
2025-05-13 11:30:00,506.37,507.28,504.2,505.52,17765.0,506.37,507.28,504.2,505.52,17765.0
2025-05-13 12:00:00,505.34,507.96,505.11,507.95,17444.0,505.34,507.96,505.11,507.95,17444.0
2025-05-13 12:30:00,507.62,508.36,506.99,507.85,7811.0,507.62,508.36,506.99,507.85,7811.0
2025-05-13 13:00:00,507.98,509.09,507.4,508.98,12962.0,507.98,509.09,507.4,508.98,12962.0
2025-05-13 13:30:00,508.95,510.19,508.76,509.43,10965.0,508.95,510.19,508.76,509.43,10965.0
2025-05-13 14:00:00,509.45,510.55,509.45,510.11,8561.0,509.45,510.55,509.45,510.11,8561.0
2025-05-13 14:30:00,510.33,512.08,510.32,511.5,18421.0,510.33,512.08,510.32,511.5,18421.0
2025-05-13 15:00:00,511.52,512.51,511.25,512.5,7982.0,511.52,512.51,511.25,512.5,7982.0
2025-05-13 15:30:00,512.59,512.72,509.11,509.12,35055.0,512.59,512.72,509.11,509.12,35055.0
2025-05-14 09:30:00,507.0,509.66,503.71,506.94,25079.0,507.0,509.66,503.71,506.94,25079.0
2025-05-14 10:00:00,506.46,510.72,506.46,509.18,16347.0,506.46,510.72,506.46,509.18,16347.0
2025-05-14 10:30:00,509.18,509.96,508.02,508.78,9714.0,509.18,509.96,508.02,508.78,9714.0
2025-05-14 11:00:00,509.25,509.59,507.6,508.47,22034.0,509.25,509.59,507.6,508.47,22034.0
2025-05-14 11:30:00,507.67,509.67,507.67,509.63,10545.0,507.67,509.67,507.67,509.63,10545.0
2025-05-14 12:00:00,509.5,510.0,509.16,509.16,9744.0,509.5,510.0,509.16,509.16,9744.0
2025-05-14 12:30:00,509.18,509.64,507.67,508.36,8463.0,509.18,509.64,507.67,508.36,8463.0
2025-05-14 13:00:00,507.94,508.57,507.57,508.01,2007.0,507.94,508.57,507.57,508.01,2007.0
2025-05-14 13:30:00,507.8,508.72,507.39,508.6,4446.0,507.8,508.72,507.39,508.6,4446.0
2025-05-14 14:00:00,508.6,509.12,508.0,508.59,3034.0,508.6,509.12,508.0,508.59,3034.0
2025-05-14 14:30:00,508.95,509.6,508.91,509.37,2869.0,508.95,509.6,508.91,509.37,2869.0
2025-05-14 15:00:00,509.02,509.54,508.08,508.62,9002.0,509.02,509.54,508.08,508.62,9002.0
2025-05-14 15:30:00,508.52,510.14,507.3,509.42,28887.0,508.52,510.14,507.3,509.42,28887.0
2025-05-15 09:30:00,508.08,510.31,505.0,509.1,19612.0,508.08,510.31,505.0,509.1,19612.0
2025-05-15 10:00:00,509.05,511.47,508.81,510.48,12624.0,509.05,511.47,508.81,510.48,12624.0
2025-05-15 10:30:00,510.47,510.47,508.82,509.76,12183.0,510.47,510.47,508.82,509.76,12183.0
2025-05-15 11:00:00,510.13,511.17,509.32,510.46,5323.0,510.13,511.17,509.32,510.46,5323.0
2025-05-15 11:30:00,510.37,512.12,510.36,511.84,8437.0,510.37,512.12,510.36,511.84,8437.0
2025-05-15 12:00:00,511.86,512.16,510.73,510.73,3406.0,511.86,512.16,510.73,510.73,3406.0
2025-05-15 12:30:00,510.9,512.58,510.67,512.58,6914.0,510.9,512.58,510.67,512.58,6914.0
2025-05-15 13:00:00,512.61,513.17,512.0,512.0,6696.0,512.61,513.17,512.0,512.0,6696.0
2025-05-15 13:30:00,512.09,512.74,511.39,512.2,8452.0,512.09,512.74,511.39,512.2,8452.0
2025-05-15 14:00:00,511.73,512.45,511.3,511.86,6061.0,511.73,512.45,511.3,511.86,6061.0
2025-05-15 14:30:00,512.08,513.33,511.74,512.88,9767.0,512.08,513.33,511.74,512.88,9767.0
2025-05-15 15:00:00,512.65,512.83,511.86,512.37,9045.0,512.65,512.83,511.86,512.37,9045.0
2025-05-15 15:30:00,512.58,512.82,511.33,511.79,25655.0,512.58,512.82,511.33,511.79,25655.0
2025-05-16 09:30:00,513.48,514.05,509.07,514.0,42711.0,513.48,514.05,509.07,514.0,42711.0
2025-05-16 10:00:00,513.53,515.16,511.95,513.69,12332.0,513.53,515.16,511.95,513.69,12332.0
2025-05-16 10:30:00,513.68,516.31,513.68,515.62,6637.0,513.68,516.31,513.68,515.62,6637.0
2025-05-16 11:00:00,515.53,516.54,515.52,516.54,5235.0,515.53,516.54,515.52,516.54,5235.0
2025-05-16 11:30:00,516.4,517.27,512.87,512.87,16759.0,516.4,517.27,512.87,512.87,16759.0
2025-05-16 12:00:00,513.35,515.52,513.3,514.78,10298.0,513.35,515.52,513.3,514.78,10298.0
2025-05-16 12:30:00,515.5,516.28,515.29,516.15,5191.0,515.5,516.28,515.29,516.15,5191.0
2025-05-16 13:00:00,516.05,516.58,515.44,515.44,5127.0,516.05,516.58,515.44,515.44,5127.0
2025-05-16 13:30:00,514.97,515.99,514.97,515.91,1813.0,514.97,515.99,514.97,515.91,1813.0
2025-05-16 14:00:00,515.74,516.88,515.62,516.34,4033.0,515.74,516.88,515.62,516.34,4033.0
2025-05-16 14:30:00,516.33,516.83,515.17,515.88,10494.0,516.33,516.83,515.17,515.88,10494.0
2025-05-16 15:00:00,516.29,517.1,516.14,516.97,6526.0,516.29,517.1,516.14,516.97,6526.0
2025-05-16 15:30:00,516.81,518.41,515.96,518.0,19960.0,516.81,518.41,515.96,518.0,19960.0
2025-05-19 09:30:00,511.83,515.54,508.56,515.54,13403.0,511.83,515.54,508.56,515.54,13403.0
2025-05-19 10:00:00,515.19,517.71,514.64,517.67,8215.0,515.19,517.71,514.64,517.67,8215.0
2025-05-19 10:30:00,517.69,518.73,517.17,517.85,9339.0,517.69,518.73,517.17,517.85,9339.0
2025-05-19 11:00:00,517.64,518.35,516.19,517.25,11277.0,517.64,518.35,516.19,517.25,11277.0
2025-05-19 11:30:00,517.03,517.39,516.47,517.38,6085.0,517.03,517.39,516.47,517.38,6085.0
2025-05-19 12:00:00,517.43,518.64,517.15,518.42,4342.0,517.43,518.64,517.15,518.42,4342.0
2025-05-19 12:30:00,518.29,519.45,518.04,519.45,3839.0,518.29,519.45,518.04,519.45,3839.0
2025-05-19 13:00:00,519.67,520.19,518.62,519.93,7025.0,519.67,520.19,518.62,519.93,7025.0
2025-05-19 13:30:00,519.93,520.22,519.17,519.26,3298.0,519.93,520.22,519.17,519.26,3298.0
2025-05-19 14:00:00,518.95,519.92,518.9,519.82,6374.0,518.95,519.92,518.9,519.82,6374.0
2025-05-19 14:30:00,520.37,520.78,519.47,520.1,7905.0,520.37,520.78,519.47,520.1,7905.0
2025-05-19 15:00:00,520.13,520.14,518.98,519.02,9092.0,520.13,520.14,518.98,519.02,9092.0
2025-05-19 15:30:00,519.27,521.73,519.27,521.61,31223.0,519.27,521.73,519.27,521.61,31223.0
2025-05-20 09:30:00,518.61,522.0,517.88,520.61,19071.0,518.61,522.0,517.88,520.61,19071.0
2025-05-20 10:00:00,520.28,522.63,520.28,522.52,17300.0,520.28,522.63,520.28,522.52,17300.0
2025-05-20 10:30:00,522.64,523.48,521.44,521.48,16147.0,522.64,523.48,521.44,521.48,16147.0
2025-05-20 11:00:00,521.16,521.32,519.26,519.26,22481.0,521.16,521.32,519.26,519.26,22481.0
2025-05-20 11:30:00,519.43,519.8,516.46,517.96,15158.0,519.43,519.8,516.46,517.96,15158.0
2025-05-20 12:00:00,517.82,518.36,516.07,516.71,6241.0,517.82,518.36,516.07,516.71,6241.0
2025-05-20 12:30:00,516.69,517.34,516.07,516.96,5995.0,516.69,517.34,516.07,516.96,5995.0
2025-05-20 13:00:00,517.05,517.56,516.18,516.46,8790.0,517.05,517.56,516.18,516.46,8790.0
2025-05-20 13:30:00,516.49,517.59,516.49,517.59,10502.0,516.49,517.59,516.49,517.59,10502.0
2025-05-20 14:00:00,517.61,518.01,514.57,514.57,28183.0,517.61,518.01,514.57,514.57,28183.0
2025-05-20 14:30:00,514.25,516.1,513.93,515.74,21399.0,514.25,516.1,513.93,515.74,21399.0
2025-05-20 15:00:00,515.76,516.33,514.88,515.27,15162.0,515.76,516.33,514.88,515.27,15162.0
2025-05-20 15:30:00,515.54,517.36,515.37,517.31,41865.0,515.54,517.36,515.37,517.31,41865.0
2025-05-21 09:30:00,513.74,518.15,511.71,511.91,16773.0,513.74,518.15,511.71,511.91,16773.0
2025-05-21 10:00:00,512.02,514.94,508.57,508.57,12778.0,512.02,514.94,508.57,508.57,12778.0
2025-05-21 10:30:00,509.14,510.41,508.63,509.57,10990.0,509.14,510.41,508.63,509.57,10990.0
2025-05-21 11:00:00,509.71,509.81,508.62,508.7,18283.0,509.71,509.81,508.62,508.7,18283.0
2025-05-21 11:30:00,508.36,508.97,507.0,507.24,62453.0,508.36,508.97,507.0,507.24,62453.0
2025-05-21 12:00:00,507.14,510.21,507.13,510.21,4030.0,507.14,510.21,507.13,510.21,4030.0
2025-05-21 12:30:00,510.11,510.11,508.51,508.51,2573.0,510.11,510.11,508.51,508.51,2573.0
2025-05-21 13:00:00,508.39,509.08,502.99,503.04,5967.0,508.39,509.08,502.99,503.04,5967.0
2025-05-21 13:30:00,502.74,505.47,502.29,502.51,9241.0,502.74,505.47,502.29,502.51,9241.0
2025-05-21 14:00:00,502.64,502.92,499.81,501.19,9122.0,502.64,502.92,499.81,501.19,9122.0
2025-05-21 14:30:00,501.14,502.79,500.24,500.38,10933.0,501.14,502.79,500.24,500.38,10933.0
2025-05-21 15:00:00,500.24,500.6,498.78,499.02,13304.0,500.24,500.6,498.78,499.02,13304.0
2025-05-21 15:30:00,499.32,501.57,499.04,500.6,38157.0,499.32,501.57,499.04,500.6,38157.0
2025-05-22 09:30:00,499.24,502.22,497.02,500.01,36604.0,499.24,502.22,497.02,500.01,36604.0
2025-05-22 10:00:00,500.01,502.77,500.0,502.54,15972.0,500.01,502.77,500.0,502.54,15972.0
2025-05-22 10:30:00,501.68,503.79,500.46,503.52,12181.0,501.68,503.79,500.46,503.52,12181.0
2025-05-22 11:00:00,503.76,504.73,501.46,502.16,17186.0,503.76,504.73,501.46,502.16,17186.0
2025-05-22 11:30:00,502.7,504.23,502.17,502.17,12804.0,502.7,504.23,502.17,502.17,12804.0
2025-05-22 12:00:00,502.86,503.98,502.41,502.41,9231.0,502.86,503.98,502.41,502.41,9231.0
2025-05-22 12:30:00,502.61,503.14,502.2,502.2,6975.0,502.61,503.14,502.2,502.2,6975.0
2025-05-22 13:00:00,502.24,504.5,501.77,504.49,4049.0,502.24,504.5,501.77,504.49,4049.0
2025-05-22 13:30:00,504.51,506.56,504.33,506.23,5748.0,504.51,506.56,504.33,506.23,5748.0
2025-05-22 14:00:00,506.29,506.54,505.51,505.72,4692.0,506.29,506.54,505.51,505.72,4692.0
2025-05-22 14:30:00,505.81,506.43,505.45,506.17,10770.0,505.81,506.43,505.45,506.17,10770.0
2025-05-22 15:00:00,506.17,508.02,505.55,507.81,19277.0,506.17,508.02,505.55,507.81,19277.0
2025-05-22 15:30:00,507.9,507.9,504.84,504.96,29285.0,507.9,507.9,504.84,504.96,29285.0
2025-05-23 09:30:00,498.0,501.99,498.0,499.35,17460.0,498.0,501.99,498.0,499.35,17460.0
2025-05-23 10:00:00,499.29,499.52,496.66,497.1,9255.0,499.29,499.52,496.66,497.1,9255.0
2025-05-23 10:30:00,496.91,499.99,496.61,497.66,13664.0,496.91,499.99,496.61,497.66,13664.0
2025-05-23 11:00:00,497.65,498.79,497.07,498.51,6072.0,497.65,498.79,497.07,498.51,6072.0
2025-05-23 11:30:00,499.23,500.0,498.56,499.02,5146.0,499.23,500.0,498.56,499.02,5146.0
2025-05-23 12:00:00,498.55,498.95,497.98,498.68,3126.0,498.55,498.95,497.98,498.68,3126.0
2025-05-23 12:30:00,498.4,499.25,498.04,498.73,5507.0,498.4,499.25,498.04,498.73,5507.0
2025-05-23 13:00:00,499.22,500.73,498.95,500.56,2000.0,499.22,500.73,498.95,500.56,2000.0
2025-05-23 13:30:00,500.45,500.61,499.0,499.89,5702.0,500.45,500.61,499.0,499.89,5702.0
2025-05-23 14:00:00,500.3,501.14,500.01,500.63,4835.0,500.3,501.14,500.01,500.63,4835.0
2025-05-23 14:30:00,501.06,501.89,500.99,501.35,5184.0,501.06,501.89,500.99,501.35,5184.0
2025-05-23 15:00:00,501.14,502.11,500.4,501.0,4015.0,501.14,502.11,500.4,501.0,4015.0
2025-05-23 15:30:00,501.21,502.18,500.61,501.51,28000.0,501.21,502.18,500.61,501.51,28000.0
2025-05-27 09:30:00,507.03,511.61,505.81,510.76,25553.0,507.03,511.61,505.81,510.76,25553.0
2025-05-27 10:00:00,510.77,516.22,510.7,515.07,16100.0,510.77,516.22,510.7,515.07,16100.0
2025-05-27 10:30:00,515.06,517.21,514.34,515.05,9803.0,515.06,517.21,514.34,515.05,9803.0
2025-05-27 11:00:00,514.89,517.37,514.89,517.12,13154.0,514.89,517.37,514.89,517.12,13154.0
2025-05-27 11:30:00,517.39,517.41,514.25,515.67,12162.0,517.39,517.41,514.25,515.67,12162.0
2025-05-27 12:00:00,515.54,516.18,514.46,515.34,6390.0,515.54,516.18,514.46,515.34,6390.0
2025-05-27 12:30:00,515.33,517.56,515.2,517.56,7618.0,515.33,517.56,515.2,517.56,7618.0
2025-05-27 13:00:00,517.5,517.7,516.54,516.81,7231.0,517.5,517.7,516.54,516.81,7231.0
2025-05-27 13:30:00,516.91,517.8,516.6,517.21,5750.0,516.91,517.8,516.6,517.21,5750.0
2025-05-27 14:00:00,517.59,517.66,516.14,516.49,5809.0,517.59,517.66,516.14,516.49,5809.0
2025-05-27 14:30:00,516.79,517.05,516.3,516.69,4955.0,516.79,517.05,516.3,516.69,4955.0
2025-05-27 15:00:00,516.65,517.07,514.6,515.45,26044.0,516.65,517.07,514.6,515.45,26044.0
2025-05-27 15:30:00,515.38,517.34,515.21,516.51,42622.0,515.38,517.34,515.21,516.51,42622.0
2025-05-28 09:30:00,514.9,516.22,507.74,512.87,44292.0,514.9,516.22,507.74,512.87,44292.0
2025-05-28 10:00:00,513.04,515.14,512.32,513.44,8422.0,513.04,515.14,512.32,513.44,8422.0
2025-05-28 10:30:00,513.12,513.12,511.06,512.72,11815.0,513.12,513.12,511.06,512.72,11815.0
2025-05-28 11:00:00,513.01,514.05,512.23,512.71,8844.0,513.01,514.05,512.23,512.71,8844.0
2025-05-28 11:30:00,513.04,513.81,512.27,512.99,6271.0,513.04,513.81,512.27,512.99,6271.0
2025-05-28 12:00:00,513.35,514.54,513.35,514.3,5756.0,513.35,514.54,513.35,514.3,5756.0
2025-05-28 12:30:00,514.14,515.6,514.14,514.85,5767.0,514.14,515.6,514.14,514.85,5767.0
2025-05-28 13:00:00,514.87,516.65,514.56,515.63,6128.0,514.87,516.65,514.56,515.63,6128.0
2025-05-28 13:30:00,515.4,515.46,514.68,515.39,7596.0,515.4,515.46,514.68,515.39,7596.0
2025-05-28 14:00:00,515.79,516.22,515.34,515.5,3590.0,515.79,516.22,515.34,515.5,3590.0
2025-05-28 14:30:00,516.32,516.55,513.38,515.06,6237.0,516.32,516.55,513.38,515.06,6237.0
2025-05-28 15:00:00,515.07,516.21,515.06,515.21,5570.0,515.07,516.21,515.06,515.21,5570.0
2025-05-28 15:30:00,515.17,515.27,513.6,514.35,16542.0,515.17,515.27,513.6,514.35,16542.0
2025-05-29 09:30:00,518.07,520.0,516.4,518.59,14880.0,518.07,520.0,516.4,518.59,14880.0
2025-05-29 10:00:00,518.0,518.22,514.42,514.96,10494.0,518.0,518.22,514.42,514.96,10494.0
2025-05-29 10:30:00,514.74,515.04,513.45,514.89,6380.0,514.74,515.04,513.45,514.89,6380.0
2025-05-29 11:00:00,514.54,514.54,512.58,513.85,7500.0,514.54,514.54,512.58,513.85,7500.0
2025-05-29 11:30:00,514.26,514.26,511.16,511.16,5595.0,514.26,514.26,511.16,511.16,5595.0
2025-05-29 12:00:00,510.74,514.01,510.64,513.77,3127.0,510.74,514.01,510.64,513.77,3127.0
2025-05-29 12:30:00,513.95,514.81,512.94,514.8,4433.0,513.95,514.81,512.94,514.8,4433.0
2025-05-29 13:00:00,514.75,515.04,513.01,513.5,6448.0,514.75,515.04,513.01,513.5,6448.0
2025-05-29 13:30:00,513.91,514.25,513.28,514.14,3943.0,513.91,514.25,513.28,514.14,3943.0
2025-05-29 14:00:00,514.34,515.02,513.2,515.01,10782.0,514.34,515.02,513.2,515.01,10782.0
2025-05-29 14:30:00,515.23,515.73,514.61,514.91,6623.0,515.23,515.73,514.61,514.91,6623.0
2025-05-29 15:00:00,515.18,516.07,515.0,515.62,8775.0,515.18,516.07,515.0,515.62,8775.0
2025-05-29 15:30:00,515.83,516.52,515.09,515.71,25399.0,515.83,516.52,515.09,515.71,25399.0
2025-05-30 09:30:00,514.27,514.27,506.28,510.42,19166.0,514.27,514.27,506.28,510.42,19166.0
2025-05-30 10:00:00,510.42,512.88,510.41,512.36,7806.0,510.42,512.88,510.41,512.36,7806.0
2025-05-30 10:30:00,512.17,513.8,511.81,513.32,6952.0,512.17,513.8,511.81,513.32,6952.0
2025-05-30 11:00:00,513.42,513.61,512.01,513.36,4615.0,513.42,513.61,512.01,513.36,4615.0
2025-05-30 11:30:00,513.37,513.67,512.07,512.47,3979.0,513.37,513.67,512.07,512.47,3979.0
2025-05-30 12:00:00,511.83,513.2,509.87,509.87,5707.0,511.83,513.2,509.87,509.87,5707.0
2025-05-30 12:30:00,509.71,511.11,509.36,510.18,6254.0,509.71,511.11,509.36,510.18,6254.0
2025-05-30 13:00:00,510.47,511.56,510.41,510.73,4295.0,510.47,511.56,510.41,510.73,4295.0
2025-05-30 13:30:00,510.77,512.01,510.77,511.1,7419.0,510.77,512.01,510.77,511.1,7419.0
2025-05-30 14:00:00,511.26,513.1,510.92,512.7,4672.0,511.26,513.1,510.92,512.7,4672.0
2025-05-30 14:30:00,512.85,513.53,512.52,513.32,6435.0,512.85,513.53,512.52,513.32,6435.0
2025-05-30 15:00:00,514.02,515.5,513.47,515.5,11782.0,514.02,515.5,513.47,515.5,11782.0
2025-05-30 15:30:00,515.59,515.92,512.51,512.98,40919.0,515.59,515.92,512.51,512.98,40919.0
2025-06-02 09:30:00,508.72,510.28,504.56,505.76,33459.0,508.72,510.28,504.56,505.76,33459.0
2025-06-02 10:00:00,505.35,509.16,504.91,509.02,21988.0,505.35,509.16,504.91,509.02,21988.0
2025-06-02 10:30:00,508.78,511.75,508.55,510.0,10048.0,508.78,511.75,508.55,510.0,10048.0
2025-06-02 11:00:00,510.06,512.1,509.58,511.1,10244.0,510.06,512.1,509.58,511.1,10244.0
2025-06-02 11:30:00,511.06,512.59,509.71,512.56,5841.0,511.06,512.59,509.71,512.56,5841.0
2025-06-02 12:00:00,512.25,512.36,511.36,511.46,7617.0,512.25,512.36,511.36,511.46,7617.0
2025-06-02 12:30:00,511.74,512.37,511.44,512.37,3793.0,511.74,512.37,511.44,512.37,3793.0
2025-06-02 13:00:00,512.62,513.0,511.95,512.65,9421.0,512.62,513.0,511.95,512.65,9421.0
2025-06-02 13:30:00,512.76,513.1,512.16,512.62,10505.0,512.76,513.1,512.16,512.62,10505.0
2025-06-02 14:00:00,512.61,514.48,512.37,513.78,10056.0,512.61,514.48,512.37,513.78,10056.0
2025-06-02 14:30:00,513.82,514.15,513.17,513.56,7822.0,513.82,514.15,513.17,513.56,7822.0
2025-06-02 15:00:00,513.75,514.75,513.17,514.58,11826.0,513.75,514.75,513.17,514.58,11826.0
2025-06-02 15:30:00,514.58,514.85,513.81,514.81,35732.0,514.58,514.85,513.81,514.81,35732.0
2025-06-03 09:30:00,513.55,518.0,510.99,514.38,15710.0,513.55,518.0,510.99,514.38,15710.0
2025-06-03 10:00:00,514.98,518.0,514.35,517.93,9450.0,514.98,518.0,514.35,517.93,9450.0
2025-06-03 10:30:00,517.93,520.66,517.93,520.5,17561.0,517.93,520.66,517.93,520.5,17561.0
2025-06-03 11:00:00,520.57,523.61,520.32,523.39,10820.0,520.57,523.61,520.32,523.39,10820.0
2025-06-03 11:30:00,523.38,524.7,522.23,522.95,12643.0,523.38,524.7,522.23,522.95,12643.0
2025-06-03 12:00:00,523.32,523.66,521.66,522.55,9411.0,523.32,523.66,521.66,522.55,9411.0
2025-06-03 12:30:00,522.63,523.99,522.56,523.59,9759.0,522.63,523.99,522.56,523.59,9759.0
2025-06-03 13:00:00,523.41,525.52,523.41,524.74,17995.0,523.41,525.52,523.41,524.74,17995.0
2025-06-03 13:30:00,524.81,525.38,524.43,524.77,7460.0,524.81,525.38,524.43,524.77,7460.0
2025-06-03 14:00:00,524.44,524.81,523.77,524.52,8522.0,524.44,524.81,523.77,524.52,8522.0
2025-06-03 14:30:00,524.71,525.68,524.68,524.79,8737.0,524.71,525.68,524.68,524.79,8737.0
2025-06-03 15:00:00,524.95,525.0,523.87,524.85,17521.0,524.95,525.0,523.87,524.85,17521.0
2025-06-03 15:30:00,524.85,526.36,524.13,525.75,44275.0,524.85,526.36,524.13,525.75,44275.0
2025-06-04 09:30:00,526.32,529.02,526.32,527.9,12624.0,526.32,529.02,526.32,527.9,12624.0
2025-06-04 10:00:00,527.61,528.88,525.59,528.19,11362.0,527.61,528.88,525.59,528.19,11362.0
2025-06-04 10:30:00,528.6,530.23,528.6,529.29,20122.0,528.6,530.23,528.6,529.29,20122.0
2025-06-04 11:00:00,529.86,530.73,529.16,529.77,9023.0,529.86,530.73,529.16,529.77,9023.0
2025-06-04 11:30:00,530.22,530.22,527.83,527.83,19158.0,530.22,530.22,527.83,527.83,19158.0
2025-06-04 12:00:00,528.47,529.45,527.98,528.71,7269.0,528.47,529.45,527.98,528.71,7269.0
2025-06-04 12:30:00,528.74,529.61,528.05,529.13,6400.0,528.74,529.61,528.05,529.13,6400.0
2025-06-04 13:00:00,529.5,529.51,527.21,527.79,7850.0,529.5,529.51,527.21,527.79,7850.0
2025-06-04 13:30:00,527.82,528.43,527.45,527.52,7258.0,527.82,528.43,527.45,527.52,7258.0
2025-06-04 14:00:00,527.48,527.72,526.86,526.89,4732.0,527.48,527.72,526.86,526.89,4732.0
2025-06-04 14:30:00,527.16,527.77,526.28,526.69,7196.0,527.16,527.77,526.28,526.69,7196.0
2025-06-04 15:00:00,526.87,527.52,526.15,526.24,17944.0,526.87,527.52,526.15,526.24,17944.0
2025-06-04 15:30:00,526.18,526.37,524.71,524.78,33540.0,526.18,526.37,524.71,524.78,33540.0
2025-06-05 09:30:00,524.86,526.45,523.01,524.07,15018.0,524.86,526.45,523.01,524.07,15018.0
2025-06-05 10:00:00,524.41,525.98,523.47,525.36,5253.0,524.41,525.98,523.47,525.36,5253.0
2025-06-05 10:30:00,525.3,525.3,523.58,524.67,3900.0,525.3,525.3,523.58,524.67,3900.0
2025-06-05 11:00:00,524.86,525.08,523.01,524.44,5669.0,524.86,525.08,523.01,524.44,5669.0
2025-06-05 11:30:00,524.84,525.59,524.55,525.24,7470.0,524.84,525.59,524.55,525.24,7470.0
2025-06-05 12:00:00,525.54,525.94,523.99,525.21,9842.0,525.54,525.94,523.99,525.21,9842.0
2025-06-05 12:30:00,525.43,525.63,522.79,523.18,4927.0,525.43,525.63,522.79,523.18,4927.0
2025-06-05 13:00:00,522.82,524.63,522.72,524.38,4435.0,522.82,524.63,522.72,524.38,4435.0
2025-06-05 13:30:00,524.57,524.69,523.88,523.88,3831.0,524.57,524.69,523.88,523.88,3831.0
2025-06-05 14:00:00,523.9,524.12,521.49,523.47,6779.0,523.9,524.12,521.49,523.47,6779.0
2025-06-05 14:30:00,523.47,524.78,523.23,524.1,5488.0,523.47,524.78,523.23,524.1,5488.0
2025-06-05 15:00:00,523.88,524.2,520.94,521.6,12270.0,523.88,524.2,520.94,521.6,12270.0
2025-06-05 15:30:00,521.68,523.82,521.27,522.56,48003.0,521.68,523.82,521.27,522.56,48003.0
2025-06-06 09:30:00,525.58,526.21,524.37,525.3,9505.0,525.58,526.21,524.37,525.3,9505.0
2025-06-06 10:00:00,524.93,526.02,523.14,526.02,10261.0,524.93,526.02,523.14,526.02,10261.0
2025-06-06 10:30:00,525.04,525.04,522.98,523.29,2627.0,525.04,525.04,522.98,523.29,2627.0
2025-06-06 11:00:00,524.69,524.69,522.28,523.89,1875.0,524.69,524.69,522.28,523.89,1875.0
2025-06-06 11:30:00,523.83,523.99,523.12,523.12,1949.0,523.83,523.99,523.12,523.12,1949.0
2025-06-06 12:00:00,523.84,525.07,523.84,524.52,2794.0,523.84,525.07,523.84,524.52,2794.0
2025-06-06 12:30:00,524.64,524.64,522.69,522.69,707.0,524.64,524.64,522.69,522.69,707.0
2025-06-06 13:00:00,523.4,523.86,522.62,523.61,2128.0,523.4,523.86,522.62,523.61,2128.0
2025-06-06 13:30:00,523.83,524.81,523.74,524.61,2957.0,523.83,524.81,523.74,524.61,2957.0
2025-06-06 14:00:00,525.31,525.5,525.03,525.12,1362.0,525.31,525.5,525.03,525.12,1362.0
2025-06-06 14:30:00,525.23,525.67,524.66,524.87,3497.0,525.23,525.67,524.66,524.87,3497.0
2025-06-06 15:00:00,525.18,525.18,524.54,524.54,3690.0,525.18,525.18,524.54,524.54,3690.0
2025-06-06 15:30:00,524.83,525.46,524.19,525.06,12775.0,524.83,525.46,524.19,525.06,12775.0
2025-06-09 09:30:00,523.4,523.4,513.53,515.19,14769.0,523.4,523.4,513.53,515.19,14769.0
2025-06-09 10:00:00,515.11,521.28,515.11,518.58,8707.0,515.11,521.28,515.11,518.58,8707.0
2025-06-09 10:30:00,518.9,520.57,518.14,520.15,4520.0,518.9,520.57,518.14,520.15,4520.0
2025-06-09 11:00:00,520.39,522.37,520.39,522.37,4994.0,520.39,522.37,520.39,522.37,4994.0
2025-06-09 11:30:00,522.47,523.45,521.98,523.21,2776.0,522.47,523.45,521.98,523.21,2776.0
2025-06-09 12:00:00,523.2,524.17,523.2,523.83,1723.0,523.2,524.17,523.2,523.83,1723.0
2025-06-09 12:30:00,523.61,524.64,522.96,523.69,5495.0,523.61,524.64,522.96,523.69,5495.0
2025-06-09 13:00:00,524.12,524.92,523.93,524.82,1568.0,524.12,524.92,523.93,524.82,1568.0
2025-06-09 13:30:00,525.38,525.62,524.64,524.95,3352.0,525.38,525.62,524.64,524.95,3352.0
2025-06-09 14:00:00,524.76,525.01,524.1,524.1,4665.0,524.76,525.01,524.1,524.1,4665.0
2025-06-09 14:30:00,524.03,524.03,522.17,522.17,4598.0,524.03,524.03,522.17,522.17,4598.0
2025-06-09 15:00:00,522.32,522.32,521.04,521.06,4200.0,522.32,522.32,521.04,521.06,4200.0
2025-06-09 15:30:00,521.1,521.69,518.52,518.59,22747.0,521.1,521.69,518.52,518.59,22747.0
2025-06-10 09:30:00,519.41,524.15,517.44,518.9,16595.0,519.41,524.15,517.44,518.9,16595.0
2025-06-10 10:00:00,519.2,523.52,519.1,523.43,7556.0,519.2,523.52,519.1,523.43,7556.0
2025-06-10 10:30:00,523.56,525.38,522.69,524.55,10766.0,523.56,525.38,522.69,524.55,10766.0
2025-06-10 11:00:00,524.43,525.86,523.79,524.6,4586.0,524.43,525.86,523.79,524.6,4586.0
2025-06-10 11:30:00,524.87,524.89,523.0,524.0,4738.0,524.87,524.89,523.0,524.0,4738.0
2025-06-10 12:00:00,524.0,525.85,523.91,525.74,6635.0,524.0,525.85,523.91,525.74,6635.0
2025-06-10 12:30:00,525.19,525.93,524.23,525.81,11796.0,525.19,525.93,524.23,525.81,11796.0
2025-06-10 13:00:00,525.46,525.87,525.15,525.2,3028.0,525.46,525.87,525.15,525.2,3028.0
2025-06-10 13:30:00,525.33,525.88,524.96,525.02,2008.0,525.33,525.88,524.96,525.02,2008.0
2025-06-10 14:00:00,523.9,524.14,523.28,523.63,3355.0,523.9,524.14,523.28,523.63,3355.0
2025-06-10 14:30:00,523.48,524.57,522.96,524.57,6560.0,523.48,524.57,522.96,524.57,6560.0
2025-06-10 15:00:00,524.69,524.8,524.04,524.34,5487.0,524.69,524.8,524.04,524.34,5487.0
2025-06-10 15:30:00,524.09,525.93,522.79,525.93,25320.0,524.09,525.93,522.79,525.93,25320.0
2025-06-11 09:30:00,526.31,528.1,523.53,524.85,13488.0,526.31,528.1,523.53,524.85,13488.0
2025-06-11 10:00:00,524.85,526.9,524.84,525.89,8797.0,524.85,526.9,524.84,525.89,8797.0
2025-06-11 10:30:00,526.23,528.39,525.9,528.1,4630.0,526.23,528.39,525.9,528.1,4630.0
2025-06-11 11:00:00,527.93,528.01,525.82,525.82,6701.0,527.93,528.01,525.82,525.82,6701.0
2025-06-11 11:30:00,525.84,526.05,525.46,525.54,2505.0,525.84,526.05,525.46,525.54,2505.0
2025-06-11 12:00:00,525.64,525.65,524.33,525.43,7993.0,525.64,525.65,524.33,525.43,7993.0
2025-06-11 12:30:00,525.62,526.18,525.51,526.17,3519.0,525.62,526.18,525.51,526.17,3519.0
2025-06-11 13:00:00,525.88,526.15,525.16,525.74,3325.0,525.88,526.15,525.16,525.74,3325.0
2025-06-11 13:30:00,525.42,525.75,524.63,524.87,2863.0,525.42,525.75,524.63,524.87,2863.0
2025-06-11 14:00:00,524.78,524.78,520.88,521.75,6431.0,524.78,524.78,520.88,521.75,6431.0
2025-06-11 14:30:00,521.6,523.72,521.6,522.83,5305.0,521.6,523.72,521.6,522.83,5305.0
2025-06-11 15:00:00,522.46,523.33,522.04,523.09,6004.0,522.46,523.33,522.04,523.09,6004.0
2025-06-11 15:30:00,522.99,524.51,522.34,523.91,15145.0,522.99,524.51,522.34,523.91,15145.0
2025-06-12 09:30:00,524.18,525.26,520.65,523.48,10087.0,524.18,525.26,520.65,523.48,10087.0
2025-06-12 10:00:00,523.45,524.99,523.18,524.7,8016.0,523.45,524.99,523.18,524.7,8016.0
2025-06-12 10:30:00,525.16,525.53,524.28,524.28,17531.0,525.16,525.53,524.28,524.28,17531.0
2025-06-12 11:00:00,524.26,525.35,522.9,523.62,8455.0,524.26,525.35,522.9,523.62,8455.0
2025-06-12 11:30:00,523.76,523.98,522.7,523.98,4318.0,523.76,523.98,522.7,523.98,4318.0
2025-06-12 12:00:00,523.93,525.17,523.92,524.61,3915.0,523.93,525.17,523.92,524.61,3915.0
2025-06-12 12:30:00,524.14,525.0,524.14,524.48,1764.0,524.14,525.0,524.14,524.48,1764.0
2025-06-12 13:00:00,524.69,524.94,523.94,524.49,5862.0,524.69,524.94,523.94,524.49,5862.0
2025-06-12 13:30:00,524.57,525.29,524.32,524.89,9923.0,524.57,525.29,524.32,524.89,9923.0
2025-06-12 14:00:00,524.94,526.35,524.8,526.08,3708.0,524.94,526.35,524.8,526.08,3708.0
2025-06-12 14:30:00,526.02,527.41,526.02,527.28,6603.0,526.02,527.41,526.02,527.28,6603.0
2025-06-12 15:00:00,527.07,528.16,526.94,528.16,5330.0,527.07,528.16,526.94,528.16,5330.0
2025-06-12 15:30:00,528.13,528.2,525.48,526.91,20229.0,528.13,528.2,525.48,526.91,20229.0
2025-06-13 09:30:00,524.92,525.96,520.96,522.97,20588.0,524.92,525.96,520.96,522.97,20588.0
2025-06-13 10:00:00,524.98,525.8,524.31,524.32,5484.0,524.98,525.8,524.31,524.32,5484.0
2025-06-13 10:30:00,524.97,526.1,524.4,524.79,21883.0,524.97,526.1,524.4,524.79,21883.0
2025-06-13 11:00:00,525.04,525.33,523.37,524.45,6820.0,525.04,525.33,523.37,524.45,6820.0
2025-06-13 11:30:00,524.49,525.28,523.14,524.76,4560.0,524.49,525.28,523.14,524.76,4560.0
2025-06-13 12:00:00,524.75,526.02,524.7,524.86,2658.0,524.75,526.02,524.7,524.86,2658.0
2025-06-13 12:30:00,525.17,525.54,523.93,525.24,4156.0,525.17,525.54,523.93,525.24,4156.0
2025-06-13 13:00:00,525.24,525.24,523.41,523.44,4202.0,525.24,525.24,523.41,523.44,4202.0
2025-06-13 13:30:00,524.21,524.33,523.14,523.75,3262.0,524.21,524.33,523.14,523.75,3262.0
2025-06-13 14:00:00,524.23,524.36,520.66,520.75,5920.0,524.23,524.36,520.66,520.75,5920.0
2025-06-13 14:30:00,520.75,520.96,519.01,520.43,12290.0,520.75,520.96,519.01,520.43,12290.0
2025-06-13 15:00:00,520.73,521.41,519.71,519.85,8562.0,520.73,521.41,519.71,519.85,8562.0
2025-06-13 15:30:00,520.1,522.76,519.79,522.76,26542.0,520.1,522.76,519.79,522.76,26542.0
2025-06-16 09:30:00,525.91,528.75,522.42,527.26,10306.0,525.91,528.75,522.42,527.26,10306.0
2025-06-16 10:00:00,526.92,529.99,526.58,527.85,10959.0,526.92,529.99,526.58,527.85,10959.0
2025-06-16 10:30:00,528.11,530.12,527.74,528.84,6848.0,528.11,530.12,527.74,528.84,6848.0
2025-06-16 11:00:00,528.63,528.63,526.01,527.39,4089.0,528.63,528.63,526.01,527.39,4089.0
2025-06-16 11:30:00,527.79,528.2,526.64,527.84,6992.0,527.79,528.2,526.64,527.84,6992.0
2025-06-16 12:00:00,527.85,528.71,527.05,527.93,3283.0,527.85,528.71,527.05,527.93,3283.0
2025-06-16 12:30:00,527.88,528.69,527.57,528.03,3736.0,527.88,528.69,527.57,528.03,3736.0
2025-06-16 13:00:00,528.03,529.11,527.64,529.11,2450.0,528.03,529.11,527.64,529.11,2450.0
2025-06-16 13:30:00,529.55,529.76,528.6,528.91,2546.0,529.55,529.76,528.6,528.91,2546.0
2025-06-16 14:00:00,528.11,528.64,527.78,527.78,2338.0,528.11,528.64,527.78,527.78,2338.0
2025-06-16 14:30:00,528.01,528.21,526.61,527.53,4767.0,528.01,528.21,526.61,527.53,4767.0
2025-06-16 15:00:00,527.43,527.93,526.86,527.42,7247.0,527.43,527.93,526.86,527.42,7247.0
2025-06-16 15:30:00,527.42,528.95,527.06,528.8,25074.0,527.42,528.95,527.06,528.8,25074.0
2025-06-17 09:30:00,529.8,529.8,523.38,524.45,8235.0,529.8,529.8,523.38,524.45,8235.0
2025-06-17 10:00:00,525.0,525.0,521.98,523.83,5228.0,525.0,525.0,521.98,523.83,5228.0
2025-06-17 10:30:00,523.83,525.96,523.82,524.96,5083.0,523.83,525.96,523.82,524.96,5083.0
2025-06-17 11:00:00,524.66,525.8,524.01,525.02,5807.0,524.66,525.8,524.01,525.02,5807.0
2025-06-17 11:30:00,524.71,525.88,524.65,524.98,5932.0,524.71,525.88,524.65,524.98,5932.0
2025-06-17 12:00:00,525.34,526.09,524.79,525.58,3761.0,525.34,526.09,524.79,525.58,3761.0
2025-06-17 12:30:00,525.32,525.98,523.31,523.65,3426.0,525.32,525.98,523.31,523.65,3426.0
2025-06-17 13:00:00,523.44,523.89,521.09,521.09,5062.0,523.44,523.89,521.09,521.09,5062.0
2025-06-17 13:30:00,520.99,521.8,517.86,518.14,5034.0,520.99,521.8,517.86,518.14,5034.0
2025-06-17 14:00:00,518.14,518.14,514.76,515.8,5862.0,518.14,518.14,514.76,515.8,5862.0
2025-06-17 14:30:00,516.36,516.41,513.91,514.83,6410.0,516.36,516.41,513.91,514.83,6410.0
2025-06-17 15:00:00,514.97,516.9,514.52,516.72,3950.0,514.97,516.9,514.52,516.72,3950.0
2025-06-17 15:30:00,517.08,521.01,516.64,520.38,38997.0,517.08,521.01,516.64,520.38,38997.0
2025-06-18 09:30:00,518.62,520.57,515.0,518.7,15413.0,518.62,520.57,515.0,518.7,15413.0
2025-06-18 10:00:00,518.22,520.7,517.09,520.7,15862.0,518.22,520.7,517.09,520.7,15862.0
2025-06-18 10:30:00,521.3,523.15,521.08,522.97,8639.0,521.3,523.15,521.08,522.97,8639.0
2025-06-18 11:00:00,522.92,524.44,522.56,523.81,7174.0,522.92,524.44,522.56,523.81,7174.0
2025-06-18 11:30:00,523.86,524.7,522.51,523.19,5755.0,523.86,524.7,522.51,523.19,5755.0
2025-06-18 12:00:00,523.1,524.45,522.88,523.34,9452.0,523.1,524.45,522.88,523.34,9452.0
2025-06-18 12:30:00,523.2,523.2,521.59,522.32,6689.0,523.2,523.2,521.59,522.32,6689.0
2025-06-18 13:00:00,522.16,522.16,520.86,521.38,2086.0,522.16,522.16,520.86,521.38,2086.0
2025-06-18 13:30:00,521.56,523.4,520.64,522.89,5996.0,521.56,523.4,520.64,522.89,5996.0
2025-06-18 14:00:00,523.5,523.9,520.69,521.96,4585.0,523.5,523.9,520.69,521.96,4585.0
2025-06-18 14:30:00,521.77,522.7,518.03,518.04,5322.0,521.77,522.7,518.03,518.04,5322.0
2025-06-18 15:00:00,518.1,521.29,518.1,520.0,5983.0,518.1,521.29,518.1,520.0,5983.0
2025-06-18 15:30:00,519.59,521.26,518.94,520.06,28880.0,519.59,521.26,518.94,520.06,28880.0
2025-06-20 09:30:00,518.54,525.18,518.41,520.84,113635.0,518.54,525.18,518.41,520.84,113635.0
2025-06-20 10:00:00,519.89,521.8,518.86,520.53,5747.0,519.89,521.8,518.86,520.53,5747.0
2025-06-20 10:30:00,520.57,521.75,519.62,520.55,5268.0,520.57,521.75,519.62,520.55,5268.0
2025-06-20 11:00:00,519.16,520.32,518.83,520.14,2716.0,519.16,520.32,518.83,520.14,2716.0
2025-06-20 11:30:00,520.24,520.78,518.48,518.81,5023.0,520.24,520.78,518.48,518.81,5023.0
2025-06-20 12:00:00,518.07,519.59,517.9,519.59,3816.0,518.07,519.59,517.9,519.59,3816.0
2025-06-20 12:30:00,519.44,520.54,519.44,519.78,2226.0,519.44,520.54,519.44,519.78,2226.0
2025-06-20 13:00:00,520.47,520.59,518.06,518.08,5127.0,520.47,520.59,518.06,518.08,5127.0
2025-06-20 13:30:00,517.85,519.88,517.14,519.88,6798.0,517.85,519.88,517.14,519.88,6798.0
2025-06-20 14:00:00,519.88,521.57,519.7,521.0,4400.0,519.88,521.57,519.7,521.0,4400.0
2025-06-20 14:30:00,520.98,521.37,519.89,520.02,5471.0,520.98,521.37,519.89,520.02,5471.0
2025-06-20 15:00:00,520.44,522.45,520.44,521.81,6268.0,520.44,522.45,520.44,521.81,6268.0
2025-06-20 15:30:00,522.39,524.19,522.08,523.92,28581.0,522.39,524.19,522.08,523.92,28581.0